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

646
052300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,183234778,2650,2650,2650,2650,2468
20250401,194300,183234778,2650,2650,2650,2650,0
20250401,194200,183234778,2650,2650,2650,2650,0
20250401,194100,183234778,2650,2650,2650,2650,0
20250401,194000,183234778,2650,2650,2650,2650,0
20250401,193900,183234778,2650,2650,2650,2650,0
20250401,193800,183234778,2650,2650,2650,2650,0
20250401,193700,183234778,2650,2650,2650,2650,0
20250401,193600,183234778,2650,2650,2650,2650,0
20250401,193500,183234778,2650,2650,2650,2650,0
20250401,193400,183234778,2650,2650,2650,2650,0
20250401,193300,183234778,2650,2650,2650,2650,0
20250401,193200,183234778,2650,2650,2650,2650,0
20250401,193100,183234778,2650,2650,2650,2650,0
20250401,193000,183234778,2650,2650,2650,2650,0
20250401,192900,183234778,2650,2650,2650,2650,0
20250401,192800,183234778,2650,2650,2650,2650,0
20250401,192700,183234778,2650,2650,2650,2650,0
20250401,192600,183234778,2650,2650,2650,2650,0
20250401,192500,183234778,2650,2650,2650,2650,0
20250401,192400,183234778,2650,2650,2650,2650,0
20250401,192300,183234778,2650,2650,2650,2650,0
20250401,192200,183234778,2650,2650,2650,2650,0
20250401,192100,183234778,2650,2650,2650,2650,0
20250401,192000,183234778,2650,2650,2650,2650,0
20250401,191900,183234778,2650,2650,2650,2650,0
20250401,191800,183234778,2650,2650,2650,2650,0
20250401,191700,183234778,2650,2650,2650,2650,0
20250401,191600,183234778,2650,2650,2650,2650,0
20250401,191500,183234778,2650,2650,2650,2650,0
20250401,191400,183234778,2650,2650,2650,2650,2468
20250401,191300,183234778,2650,2650,2650,2650,0
20250401,191200,183234778,2650,2650,2650,2650,0
20250401,191100,183234778,2650,2650,2650,2650,0
20250401,191000,183234778,2650,2650,2650,2650,0
20250401,190900,183234778,2650,2650,2650,2650,0
20250401,190800,183234778,2650,2650,2650,2650,0
20250401,190700,183234778,2650,2650,2650,2650,0
20250401,190600,183234778,2650,2650,2650,2650,0
20250401,190500,183234778,2650,2650,2650,2650,0
20250401,190400,183234778,2650,2650,2650,2650,0
20250401,190300,183234778,2650,2650,2650,2650,0
20250401,190200,183234778,2650,2650,2650,2650,0
20250401,190100,183234778,2650,2650,2650,2650,0
20250401,190000,183234778,2650,2650,2650,2650,0
20250401,185900,183234778,2650,2650,2650,2650,0
20250401,185800,183234778,2650,2650,2650,2650,0
20250401,185700,183234778,2650,2650,2650,2650,0
20250401,185600,183234778,2650,2650,2650,2650,0
20250401,185500,183234778,2650,2650,2650,2650,0
20250401,185400,183234778,2650,2650,2650,2650,0
20250401,185300,183234778,2650,2650,2650,2650,0
20250401,185200,183234778,2650,2650,2650,2650,0
20250401,185100,183234778,2650,2650,2650,2650,0
20250401,185000,183234778,2650,2650,2650,2650,0
20250401,184900,183234778,2650,2650,2650,2650,0
20250401,184800,183234778,2650,2650,2650,2650,0
20250401,184700,183234778,2650,2650,2650,2650,0
20250401,184600,183234778,2650,2650,2650,2650,0
20250401,184500,183234778,2650,2650,2650,2650,0
20250401,184400,183234778,2650,2650,2650,2650,2468
20250401,184300,183234778,2650,2650,2650,2650,0
20250401,184200,183234778,2650,2650,2650,2650,0
20250401,184100,183234778,2650,2650,2650,2650,0
20250401,184000,183234778,2650,2650,2650,2650,0
20250401,183900,183234778,2650,2650,2650,2650,0
20250401,183800,183234778,2650,2650,2650,2650,0
20250401,183700,183234778,2650,2650,2650,2650,0
20250401,183600,183234778,2650,2650,2650,2650,0
20250401,183500,183234778,2650,2650,2650,2650,0
20250401,183400,183234778,2650,2650,2650,2650,0
20250401,183300,183234778,2650,2650,2650,2650,0
20250401,183200,183234778,2650,2650,2650,2650,0
20250401,183100,183234778,2650,2650,2650,2650,0
20250401,183000,183234778,2650,2650,2650,2650,0
20250401,182900,183234778,2650,2650,2650,2650,0
20250401,182800,183234778,2650,2650,2650,2650,0
20250401,182700,183234778,2650,2650,2650,2650,0
20250401,182600,183234778,2650,2650,2650,2650,0
20250401,182500,183234778,2650,2650,2650,2650,0
20250401,182400,183234778,2650,2650,2650,2650,0
20250401,182300,183234778,2650,2650,2650,2650,0
20250401,182200,183234778,2650,2650,2650,2650,0
20250401,182100,183234778,2650,2650,2650,2650,0
20250401,182000,183234778,2650,2650,2650,2650,0
20250401,181900,183234778,2650,2650,2650,2650,0
20250401,181800,183234778,2650,2650,2650,2650,0
20250401,181700,183234778,2650,2650,2650,2650,0
20250401,181600,183234778,2650,2650,2650,2650,0
20250401,181500,183234778,2650,2650,2650,2650,0
20250401,181400,183234778,2650,2650,2650,2650,2468
20250401,181300,183234778,2650,2650,2650,2650,0
20250401,181200,183234778,2650,2650,2650,2650,0
20250401,181100,183234778,2650,2650,2650,2650,0
20250401,181000,183234778,2650,2650,2650,2650,0
20250401,180900,183234778,2650,2650,2650,2650,0
20250401,180800,183234778,2650,2650,2650,2650,0
20250401,180700,183234778,2650,2650,2650,2650,0
20250401,180600,183234778,2650,2650,2650,2650,0
20250401,180500,183234778,2650,2650,2650,2650,0
20250401,180400,183234778,2650,2650,2650,2650,0
20250401,180300,183234778,2650,2650,2650,2650,0
20250401,180200,183234778,2650,2650,2650,2650,0
20250401,180100,183234778,2650,2650,2650,2650,0
20250401,180000,183234778,2650,2650,2650,2650,0
20250401,175900,183234778,2650,2650,2650,2650,0
20250401,175800,183234778,2650,2650,2650,2650,0
20250401,175700,183234778,2650,2650,2650,2650,0
20250401,175600,183234778,2650,2650,2650,2650,0
20250401,175500,183234778,2650,2650,2650,2650,0
20250401,175400,183234778,2650,2650,2650,2650,0
20250401,175300,183234778,2650,2650,2650,2650,0
20250401,175200,183234778,2650,2650,2650,2650,0
20250401,175100,183234778,2650,2650,2650,2650,0
20250401,175000,183234778,2650,2650,2650,2650,0
20250401,174900,183234778,2650,2650,2650,2650,0
20250401,174800,183234778,2650,2650,2650,2650,0
20250401,174700,183234778,2650,2650,2650,2650,0
20250401,174600,183234778,2650,2650,2650,2650,0
20250401,174500,183234778,2650,2650,2650,2650,0
20250401,174400,183234778,2650,2650,2650,2650,2468
20250401,174300,183234778,2650,2650,2650,2650,0
20250401,174200,183234778,2650,2650,2650,2650,0
20250401,174100,183234778,2650,2650,2650,2650,0
20250401,174000,183234778,2650,2650,2650,2650,0
20250401,173900,183234778,2650,2650,2650,2650,0
20250401,173800,183234778,2650,2650,2650,2650,0
20250401,173700,183234778,2650,2650,2650,2650,0
20250401,173600,183234778,2650,2650,2650,2650,0
20250401,173500,183234778,2650,2650,2650,2650,0
20250401,173400,183234778,2650,2650,2650,2650,0
20250401,173300,183234778,2650,2650,2650,2650,0
20250401,173200,183234778,2650,2650,2650,2650,0
20250401,173100,183234778,2650,2650,2650,2650,0
20250401,173000,183234778,2650,2650,2650,2650,0
20250401,172900,183234778,2650,2650,2650,2650,0
20250401,172800,183234778,2650,2650,2650,2650,0
20250401,172700,183234778,2650,2650,2650,2650,0
20250401,172600,183234778,2650,2650,2650,2650,0
20250401,172500,183234778,2650,2650,2650,2650,0
20250401,172400,183234778,2650,2650,2650,2650,0
20250401,172300,183234778,2650,2650,2650,2650,0
20250401,172200,183234778,2650,2650,2650,2650,0
20250401,172100,183234778,2650,2650,2650,2650,0
20250401,172000,183234778,2650,2650,2650,2650,0
20250401,171900,183234778,2650,2650,2650,2650,0
20250401,171800,183234778,2650,2650,2650,2650,0
20250401,171700,183234778,2650,2650,2650,2650,0
20250401,171600,183234778,2650,2650,2650,2650,0
20250401,171500,183234778,2650,2650,2650,2650,0
20250401,171400,183234778,2650,2650,2650,2650,2468
20250401,171300,183234778,2650,2650,2650,2650,0
20250401,171200,183234778,2650,2650,2650,2650,0
20250401,171100,183234778,2650,2650,2650,2650,0
20250401,171000,183234778,2650,2650,2650,2650,0
20250401,170900,183234778,2650,2650,2650,2650,0
20250401,170800,183234778,2650,2650,2650,2650,0
20250401,170700,183234778,2650,2650,2650,2650,0
20250401,170600,183234778,2650,2650,2650,2650,0
20250401,170500,183234778,2650,2650,2650,2650,0
20250401,170400,183234778,2650,2650,2650,2650,0
20250401,170300,183234778,2650,2650,2650,2650,0
20250401,170200,183234778,2650,2650,2650,2650,0
20250401,170100,183234778,2650,2650,2650,2650,0
20250401,170000,183234778,2650,2650,2650,2650,0
20250401,165900,183234778,2650,2650,2650,2650,0
20250401,165800,183234778,2650,2650,2650,2650,0
20250401,165700,183234778,2650,2650,2650,2650,0
20250401,165600,183234778,2650,2650,2650,2650,0
20250401,165500,183234778,2650,2650,2650,2650,0
20250401,165400,183234778,2650,2650,2650,2650,0
20250401,165300,183234778,2650,2650,2650,2650,0
20250401,165200,183234778,2650,2650,2650,2650,0
20250401,165100,183234778,2650,2650,2650,2650,0
20250401,165000,183234778,2650,2650,2650,2650,0
20250401,164900,183234778,2650,2650,2650,2650,0
20250401,164800,183234778,2650,2650,2650,2650,0
20250401,164700,183234778,2650,2650,2650,2650,0
20250401,164600,183234778,2650,2650,2650,2650,0
20250401,164500,183234778,2650,2650,2650,2650,0
20250401,164400,183234778,2650,2650,2650,2650,2468
20250401,164300,183234778,2650,2650,2650,2650,0
20250401,164200,183234778,2650,2650,2650,2650,0
20250401,164100,183234778,2650,2650,2650,2650,0
20250401,164000,183234778,2650,2650,2650,2650,0
20250401,163900,183234778,2650,2650,2650,2650,0
20250401,163800,183234778,2650,2650,2650,2650,0
20250401,163700,183234778,2650,2650,2650,2650,0
20250401,163600,183234778,2650,2650,2650,2650,0
20250401,163500,183234778,2650,2650,2650,2650,0
20250401,163400,183234778,2650,2650,2650,2650,0
20250401,163300,183234778,2650,2650,2650,2650,0
20250401,163200,183234778,2650,2650,2650,2650,0
20250401,163100,183234778,2650,2650,2650,2650,0
20250401,163000,183234778,2650,2650,2650,2650,0
20250401,162900,183234778,2650,2650,2650,2650,0
20250401,162800,183234778,2650,2650,2650,2650,0
20250401,162700,183234778,2650,2650,2650,2650,0
20250401,162600,183234778,2650,2650,2650,2650,0
20250401,162500,183234778,2650,2650,2650,2650,0
20250401,162400,183234778,2650,2650,2650,2650,0
20250401,162300,183234778,2650,2650,2650,2650,0
20250401,162200,183234778,2650,2650,2650,2650,0
20250401,162100,183234778,2650,2650,2650,2650,0
20250401,162000,183234778,2650,2650,2650,2650,0
20250401,161900,183234778,2650,2650,2650,2650,0
20250401,161800,183234778,2650,2650,2650,2650,0
20250401,161700,183234778,2650,2650,2650,2650,0
20250401,161600,183234778,2650,2650,2650,2650,0
20250401,161500,183234778,2650,2650,2650,2650,0
20250401,161400,183234778,2650,2650,2650,2650,2468
20250401,161300,183234778,2650,2650,2650,2650,0
20250401,161200,183234778,2650,2650,2650,2650,0
20250401,161100,183234778,2650,2650,2650,2650,0
20250401,161000,183234778,2650,2650,2650,2650,0
20250401,160900,183234778,2650,2650,2650,2650,0
20250401,160800,183234778,2650,2650,2650,2650,0
20250401,160700,183234778,2650,2650,2650,2650,0
20250401,160600,183234778,2650,2650,2650,2650,0
20250401,160500,183234778,2650,2650,2650,2650,0
20250401,160400,183234778,2650,2650,2650,2650,0
20250401,160300,183234778,2650,2650,2650,2650,0
20250401,160200,183234778,2650,2650,2650,2650,0
20250401,160100,183234778,2650,2650,2650,2650,0
20250401,160000,183234778,2650,2650,2650,2650,0
20250401,155900,183234778,2650,2650,2650,2650,0
20250401,155800,183234778,2650,2650,2650,2650,0
20250401,155700,183234778,2650,2650,2650,2650,0
20250401,155600,183234778,2650,2650,2650,2650,0
20250401,155500,183234778,2650,2650,2650,2650,0
20250401,155400,183234778,2650,2650,2650,2650,0
20250401,155300,183234778,2650,2650,2650,2650,0
20250401,155200,183234778,2650,2650,2650,2650,0
20250401,155100,183234778,2650,2650,2650,2650,0
20250401,155000,183234778,2650,2650,2650,2650,0
20250401,154900,183234778,2650,2650,2650,2650,0
20250401,154800,183234778,2650,2650,2650,2650,0
20250401,154700,183234778,2650,2650,2650,2650,0
20250401,154600,183234778,2650,2650,2650,2650,0
20250401,154500,183234778,2650,2650,2650,2650,0
20250401,154400,183234778,2650,2650,2650,2650,2468
20250401,154300,183234778,2650,2650,2650,2650,0
20250401,154200,183234778,2650,2650,2650,2650,0
20250401,154100,183234778,2650,2650,2650,2650,0
20250401,154000,183234778,2650,2650,2650,2650,0
20250401,153900,183234778,2650,2650,2650,2650,0
20250401,153800,183234778,2650,2650,2650,2650,0
20250401,153700,183234778,2650,2650,2650,2650,0
20250401,153600,183234778,2650,2650,2650,2650,0
20250401,153500,183234778,2650,2650,2650,2650,0
20250401,153400,183234778,2650,2650,2650,2650,0
20250401,153300,183234778,2650,2650,2650,2650,0
20250401,153200,183234778,2650,2650,2650,2650,0
20250401,153100,183234778,2650,2650,2650,2650,0
20250401,153000,183234778,2650,2650,2650,2650,2468
20250401,152900,176694578,2650,2650,2650,2650,0
20250401,152800,176694578,2650,2650,2650,2650,0
20250401,152700,176694578,2650,2650,2650,2650,0
20250401,152600,176694578,2650,2650,2650,2650,0
20250401,152500,176694578,2650,2650,2650,2650,0
20250401,152400,176694578,2650,2650,2650,2650,0
20250401,152300,176694578,2650,2650,2650,2650,0
20250401,152200,176694578,2650,2650,2650,2650,0
20250401,152100,176694578,2650,2650,2650,2650,0
20250401,152000,176694578,2650,2650,2650,2650,0
20250401,151900,176694578,2650,2645,2650,2630,671
20250401,151800,174929713,2630,2630,2630,2630,419
20250401,151700,173827743,2625,2625,2625,2625,0
20250401,151600,173827743,2625,2630,2630,2625,290
20250401,151500,173065543,2630,2630,2630,2630,0
20250401,151400,173065543,2630,2630,2630,2630,254
20250401,151300,172397523,2630,2630,2630,2630,90
20250401,151200,172160823,2630,2630,2630,2630,90
20250401,151100,171924123,2630,2630,2630,2630,0
20250401,151000,171924123,2630,2630,2630,2630,532
20250401,150900,170524963,2630,2630,2630,2630,0
20250401,150800,170524963,2630,2630,2630,2630,0
20250401,150700,170524963,2630,2630,2630,2630,0
20250401,150600,170524963,2630,2630,2630,2630,0
20250401,150500,170524963,2630,2630,2630,2630,0
20250401,150400,170524963,2630,2630,2630,2630,0
20250401,150300,170524963,2630,2625,2630,2615,1133
20250401,150200,167556298,2635,2630,2635,2630,54
20250401,150100,167414108,2640,2640,2640,2640,0
20250401,150000,167414108,2640,2640,2640,2640,0
20250401,145900,167414108,2640,2662,2662,2640,1294
20250401,145800,163976981,2665,2665,2665,2665,0
20250401,145700,163976981,2665,2665,2665,2665,1
20250401,145600,163974316,2662,2662,2662,2662,2
20250401,145500,163968992,2662,2662,2662,2662,0
20250401,145400,163968992,2662,2662,2662,2662,0
20250401,145300,163968992,2662,2662,2662,2662,0
20250401,145200,163968992,2662,2662,2662,2662,0
20250401,145100,163968992,2662,2662,2662,2662,0
20250401,145000,163968992,2662,2662,2662,2662,14
20250401,144900,163931724,2662,2662,2662,2662,0
20250401,144800,163931724,2662,2662,2662,2662,0
20250401,144700,163931724,2662,2662,2662,2662,10
20250401,144600,163905104,2665,2662,2665,2662,98
20250401,144500,163644204,2662,2662,2662,2662,0
20250401,144400,163644204,2662,2662,2662,2662,0
20250401,144300,163644204,2662,2662,2662,2662,0
20250401,144200,163644204,2662,2662,2662,2662,20
20250401,144100,163590964,2660,2660,2660,2660,0
20250401,144000,163590964,2660,2660,2660,2660,0
20250401,143900,163590964,2660,2660,2660,2660,0
20250401,143800,163590964,2660,2660,2660,2660,0
20250401,143700,163590964,2660,2660,2660,2660,0
20250401,143600,163590964,2660,2660,2660,2660,2
20250401,143500,163585644,2660,2660,2660,2660,1
20250401,143400,163582984,2660,2665,2665,2660,233
20250401,143300,162962319,2670,2665,2675,2665,1256
20250401,143200,159614809,2665,2665,2665,2665,0
20250401,143100,159614809,2665,2665,2665,2665,0
20250401,143000,159614809,2665,2665,2665,2665,0
20250401,142900,159614809,2665,2665,2665,2665,0
20250401,142800,159614809,2665,2665,2665,2665,0
20250401,142700,159614809,2665,2660,2665,2660,904
20250401,142600,157205804,2660,2660,2660,2660,0
20250401,142500,157205804,2660,2660,2660,2660,0
20250401,142400,157205804,2660,2660,2660,2660,0
20250401,142300,157205804,2660,2660,2660,2660,0
20250401,142200,157205804,2660,2660,2660,2660,17
20250401,142100,157160584,2660,2655,2660,2655,1750
20250401,142000,152506084,2660,2660,2660,2660,28
20250401,141900,152431604,2665,2665,2665,2665,0
20250401,141800,152431604,2665,2665,2665,2665,0
20250401,141700,152431604,2665,2660,2665,2660,2
20250401,141600,152426279,2665,2665,2665,2665,0
20250401,141500,152426279,2665,2665,2665,2665,0
20250401,141400,152426279,2665,2665,2665,2665,1
20250401,141300,152423614,2660,2660,2660,2660,0
20250401,141200,152423614,2660,2660,2660,2660,1000
20250401,141100,149763614,2660,2655,2660,2655,2
20250401,141000,149758299,2655,2655,2655,2655,37
20250401,140900,149660064,2665,2650,2665,2650,63
20250401,140800,149493099,2650,2650,2650,2650,0
20250401,140700,149493099,2650,2650,2650,2650,0
20250401,140600,149493099,2650,2650,2650,2650,0
20250401,140500,149493099,2650,2650,2650,2650,0
20250401,140400,149493099,2650,2650,2650,2650,0
20250401,140300,149493099,2650,2650,2650,2650,0
20250401,140200,149493099,2650,2640,2650,2635,2839
20250401,140100,142002259,2645,2650,2650,2645,2
20250401,140000,141996964,2665,2665,2670,2650,1881
20250401,135900,137008724,2665,2650,2665,2650,440
20250401,135800,135838279,2650,2645,2650,2645,886
20250401,135700,133494804,2640,2635,2640,2635,916
20250401,135600,131076949,2640,2640,2640,2640,1000
20250401,135500,128436949,2640,2630,2640,2630,185
20250401,135400,127949564,2630,2630,2630,2630,0
20250401,135300,127949564,2630,2630,2630,2630,3
20250401,135200,127941674,2625,2625,2625,2625,101
20250401,135100,127676549,2610,2625,2625,2610,6
20250401,135000,127660874,2635,2645,2645,2635,2165
20250401,134900,121946434,2670,2665,2670,2665,129
20250401,134800,121602524,2665,2660,2665,2660,170
20250401,134700,121149489,2675,2640,2675,2640,500
20250401,134600,119814704,2640,2635,2640,2635,990
20250401,134500,117201479,2635,2620,2635,2620,513
20250401,134400,115854054,2620,2620,2620,2620,0
20250401,134300,115854054,2620,2620,2620,2620,0
20250401,134200,115854054,2620,2620,2620,2620,1497
20250401,134100,111931914,2620,2615,2620,2615,215
20250401,134000,111369089,2615,2615,2615,2615,0
20250401,133900,111369089,2615,2610,2615,2610,55
20250401,133800,111225514,2605,2605,2605,2605,0
20250401,133700,111225514,2605,2605,2605,2605,0
20250401,133600,111225514,2605,2605,2605,2605,51
20250401,133500,111092659,2605,2605,2605,2605,0
20250401,133400,111092659,2605,2605,2605,2605,0
20250401,133300,111092659,2605,2605,2605,2605,0
20250401,133200,111092659,2605,2605,2605,2605,0
20250401,133100,111092659,2605,2605,2605,2605,0
20250401,133000,111092659,2605,2605,2605,2605,0
20250401,132900,111092659,2605,2605,2605,2605,0
20250401,132800,111092659,2605,2605,2605,2605,0
20250401,132700,111092659,2605,2605,2605,2605,0
20250401,132600,111092659,2605,2605,2605,2605,0
20250401,132500,111092659,2605,2605,2605,2600,5
20250401,132400,111079644,2600,2600,2600,2600,40
20250401,132300,110975644,2600,2600,2600,2600,14
20250401,132200,110939244,2600,2600,2600,2600,0
20250401,132100,110939244,2600,2600,2600,2600,0
20250401,132000,110939244,2600,2600,2600,2600,0
20250401,131900,110939244,2600,2600,2600,2600,0
20250401,131800,110939244,2600,2600,2600,2600,0
20250401,131700,110939244,2600,2600,2600,2600,0
20250401,131600,110939244,2600,2600,2600,2600,271
20250401,131500,110234644,2600,2600,2600,2600,995
20250401,131400,107647644,2600,2600,2600,2600,1216
20250401,131300,104486044,2600,2600,2600,2600,0
20250401,131200,104486044,2600,2600,2600,2600,0
20250401,131100,104486044,2600,2600,2600,2600,0
20250401,131000,104486044,2600,2600,2600,2600,0
20250401,130900,104486044,2600,2600,2600,2600,0
20250401,130800,104486044,2600,2600,2600,2600,0
20250401,130700,104486044,2600,2600,2600,2600,0
20250401,130600,104486044,2600,2600,2600,2600,80
20250401,130500,104278044,2600,2600,2600,2600,0
20250401,130400,104278044,2600,2600,2600,2600,0
20250401,130300,104278044,2600,2600,2600,2600,0
20250401,130200,104278044,2600,2600,2600,2600,0
20250401,130100,104278044,2600,2600,2600,2600,0
20250401,130000,104278044,2600,2600,2600,2600,0
20250401,125900,104278044,2600,2600,2600,2600,0
20250401,125800,104278044,2600,2600,2600,2600,0
20250401,125700,104278044,2600,2600,2600,2600,0
20250401,125600,104278044,2600,2600,2600,2600,81
20250401,125500,104067444,2600,2600,2600,2600,0
20250401,125400,104067444,2600,2600,2600,2600,0
20250401,125300,104067444,2600,2600,2600,2600,75
20250401,125200,103872444,2600,2600,2600,2600,8
20250401,125100,103851644,2600,2600,2600,2600,0
20250401,125000,103851644,2600,2600,2600,2600,0
20250401,124900,103851644,2600,2600,2600,2600,80
20250401,124800,103643644,2600,2600,2600,2600,0
20250401,124700,103643644,2600,2600,2600,2600,0
20250401,124600,103643644,2600,2600,2600,2600,80
20250401,124500,103435644,2600,2600,2600,2600,0
20250401,124400,103435644,2600,2600,2600,2600,37
20250401,124300,103339444,2600,2595,2600,2595,45
20250401,124200,103222664,2600,2600,2600,2600,0
20250401,124100,103222664,2600,2595,2600,2595,293
20250401,124000,102462294,2595,2595,2595,2595,93
20250401,123900,102220959,2595,2590,2595,2590,15
20250401,123800,102182069,2595,2595,2595,2595,0
20250401,123700,102182069,2595,2595,2595,2595,0
20250401,123600,102182069,2595,2595,2595,2595,160
20250401,123500,101766869,2600,2600,2600,2600,0
20250401,123400,101766869,2600,2600,2600,2600,0
20250401,123300,101766869,2600,2600,2600,2600,1
20250401,123200,101764269,2590,2585,2590,2585,3914
20250401,123100,91646234,2585,2585,2585,2585,0
20250401,123000,91646234,2585,2585,2585,2585,19
20250401,122900,91597119,2585,2585,2585,2585,1
20250401,122800,91594534,2580,2580,2580,2580,0
20250401,122700,91594534,2580,2580,2580,2580,0
20250401,122600,91594534,2580,2580,2580,2580,1
20250401,122500,91591954,2585,2585,2585,2585,0
20250401,122400,91591954,2585,2585,2585,2585,0
20250401,122300,91591954,2585,2585,2585,2585,0
20250401,122200,91591954,2585,2585,2585,2585,0
20250401,122100,91591954,2585,2585,2585,2585,0
20250401,122000,91591954,2585,2580,2585,2580,920
20250401,121900,89215354,2580,2580,2580,2580,84
20250401,121800,88998634,2585,2585,2585,2585,0
20250401,121700,88998634,2585,2585,2585,2585,0
20250401,121600,88998634,2585,2585,2585,2585,80
20250401,121500,88791834,2585,2585,2585,2585,0
20250401,121400,88791834,2585,2585,2585,2585,0
20250401,121300,88791834,2585,2585,2585,2585,0
20250401,121200,88791834,2585,2585,2585,2585,0
20250401,121100,88791834,2585,2585,2585,2585,0
20250401,121000,88791834,2585,2585,2585,2585,10
20250401,120900,88765984,2585,2585,2585,2585,0
20250401,120800,88765984,2585,2585,2585,2585,0
20250401,120700,88765984,2585,2585,2585,2585,7
20250401,120600,88747889,2585,2585,2585,2585,88
20250401,120500,88520409,2585,2585,2585,2585,0
20250401,120400,88520409,2585,2585,2585,2585,2
20250401,120300,88515239,2580,2580,2580,2580,0
20250401,120200,88515239,2580,2580,2580,2580,0
20250401,120100,88515239,2580,2580,2580,2580,0
20250401,120000,88515239,2580,2580,2580,2580,0
20250401,115900,88515239,2580,2580,2580,2580,0
20250401,115800,88515239,2580,2580,2580,2580,0
20250401,115700,88515239,2580,2580,2580,2580,0
20250401,115600,88515239,2580,2580,2580,2580,1
20250401,115500,88512659,2585,2585,2585,2585,0
20250401,115400,88512659,2585,2585,2585,2585,0
20250401,115300,88512659,2585,2585,2585,2585,20
20250401,115200,88460959,2585,2585,2585,2585,0
20250401,115100,88460959,2585,2585,2585,2585,0
20250401,115000,88460959,2585,2585,2585,2585,20
20250401,114900,88409259,2580,2580,2580,2580,0
20250401,114800,88409259,2580,2580,2580,2580,0
20250401,114700,88409259,2580,2580,2580,2580,1
20250401,114600,88406679,2585,2585,2585,2585,80
20250401,114500,88199879,2585,2585,2585,2585,0
20250401,114400,88199879,2585,2585,2585,2585,1
20250401,114300,88197294,2585,2585,2585,2585,1
20250401,114200,88194709,2585,2585,2585,2585,0
20250401,114100,88194709,2585,2585,2585,2585,0
20250401,114000,88194709,2585,2585,2585,2585,2
20250401,113900,88189539,2585,2585,2585,2585,0
20250401,113800,88189539,2585,2585,2585,2585,0
20250401,113700,88189539,2585,2585,2585,2585,0
20250401,113600,88189539,2585,2585,2585,2585,80
20250401,113500,87982739,2585,2585,2585,2585,0
20250401,113400,87982739,2585,2585,2585,2585,0
20250401,113300,87982739,2585,2585,2585,2585,0
20250401,113200,87982739,2585,2585,2585,2585,0
20250401,113100,87982739,2585,2585,2585,2585,0
20250401,113000,87982739,2585,2585,2585,2585,0
20250401,112900,87982739,2585,2585,2585,2585,15
20250401,112800,87943964,2580,2580,2580,2580,0
20250401,112700,87943964,2580,2580,2580,2580,0
20250401,112600,87943964,2580,2580,2580,2580,1
20250401,112500,87941384,2580,2580,2580,2580,0
20250401,112400,87941384,2580,2580,2580,2580,0
20250401,112300,87941384,2580,2580,2580,2580,4
20250401,112200,87931064,2585,2585,2585,2585,90
20250401,112100,87698414,2585,2585,2585,2585,6
20250401,112000,87682904,2580,2580,2580,2580,1529
20250401,111900,83738084,2575,2575,2575,2575,35
20250401,111800,83647959,2575,2575,2575,2575,53
20250401,111700,83511484,2575,2575,2575,2575,0
20250401,111600,83511484,2575,2575,2575,2572,202
20250401,111500,82991370,2580,2580,2580,2580,0
20250401,111400,82991370,2580,2580,2580,2580,0
20250401,111300,82991370,2580,2580,2580,2580,0
20250401,111200,82991370,2580,2580,2580,2580,0
20250401,111100,82991370,2580,2580,2580,2580,0
20250401,111000,82991370,2580,2580,2580,2580,124
20250401,110900,82671450,2580,2575,2580,2575,20
20250401,110800,82619900,2575,2575,2575,2575,0
20250401,110700,82619900,2575,2575,2575,2575,0
20250401,110600,82619900,2575,2575,2575,2575,2
20250401,110500,82614750,2570,2570,2570,2570,0
20250401,110400,82614750,2570,2570,2570,2570,0
20250401,110300,82614750,2570,2570,2570,2570,0
20250401,110200,82614750,2570,2570,2570,2570,0
20250401,110100,82614750,2570,2570,2570,2570,0
20250401,110000,82614750,2570,2575,2575,2570,500
20250401,105900,81329740,2575,2575,2575,2575,0
20250401,105800,81329740,2575,2575,2575,2575,1
20250401,105700,81327165,2575,2575,2575,2575,99
20250401,105600,81072240,2575,2575,2575,2575,2
20250401,105500,81067090,2575,2575,2575,2575,0
20250401,105400,81067090,2575,2575,2575,2575,43
20250401,105300,80956365,2575,2575,2575,2575,0
20250401,105200,80956365,2575,2575,2575,2575,0
20250401,105100,80956365,2575,2570,2575,2560,1574
20250401,105000,76917445,2570,2570,2570,2570,390
20250401,104900,75915145,2570,2570,2570,2570,0
20250401,104800,75915145,2570,2575,2575,2570,466
20250401,104700,74715330,2580,2580,2580,2580,0
20250401,104600,74715330,2580,2580,2580,2580,72
20250401,104500,74529570,2580,2580,2580,2580,394
20250401,104400,73513050,2585,2585,2585,2585,0
20250401,104300,73513050,2585,2585,2585,2585,10
20250401,104200,73487200,2580,2580,2580,2580,0
20250401,104100,73487200,2580,2580,2580,2580,0
20250401,104000,73487200,2580,2580,2580,2580,0
20250401,103900,73487200,2580,2580,2580,2580,0
20250401,103800,73487200,2580,2585,2585,2580,321
20250401,103700,72658915,2580,2580,2580,2580,0
20250401,103600,72658915,2580,2580,2580,2580,3
20250401,103500,72651175,2580,2585,2585,2580,338
20250401,103400,71779095,2585,2585,2585,2585,51
20250401,103300,71647260,2590,2590,2590,2590,0
20250401,103200,71647260,2590,2590,2590,2590,0
20250401,103100,71647260,2590,2590,2590,2590,0
20250401,103000,71647260,2590,2590,2590,2590,0
20250401,102900,71647260,2590,2590,2590,2585,52
20250401,102800,71512785,2590,2590,2590,2590,0
20250401,102700,71512785,2590,2590,2590,2590,330
20250401,102600,70658085,2595,2595,2595,2595,88
20250401,102500,70429725,2595,2595,2595,2595,0
20250401,102400,70429725,2595,2595,2595,2595,0
20250401,102300,70429725,2595,2595,2595,2595,0
20250401,102200,70429725,2595,2595,2595,2595,0
20250401,102100,70429725,2595,2595,2595,2595,0
20250401,102000,70429725,2595,2595,2595,2595,0
20250401,101900,70429725,2595,2595,2595,2595,0
20250401,101800,70429725,2595,2595,2595,2595,1
20250401,101700,70427130,2590,2590,2590,2590,0
20250401,101600,70427130,2590,2590,2590,2590,835
20250401,101500,68264480,2590,2590,2590,2590,0
20250401,101400,68264480,2590,2590,2590,2590,0
20250401,101300,68264480,2590,2590,2590,2590,0
20250401,101200,68264480,2590,2580,2590,2580,1071
20250401,101100,65500855,2580,2580,2580,2580,47
20250401,101000,65379595,2580,2580,2580,2580,6
20250401,100900,65364115,2575,2575,2575,2575,0
20250401,100800,65364115,2575,2575,2575,2575,8
20250401,100700,65343515,2580,2575,2580,2575,2
20250401,100600,65338360,2580,2575,2580,2575,90
20250401,100500,65106165,2580,2580,2580,2580,0
20250401,100400,65106165,2580,2580,2580,2580,0
20250401,100300,65106165,2580,2580,2580,2580,0
20250401,100200,65106165,2580,2580,2580,2580,300
20250401,100100,64332165,2580,2565,2580,2565,4081
20250401,100000,53856300,2565,2565,2565,2565,39
20250401,095900,53756265,2575,2570,2575,2565,555
20250401,095800,52332170,2575,2575,2575,2575,139
20250401,095700,51974245,2580,2575,2580,2575,13
20250401,095600,51940760,2580,2570,2580,2570,496
20250401,095500,50661100,2580,2580,2580,2580,1011
20250401,095400,48052720,2580,2580,2580,2580,657
20250401,095300,46357660,2580,2580,2580,2580,0
20250401,095200,46357660,2580,2575,2580,2575,107
20250401,095100,46082120,2565,2565,2565,2565,0
20250401,095000,46082120,2565,2565,2565,2565,0
20250401,094900,46082120,2565,2575,2575,2565,268
20250401,094800,45392065,2575,2575,2575,2575,1
20250401,094700,45389490,2575,2570,2575,2570,14
20250401,094600,45353450,2570,2570,2570,2570,14
20250401,094500,45317470,2570,2570,2570,2570,0
20250401,094400,45317470,2570,2570,2570,2570,0
20250401,094300,45317470,2570,2570,2570,2570,0
20250401,094200,45317470,2570,2570,2570,2570,33
20250401,094100,45232660,2560,2580,2580,2560,3333
20250401,094000,36677595,2580,2580,2580,2580,0
20250401,093900,36677595,2580,2575,2580,2575,101
20250401,093800,36417515,2580,2580,2580,2580,267
20250401,093700,35728655,2580,2590,2590,2580,371
20250401,093600,34770965,2585,2585,2585,2585,1
20250401,093500,34768380,2590,2590,2590,2590,0
20250401,093400,34768380,2590,2590,2590,2590,10
20250401,093300,34742480,2580,2590,2590,2580,500
20250401,093200,33450660,2595,2595,2595,2595,45
20250401,093100,33333885,2600,2600,2600,2600,0
20250401,093000,33333885,2600,2600,2600,2600,5
20250401,092900,33320885,2600,2590,2600,2590,69
20250401,092800,33141890,2590,2590,2590,2590,0
20250401,092700,33141890,2590,2590,2590,2590,33
20250401,092600,33056420,2585,2585,2585,2585,109
20250401,092500,32774655,2580,2580,2580,2580,0
20250401,092400,32774655,2580,2580,2580,2580,19
20250401,092300,32725635,2590,2600,2600,2590,453
20250401,092200,31547920,2600,2600,2600,2600,0
20250401,092100,31547920,2600,2600,2600,2600,0
20250401,092000,31547920,2600,2600,2600,2600,59
20250401,091900,31394520,2600,2600,2600,2600,0
20250401,091800,31394520,2600,2600,2600,2600,0
20250401,091700,31394520,2600,2600,2600,2600,0
20250401,091600,31394520,2600,2600,2600,2600,402
20250401,091500,30349320,2600,2600,2600,2600,115
20250401,091400,30050320,2600,2600,2600,2600,1
20250401,091300,30047720,2600,2600,2600,2600,917
20250401,091200,27663520,2600,2605,2605,2600,259
20250401,091100,26989830,2605,2605,2605,2605,233
20250401,091000,26382865,2605,2605,2605,2605,0
20250401,090900,26382865,2605,2605,2605,2605,0
20250401,090800,26382865,2605,2605,2605,2605,630
20250401,090700,24741715,2605,2610,2615,2605,450
20250401,090600,23568470,2610,2605,2615,2605,1134
20250401,090500,20603380,2615,2595,2615,2595,352
20250401,090400,19688115,2645,2645,2645,2645,0
20250401,090300,19688115,2645,2645,2645,2645,0
20250401,090200,19688115,2645,2595,2720,2570,2860
20250401,090100,12255915,2595,2595,2600,2570,2462
20250401,090000,5913975,2595,2570,2600,2570,2301
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 183234778 2650 2650 2650 2650 2468
3 20250401 194300 183234778 2650 2650 2650 2650 0
4 20250401 194200 183234778 2650 2650 2650 2650 0
5 20250401 194100 183234778 2650 2650 2650 2650 0
6 20250401 194000 183234778 2650 2650 2650 2650 0
7 20250401 193900 183234778 2650 2650 2650 2650 0
8 20250401 193800 183234778 2650 2650 2650 2650 0
9 20250401 193700 183234778 2650 2650 2650 2650 0
10 20250401 193600 183234778 2650 2650 2650 2650 0
11 20250401 193500 183234778 2650 2650 2650 2650 0
12 20250401 193400 183234778 2650 2650 2650 2650 0
13 20250401 193300 183234778 2650 2650 2650 2650 0
14 20250401 193200 183234778 2650 2650 2650 2650 0
15 20250401 193100 183234778 2650 2650 2650 2650 0
16 20250401 193000 183234778 2650 2650 2650 2650 0
17 20250401 192900 183234778 2650 2650 2650 2650 0
18 20250401 192800 183234778 2650 2650 2650 2650 0
19 20250401 192700 183234778 2650 2650 2650 2650 0
20 20250401 192600 183234778 2650 2650 2650 2650 0
21 20250401 192500 183234778 2650 2650 2650 2650 0
22 20250401 192400 183234778 2650 2650 2650 2650 0
23 20250401 192300 183234778 2650 2650 2650 2650 0
24 20250401 192200 183234778 2650 2650 2650 2650 0
25 20250401 192100 183234778 2650 2650 2650 2650 0
26 20250401 192000 183234778 2650 2650 2650 2650 0
27 20250401 191900 183234778 2650 2650 2650 2650 0
28 20250401 191800 183234778 2650 2650 2650 2650 0
29 20250401 191700 183234778 2650 2650 2650 2650 0
30 20250401 191600 183234778 2650 2650 2650 2650 0
31 20250401 191500 183234778 2650 2650 2650 2650 0
32 20250401 191400 183234778 2650 2650 2650 2650 2468
33 20250401 191300 183234778 2650 2650 2650 2650 0
34 20250401 191200 183234778 2650 2650 2650 2650 0
35 20250401 191100 183234778 2650 2650 2650 2650 0
36 20250401 191000 183234778 2650 2650 2650 2650 0
37 20250401 190900 183234778 2650 2650 2650 2650 0
38 20250401 190800 183234778 2650 2650 2650 2650 0
39 20250401 190700 183234778 2650 2650 2650 2650 0
40 20250401 190600 183234778 2650 2650 2650 2650 0
41 20250401 190500 183234778 2650 2650 2650 2650 0
42 20250401 190400 183234778 2650 2650 2650 2650 0
43 20250401 190300 183234778 2650 2650 2650 2650 0
44 20250401 190200 183234778 2650 2650 2650 2650 0
45 20250401 190100 183234778 2650 2650 2650 2650 0
46 20250401 190000 183234778 2650 2650 2650 2650 0
47 20250401 185900 183234778 2650 2650 2650 2650 0
48 20250401 185800 183234778 2650 2650 2650 2650 0
49 20250401 185700 183234778 2650 2650 2650 2650 0
50 20250401 185600 183234778 2650 2650 2650 2650 0
51 20250401 185500 183234778 2650 2650 2650 2650 0
52 20250401 185400 183234778 2650 2650 2650 2650 0
53 20250401 185300 183234778 2650 2650 2650 2650 0
54 20250401 185200 183234778 2650 2650 2650 2650 0
55 20250401 185100 183234778 2650 2650 2650 2650 0
56 20250401 185000 183234778 2650 2650 2650 2650 0
57 20250401 184900 183234778 2650 2650 2650 2650 0
58 20250401 184800 183234778 2650 2650 2650 2650 0
59 20250401 184700 183234778 2650 2650 2650 2650 0
60 20250401 184600 183234778 2650 2650 2650 2650 0
61 20250401 184500 183234778 2650 2650 2650 2650 0
62 20250401 184400 183234778 2650 2650 2650 2650 2468
63 20250401 184300 183234778 2650 2650 2650 2650 0
64 20250401 184200 183234778 2650 2650 2650 2650 0
65 20250401 184100 183234778 2650 2650 2650 2650 0
66 20250401 184000 183234778 2650 2650 2650 2650 0
67 20250401 183900 183234778 2650 2650 2650 2650 0
68 20250401 183800 183234778 2650 2650 2650 2650 0
69 20250401 183700 183234778 2650 2650 2650 2650 0
70 20250401 183600 183234778 2650 2650 2650 2650 0
71 20250401 183500 183234778 2650 2650 2650 2650 0
72 20250401 183400 183234778 2650 2650 2650 2650 0
73 20250401 183300 183234778 2650 2650 2650 2650 0
74 20250401 183200 183234778 2650 2650 2650 2650 0
75 20250401 183100 183234778 2650 2650 2650 2650 0
76 20250401 183000 183234778 2650 2650 2650 2650 0
77 20250401 182900 183234778 2650 2650 2650 2650 0
78 20250401 182800 183234778 2650 2650 2650 2650 0
79 20250401 182700 183234778 2650 2650 2650 2650 0
80 20250401 182600 183234778 2650 2650 2650 2650 0
81 20250401 182500 183234778 2650 2650 2650 2650 0
82 20250401 182400 183234778 2650 2650 2650 2650 0
83 20250401 182300 183234778 2650 2650 2650 2650 0
84 20250401 182200 183234778 2650 2650 2650 2650 0
85 20250401 182100 183234778 2650 2650 2650 2650 0
86 20250401 182000 183234778 2650 2650 2650 2650 0
87 20250401 181900 183234778 2650 2650 2650 2650 0
88 20250401 181800 183234778 2650 2650 2650 2650 0
89 20250401 181700 183234778 2650 2650 2650 2650 0
90 20250401 181600 183234778 2650 2650 2650 2650 0
91 20250401 181500 183234778 2650 2650 2650 2650 0
92 20250401 181400 183234778 2650 2650 2650 2650 2468
93 20250401 181300 183234778 2650 2650 2650 2650 0
94 20250401 181200 183234778 2650 2650 2650 2650 0
95 20250401 181100 183234778 2650 2650 2650 2650 0
96 20250401 181000 183234778 2650 2650 2650 2650 0
97 20250401 180900 183234778 2650 2650 2650 2650 0
98 20250401 180800 183234778 2650 2650 2650 2650 0
99 20250401 180700 183234778 2650 2650 2650 2650 0
100 20250401 180600 183234778 2650 2650 2650 2650 0
101 20250401 180500 183234778 2650 2650 2650 2650 0
102 20250401 180400 183234778 2650 2650 2650 2650 0
103 20250401 180300 183234778 2650 2650 2650 2650 0
104 20250401 180200 183234778 2650 2650 2650 2650 0
105 20250401 180100 183234778 2650 2650 2650 2650 0
106 20250401 180000 183234778 2650 2650 2650 2650 0
107 20250401 175900 183234778 2650 2650 2650 2650 0
108 20250401 175800 183234778 2650 2650 2650 2650 0
109 20250401 175700 183234778 2650 2650 2650 2650 0
110 20250401 175600 183234778 2650 2650 2650 2650 0
111 20250401 175500 183234778 2650 2650 2650 2650 0
112 20250401 175400 183234778 2650 2650 2650 2650 0
113 20250401 175300 183234778 2650 2650 2650 2650 0
114 20250401 175200 183234778 2650 2650 2650 2650 0
115 20250401 175100 183234778 2650 2650 2650 2650 0
116 20250401 175000 183234778 2650 2650 2650 2650 0
117 20250401 174900 183234778 2650 2650 2650 2650 0
118 20250401 174800 183234778 2650 2650 2650 2650 0
119 20250401 174700 183234778 2650 2650 2650 2650 0
120 20250401 174600 183234778 2650 2650 2650 2650 0
121 20250401 174500 183234778 2650 2650 2650 2650 0
122 20250401 174400 183234778 2650 2650 2650 2650 2468
123 20250401 174300 183234778 2650 2650 2650 2650 0
124 20250401 174200 183234778 2650 2650 2650 2650 0
125 20250401 174100 183234778 2650 2650 2650 2650 0
126 20250401 174000 183234778 2650 2650 2650 2650 0
127 20250401 173900 183234778 2650 2650 2650 2650 0
128 20250401 173800 183234778 2650 2650 2650 2650 0
129 20250401 173700 183234778 2650 2650 2650 2650 0
130 20250401 173600 183234778 2650 2650 2650 2650 0
131 20250401 173500 183234778 2650 2650 2650 2650 0
132 20250401 173400 183234778 2650 2650 2650 2650 0
133 20250401 173300 183234778 2650 2650 2650 2650 0
134 20250401 173200 183234778 2650 2650 2650 2650 0
135 20250401 173100 183234778 2650 2650 2650 2650 0
136 20250401 173000 183234778 2650 2650 2650 2650 0
137 20250401 172900 183234778 2650 2650 2650 2650 0
138 20250401 172800 183234778 2650 2650 2650 2650 0
139 20250401 172700 183234778 2650 2650 2650 2650 0
140 20250401 172600 183234778 2650 2650 2650 2650 0
141 20250401 172500 183234778 2650 2650 2650 2650 0
142 20250401 172400 183234778 2650 2650 2650 2650 0
143 20250401 172300 183234778 2650 2650 2650 2650 0
144 20250401 172200 183234778 2650 2650 2650 2650 0
145 20250401 172100 183234778 2650 2650 2650 2650 0
146 20250401 172000 183234778 2650 2650 2650 2650 0
147 20250401 171900 183234778 2650 2650 2650 2650 0
148 20250401 171800 183234778 2650 2650 2650 2650 0
149 20250401 171700 183234778 2650 2650 2650 2650 0
150 20250401 171600 183234778 2650 2650 2650 2650 0
151 20250401 171500 183234778 2650 2650 2650 2650 0
152 20250401 171400 183234778 2650 2650 2650 2650 2468
153 20250401 171300 183234778 2650 2650 2650 2650 0
154 20250401 171200 183234778 2650 2650 2650 2650 0
155 20250401 171100 183234778 2650 2650 2650 2650 0
156 20250401 171000 183234778 2650 2650 2650 2650 0
157 20250401 170900 183234778 2650 2650 2650 2650 0
158 20250401 170800 183234778 2650 2650 2650 2650 0
159 20250401 170700 183234778 2650 2650 2650 2650 0
160 20250401 170600 183234778 2650 2650 2650 2650 0
161 20250401 170500 183234778 2650 2650 2650 2650 0
162 20250401 170400 183234778 2650 2650 2650 2650 0
163 20250401 170300 183234778 2650 2650 2650 2650 0
164 20250401 170200 183234778 2650 2650 2650 2650 0
165 20250401 170100 183234778 2650 2650 2650 2650 0
166 20250401 170000 183234778 2650 2650 2650 2650 0
167 20250401 165900 183234778 2650 2650 2650 2650 0
168 20250401 165800 183234778 2650 2650 2650 2650 0
169 20250401 165700 183234778 2650 2650 2650 2650 0
170 20250401 165600 183234778 2650 2650 2650 2650 0
171 20250401 165500 183234778 2650 2650 2650 2650 0
172 20250401 165400 183234778 2650 2650 2650 2650 0
173 20250401 165300 183234778 2650 2650 2650 2650 0
174 20250401 165200 183234778 2650 2650 2650 2650 0
175 20250401 165100 183234778 2650 2650 2650 2650 0
176 20250401 165000 183234778 2650 2650 2650 2650 0
177 20250401 164900 183234778 2650 2650 2650 2650 0
178 20250401 164800 183234778 2650 2650 2650 2650 0
179 20250401 164700 183234778 2650 2650 2650 2650 0
180 20250401 164600 183234778 2650 2650 2650 2650 0
181 20250401 164500 183234778 2650 2650 2650 2650 0
182 20250401 164400 183234778 2650 2650 2650 2650 2468
183 20250401 164300 183234778 2650 2650 2650 2650 0
184 20250401 164200 183234778 2650 2650 2650 2650 0
185 20250401 164100 183234778 2650 2650 2650 2650 0
186 20250401 164000 183234778 2650 2650 2650 2650 0
187 20250401 163900 183234778 2650 2650 2650 2650 0
188 20250401 163800 183234778 2650 2650 2650 2650 0
189 20250401 163700 183234778 2650 2650 2650 2650 0
190 20250401 163600 183234778 2650 2650 2650 2650 0
191 20250401 163500 183234778 2650 2650 2650 2650 0
192 20250401 163400 183234778 2650 2650 2650 2650 0
193 20250401 163300 183234778 2650 2650 2650 2650 0
194 20250401 163200 183234778 2650 2650 2650 2650 0
195 20250401 163100 183234778 2650 2650 2650 2650 0
196 20250401 163000 183234778 2650 2650 2650 2650 0
197 20250401 162900 183234778 2650 2650 2650 2650 0
198 20250401 162800 183234778 2650 2650 2650 2650 0
199 20250401 162700 183234778 2650 2650 2650 2650 0
200 20250401 162600 183234778 2650 2650 2650 2650 0
201 20250401 162500 183234778 2650 2650 2650 2650 0
202 20250401 162400 183234778 2650 2650 2650 2650 0
203 20250401 162300 183234778 2650 2650 2650 2650 0
204 20250401 162200 183234778 2650 2650 2650 2650 0
205 20250401 162100 183234778 2650 2650 2650 2650 0
206 20250401 162000 183234778 2650 2650 2650 2650 0
207 20250401 161900 183234778 2650 2650 2650 2650 0
208 20250401 161800 183234778 2650 2650 2650 2650 0
209 20250401 161700 183234778 2650 2650 2650 2650 0
210 20250401 161600 183234778 2650 2650 2650 2650 0
211 20250401 161500 183234778 2650 2650 2650 2650 0
212 20250401 161400 183234778 2650 2650 2650 2650 2468
213 20250401 161300 183234778 2650 2650 2650 2650 0
214 20250401 161200 183234778 2650 2650 2650 2650 0
215 20250401 161100 183234778 2650 2650 2650 2650 0
216 20250401 161000 183234778 2650 2650 2650 2650 0
217 20250401 160900 183234778 2650 2650 2650 2650 0
218 20250401 160800 183234778 2650 2650 2650 2650 0
219 20250401 160700 183234778 2650 2650 2650 2650 0
220 20250401 160600 183234778 2650 2650 2650 2650 0
221 20250401 160500 183234778 2650 2650 2650 2650 0
222 20250401 160400 183234778 2650 2650 2650 2650 0
223 20250401 160300 183234778 2650 2650 2650 2650 0
224 20250401 160200 183234778 2650 2650 2650 2650 0
225 20250401 160100 183234778 2650 2650 2650 2650 0
226 20250401 160000 183234778 2650 2650 2650 2650 0
227 20250401 155900 183234778 2650 2650 2650 2650 0
228 20250401 155800 183234778 2650 2650 2650 2650 0
229 20250401 155700 183234778 2650 2650 2650 2650 0
230 20250401 155600 183234778 2650 2650 2650 2650 0
231 20250401 155500 183234778 2650 2650 2650 2650 0
232 20250401 155400 183234778 2650 2650 2650 2650 0
233 20250401 155300 183234778 2650 2650 2650 2650 0
234 20250401 155200 183234778 2650 2650 2650 2650 0
235 20250401 155100 183234778 2650 2650 2650 2650 0
236 20250401 155000 183234778 2650 2650 2650 2650 0
237 20250401 154900 183234778 2650 2650 2650 2650 0
238 20250401 154800 183234778 2650 2650 2650 2650 0
239 20250401 154700 183234778 2650 2650 2650 2650 0
240 20250401 154600 183234778 2650 2650 2650 2650 0
241 20250401 154500 183234778 2650 2650 2650 2650 0
242 20250401 154400 183234778 2650 2650 2650 2650 2468
243 20250401 154300 183234778 2650 2650 2650 2650 0
244 20250401 154200 183234778 2650 2650 2650 2650 0
245 20250401 154100 183234778 2650 2650 2650 2650 0
246 20250401 154000 183234778 2650 2650 2650 2650 0
247 20250401 153900 183234778 2650 2650 2650 2650 0
248 20250401 153800 183234778 2650 2650 2650 2650 0
249 20250401 153700 183234778 2650 2650 2650 2650 0
250 20250401 153600 183234778 2650 2650 2650 2650 0
251 20250401 153500 183234778 2650 2650 2650 2650 0
252 20250401 153400 183234778 2650 2650 2650 2650 0
253 20250401 153300 183234778 2650 2650 2650 2650 0
254 20250401 153200 183234778 2650 2650 2650 2650 0
255 20250401 153100 183234778 2650 2650 2650 2650 0
256 20250401 153000 183234778 2650 2650 2650 2650 2468
257 20250401 152900 176694578 2650 2650 2650 2650 0
258 20250401 152800 176694578 2650 2650 2650 2650 0
259 20250401 152700 176694578 2650 2650 2650 2650 0
260 20250401 152600 176694578 2650 2650 2650 2650 0
261 20250401 152500 176694578 2650 2650 2650 2650 0
262 20250401 152400 176694578 2650 2650 2650 2650 0
263 20250401 152300 176694578 2650 2650 2650 2650 0
264 20250401 152200 176694578 2650 2650 2650 2650 0
265 20250401 152100 176694578 2650 2650 2650 2650 0
266 20250401 152000 176694578 2650 2650 2650 2650 0
267 20250401 151900 176694578 2650 2645 2650 2630 671
268 20250401 151800 174929713 2630 2630 2630 2630 419
269 20250401 151700 173827743 2625 2625 2625 2625 0
270 20250401 151600 173827743 2625 2630 2630 2625 290
271 20250401 151500 173065543 2630 2630 2630 2630 0
272 20250401 151400 173065543 2630 2630 2630 2630 254
273 20250401 151300 172397523 2630 2630 2630 2630 90
274 20250401 151200 172160823 2630 2630 2630 2630 90
275 20250401 151100 171924123 2630 2630 2630 2630 0
276 20250401 151000 171924123 2630 2630 2630 2630 532
277 20250401 150900 170524963 2630 2630 2630 2630 0
278 20250401 150800 170524963 2630 2630 2630 2630 0
279 20250401 150700 170524963 2630 2630 2630 2630 0
280 20250401 150600 170524963 2630 2630 2630 2630 0
281 20250401 150500 170524963 2630 2630 2630 2630 0
282 20250401 150400 170524963 2630 2630 2630 2630 0
283 20250401 150300 170524963 2630 2625 2630 2615 1133
284 20250401 150200 167556298 2635 2630 2635 2630 54
285 20250401 150100 167414108 2640 2640 2640 2640 0
286 20250401 150000 167414108 2640 2640 2640 2640 0
287 20250401 145900 167414108 2640 2662 2662 2640 1294
288 20250401 145800 163976981 2665 2665 2665 2665 0
289 20250401 145700 163976981 2665 2665 2665 2665 1
290 20250401 145600 163974316 2662 2662 2662 2662 2
291 20250401 145500 163968992 2662 2662 2662 2662 0
292 20250401 145400 163968992 2662 2662 2662 2662 0
293 20250401 145300 163968992 2662 2662 2662 2662 0
294 20250401 145200 163968992 2662 2662 2662 2662 0
295 20250401 145100 163968992 2662 2662 2662 2662 0
296 20250401 145000 163968992 2662 2662 2662 2662 14
297 20250401 144900 163931724 2662 2662 2662 2662 0
298 20250401 144800 163931724 2662 2662 2662 2662 0
299 20250401 144700 163931724 2662 2662 2662 2662 10
300 20250401 144600 163905104 2665 2662 2665 2662 98
301 20250401 144500 163644204 2662 2662 2662 2662 0
302 20250401 144400 163644204 2662 2662 2662 2662 0
303 20250401 144300 163644204 2662 2662 2662 2662 0
304 20250401 144200 163644204 2662 2662 2662 2662 20
305 20250401 144100 163590964 2660 2660 2660 2660 0
306 20250401 144000 163590964 2660 2660 2660 2660 0
307 20250401 143900 163590964 2660 2660 2660 2660 0
308 20250401 143800 163590964 2660 2660 2660 2660 0
309 20250401 143700 163590964 2660 2660 2660 2660 0
310 20250401 143600 163590964 2660 2660 2660 2660 2
311 20250401 143500 163585644 2660 2660 2660 2660 1
312 20250401 143400 163582984 2660 2665 2665 2660 233
313 20250401 143300 162962319 2670 2665 2675 2665 1256
314 20250401 143200 159614809 2665 2665 2665 2665 0
315 20250401 143100 159614809 2665 2665 2665 2665 0
316 20250401 143000 159614809 2665 2665 2665 2665 0
317 20250401 142900 159614809 2665 2665 2665 2665 0
318 20250401 142800 159614809 2665 2665 2665 2665 0
319 20250401 142700 159614809 2665 2660 2665 2660 904
320 20250401 142600 157205804 2660 2660 2660 2660 0
321 20250401 142500 157205804 2660 2660 2660 2660 0
322 20250401 142400 157205804 2660 2660 2660 2660 0
323 20250401 142300 157205804 2660 2660 2660 2660 0
324 20250401 142200 157205804 2660 2660 2660 2660 17
325 20250401 142100 157160584 2660 2655 2660 2655 1750
326 20250401 142000 152506084 2660 2660 2660 2660 28
327 20250401 141900 152431604 2665 2665 2665 2665 0
328 20250401 141800 152431604 2665 2665 2665 2665 0
329 20250401 141700 152431604 2665 2660 2665 2660 2
330 20250401 141600 152426279 2665 2665 2665 2665 0
331 20250401 141500 152426279 2665 2665 2665 2665 0
332 20250401 141400 152426279 2665 2665 2665 2665 1
333 20250401 141300 152423614 2660 2660 2660 2660 0
334 20250401 141200 152423614 2660 2660 2660 2660 1000
335 20250401 141100 149763614 2660 2655 2660 2655 2
336 20250401 141000 149758299 2655 2655 2655 2655 37
337 20250401 140900 149660064 2665 2650 2665 2650 63
338 20250401 140800 149493099 2650 2650 2650 2650 0
339 20250401 140700 149493099 2650 2650 2650 2650 0
340 20250401 140600 149493099 2650 2650 2650 2650 0
341 20250401 140500 149493099 2650 2650 2650 2650 0
342 20250401 140400 149493099 2650 2650 2650 2650 0
343 20250401 140300 149493099 2650 2650 2650 2650 0
344 20250401 140200 149493099 2650 2640 2650 2635 2839
345 20250401 140100 142002259 2645 2650 2650 2645 2
346 20250401 140000 141996964 2665 2665 2670 2650 1881
347 20250401 135900 137008724 2665 2650 2665 2650 440
348 20250401 135800 135838279 2650 2645 2650 2645 886
349 20250401 135700 133494804 2640 2635 2640 2635 916
350 20250401 135600 131076949 2640 2640 2640 2640 1000
351 20250401 135500 128436949 2640 2630 2640 2630 185
352 20250401 135400 127949564 2630 2630 2630 2630 0
353 20250401 135300 127949564 2630 2630 2630 2630 3
354 20250401 135200 127941674 2625 2625 2625 2625 101
355 20250401 135100 127676549 2610 2625 2625 2610 6
356 20250401 135000 127660874 2635 2645 2645 2635 2165
357 20250401 134900 121946434 2670 2665 2670 2665 129
358 20250401 134800 121602524 2665 2660 2665 2660 170
359 20250401 134700 121149489 2675 2640 2675 2640 500
360 20250401 134600 119814704 2640 2635 2640 2635 990
361 20250401 134500 117201479 2635 2620 2635 2620 513
362 20250401 134400 115854054 2620 2620 2620 2620 0
363 20250401 134300 115854054 2620 2620 2620 2620 0
364 20250401 134200 115854054 2620 2620 2620 2620 1497
365 20250401 134100 111931914 2620 2615 2620 2615 215
366 20250401 134000 111369089 2615 2615 2615 2615 0
367 20250401 133900 111369089 2615 2610 2615 2610 55
368 20250401 133800 111225514 2605 2605 2605 2605 0
369 20250401 133700 111225514 2605 2605 2605 2605 0
370 20250401 133600 111225514 2605 2605 2605 2605 51
371 20250401 133500 111092659 2605 2605 2605 2605 0
372 20250401 133400 111092659 2605 2605 2605 2605 0
373 20250401 133300 111092659 2605 2605 2605 2605 0
374 20250401 133200 111092659 2605 2605 2605 2605 0
375 20250401 133100 111092659 2605 2605 2605 2605 0
376 20250401 133000 111092659 2605 2605 2605 2605 0
377 20250401 132900 111092659 2605 2605 2605 2605 0
378 20250401 132800 111092659 2605 2605 2605 2605 0
379 20250401 132700 111092659 2605 2605 2605 2605 0
380 20250401 132600 111092659 2605 2605 2605 2605 0
381 20250401 132500 111092659 2605 2605 2605 2600 5
382 20250401 132400 111079644 2600 2600 2600 2600 40
383 20250401 132300 110975644 2600 2600 2600 2600 14
384 20250401 132200 110939244 2600 2600 2600 2600 0
385 20250401 132100 110939244 2600 2600 2600 2600 0
386 20250401 132000 110939244 2600 2600 2600 2600 0
387 20250401 131900 110939244 2600 2600 2600 2600 0
388 20250401 131800 110939244 2600 2600 2600 2600 0
389 20250401 131700 110939244 2600 2600 2600 2600 0
390 20250401 131600 110939244 2600 2600 2600 2600 271
391 20250401 131500 110234644 2600 2600 2600 2600 995
392 20250401 131400 107647644 2600 2600 2600 2600 1216
393 20250401 131300 104486044 2600 2600 2600 2600 0
394 20250401 131200 104486044 2600 2600 2600 2600 0
395 20250401 131100 104486044 2600 2600 2600 2600 0
396 20250401 131000 104486044 2600 2600 2600 2600 0
397 20250401 130900 104486044 2600 2600 2600 2600 0
398 20250401 130800 104486044 2600 2600 2600 2600 0
399 20250401 130700 104486044 2600 2600 2600 2600 0
400 20250401 130600 104486044 2600 2600 2600 2600 80
401 20250401 130500 104278044 2600 2600 2600 2600 0
402 20250401 130400 104278044 2600 2600 2600 2600 0
403 20250401 130300 104278044 2600 2600 2600 2600 0
404 20250401 130200 104278044 2600 2600 2600 2600 0
405 20250401 130100 104278044 2600 2600 2600 2600 0
406 20250401 130000 104278044 2600 2600 2600 2600 0
407 20250401 125900 104278044 2600 2600 2600 2600 0
408 20250401 125800 104278044 2600 2600 2600 2600 0
409 20250401 125700 104278044 2600 2600 2600 2600 0
410 20250401 125600 104278044 2600 2600 2600 2600 81
411 20250401 125500 104067444 2600 2600 2600 2600 0
412 20250401 125400 104067444 2600 2600 2600 2600 0
413 20250401 125300 104067444 2600 2600 2600 2600 75
414 20250401 125200 103872444 2600 2600 2600 2600 8
415 20250401 125100 103851644 2600 2600 2600 2600 0
416 20250401 125000 103851644 2600 2600 2600 2600 0
417 20250401 124900 103851644 2600 2600 2600 2600 80
418 20250401 124800 103643644 2600 2600 2600 2600 0
419 20250401 124700 103643644 2600 2600 2600 2600 0
420 20250401 124600 103643644 2600 2600 2600 2600 80
421 20250401 124500 103435644 2600 2600 2600 2600 0
422 20250401 124400 103435644 2600 2600 2600 2600 37
423 20250401 124300 103339444 2600 2595 2600 2595 45
424 20250401 124200 103222664 2600 2600 2600 2600 0
425 20250401 124100 103222664 2600 2595 2600 2595 293
426 20250401 124000 102462294 2595 2595 2595 2595 93
427 20250401 123900 102220959 2595 2590 2595 2590 15
428 20250401 123800 102182069 2595 2595 2595 2595 0
429 20250401 123700 102182069 2595 2595 2595 2595 0
430 20250401 123600 102182069 2595 2595 2595 2595 160
431 20250401 123500 101766869 2600 2600 2600 2600 0
432 20250401 123400 101766869 2600 2600 2600 2600 0
433 20250401 123300 101766869 2600 2600 2600 2600 1
434 20250401 123200 101764269 2590 2585 2590 2585 3914
435 20250401 123100 91646234 2585 2585 2585 2585 0
436 20250401 123000 91646234 2585 2585 2585 2585 19
437 20250401 122900 91597119 2585 2585 2585 2585 1
438 20250401 122800 91594534 2580 2580 2580 2580 0
439 20250401 122700 91594534 2580 2580 2580 2580 0
440 20250401 122600 91594534 2580 2580 2580 2580 1
441 20250401 122500 91591954 2585 2585 2585 2585 0
442 20250401 122400 91591954 2585 2585 2585 2585 0
443 20250401 122300 91591954 2585 2585 2585 2585 0
444 20250401 122200 91591954 2585 2585 2585 2585 0
445 20250401 122100 91591954 2585 2585 2585 2585 0
446 20250401 122000 91591954 2585 2580 2585 2580 920
447 20250401 121900 89215354 2580 2580 2580 2580 84
448 20250401 121800 88998634 2585 2585 2585 2585 0
449 20250401 121700 88998634 2585 2585 2585 2585 0
450 20250401 121600 88998634 2585 2585 2585 2585 80
451 20250401 121500 88791834 2585 2585 2585 2585 0
452 20250401 121400 88791834 2585 2585 2585 2585 0
453 20250401 121300 88791834 2585 2585 2585 2585 0
454 20250401 121200 88791834 2585 2585 2585 2585 0
455 20250401 121100 88791834 2585 2585 2585 2585 0
456 20250401 121000 88791834 2585 2585 2585 2585 10
457 20250401 120900 88765984 2585 2585 2585 2585 0
458 20250401 120800 88765984 2585 2585 2585 2585 0
459 20250401 120700 88765984 2585 2585 2585 2585 7
460 20250401 120600 88747889 2585 2585 2585 2585 88
461 20250401 120500 88520409 2585 2585 2585 2585 0
462 20250401 120400 88520409 2585 2585 2585 2585 2
463 20250401 120300 88515239 2580 2580 2580 2580 0
464 20250401 120200 88515239 2580 2580 2580 2580 0
465 20250401 120100 88515239 2580 2580 2580 2580 0
466 20250401 120000 88515239 2580 2580 2580 2580 0
467 20250401 115900 88515239 2580 2580 2580 2580 0
468 20250401 115800 88515239 2580 2580 2580 2580 0
469 20250401 115700 88515239 2580 2580 2580 2580 0
470 20250401 115600 88515239 2580 2580 2580 2580 1
471 20250401 115500 88512659 2585 2585 2585 2585 0
472 20250401 115400 88512659 2585 2585 2585 2585 0
473 20250401 115300 88512659 2585 2585 2585 2585 20
474 20250401 115200 88460959 2585 2585 2585 2585 0
475 20250401 115100 88460959 2585 2585 2585 2585 0
476 20250401 115000 88460959 2585 2585 2585 2585 20
477 20250401 114900 88409259 2580 2580 2580 2580 0
478 20250401 114800 88409259 2580 2580 2580 2580 0
479 20250401 114700 88409259 2580 2580 2580 2580 1
480 20250401 114600 88406679 2585 2585 2585 2585 80
481 20250401 114500 88199879 2585 2585 2585 2585 0
482 20250401 114400 88199879 2585 2585 2585 2585 1
483 20250401 114300 88197294 2585 2585 2585 2585 1
484 20250401 114200 88194709 2585 2585 2585 2585 0
485 20250401 114100 88194709 2585 2585 2585 2585 0
486 20250401 114000 88194709 2585 2585 2585 2585 2
487 20250401 113900 88189539 2585 2585 2585 2585 0
488 20250401 113800 88189539 2585 2585 2585 2585 0
489 20250401 113700 88189539 2585 2585 2585 2585 0
490 20250401 113600 88189539 2585 2585 2585 2585 80
491 20250401 113500 87982739 2585 2585 2585 2585 0
492 20250401 113400 87982739 2585 2585 2585 2585 0
493 20250401 113300 87982739 2585 2585 2585 2585 0
494 20250401 113200 87982739 2585 2585 2585 2585 0
495 20250401 113100 87982739 2585 2585 2585 2585 0
496 20250401 113000 87982739 2585 2585 2585 2585 0
497 20250401 112900 87982739 2585 2585 2585 2585 15
498 20250401 112800 87943964 2580 2580 2580 2580 0
499 20250401 112700 87943964 2580 2580 2580 2580 0
500 20250401 112600 87943964 2580 2580 2580 2580 1
501 20250401 112500 87941384 2580 2580 2580 2580 0
502 20250401 112400 87941384 2580 2580 2580 2580 0
503 20250401 112300 87941384 2580 2580 2580 2580 4
504 20250401 112200 87931064 2585 2585 2585 2585 90
505 20250401 112100 87698414 2585 2585 2585 2585 6
506 20250401 112000 87682904 2580 2580 2580 2580 1529
507 20250401 111900 83738084 2575 2575 2575 2575 35
508 20250401 111800 83647959 2575 2575 2575 2575 53
509 20250401 111700 83511484 2575 2575 2575 2575 0
510 20250401 111600 83511484 2575 2575 2575 2572 202
511 20250401 111500 82991370 2580 2580 2580 2580 0
512 20250401 111400 82991370 2580 2580 2580 2580 0
513 20250401 111300 82991370 2580 2580 2580 2580 0
514 20250401 111200 82991370 2580 2580 2580 2580 0
515 20250401 111100 82991370 2580 2580 2580 2580 0
516 20250401 111000 82991370 2580 2580 2580 2580 124
517 20250401 110900 82671450 2580 2575 2580 2575 20
518 20250401 110800 82619900 2575 2575 2575 2575 0
519 20250401 110700 82619900 2575 2575 2575 2575 0
520 20250401 110600 82619900 2575 2575 2575 2575 2
521 20250401 110500 82614750 2570 2570 2570 2570 0
522 20250401 110400 82614750 2570 2570 2570 2570 0
523 20250401 110300 82614750 2570 2570 2570 2570 0
524 20250401 110200 82614750 2570 2570 2570 2570 0
525 20250401 110100 82614750 2570 2570 2570 2570 0
526 20250401 110000 82614750 2570 2575 2575 2570 500
527 20250401 105900 81329740 2575 2575 2575 2575 0
528 20250401 105800 81329740 2575 2575 2575 2575 1
529 20250401 105700 81327165 2575 2575 2575 2575 99
530 20250401 105600 81072240 2575 2575 2575 2575 2
531 20250401 105500 81067090 2575 2575 2575 2575 0
532 20250401 105400 81067090 2575 2575 2575 2575 43
533 20250401 105300 80956365 2575 2575 2575 2575 0
534 20250401 105200 80956365 2575 2575 2575 2575 0
535 20250401 105100 80956365 2575 2570 2575 2560 1574
536 20250401 105000 76917445 2570 2570 2570 2570 390
537 20250401 104900 75915145 2570 2570 2570 2570 0
538 20250401 104800 75915145 2570 2575 2575 2570 466
539 20250401 104700 74715330 2580 2580 2580 2580 0
540 20250401 104600 74715330 2580 2580 2580 2580 72
541 20250401 104500 74529570 2580 2580 2580 2580 394
542 20250401 104400 73513050 2585 2585 2585 2585 0
543 20250401 104300 73513050 2585 2585 2585 2585 10
544 20250401 104200 73487200 2580 2580 2580 2580 0
545 20250401 104100 73487200 2580 2580 2580 2580 0
546 20250401 104000 73487200 2580 2580 2580 2580 0
547 20250401 103900 73487200 2580 2580 2580 2580 0
548 20250401 103800 73487200 2580 2585 2585 2580 321
549 20250401 103700 72658915 2580 2580 2580 2580 0
550 20250401 103600 72658915 2580 2580 2580 2580 3
551 20250401 103500 72651175 2580 2585 2585 2580 338
552 20250401 103400 71779095 2585 2585 2585 2585 51
553 20250401 103300 71647260 2590 2590 2590 2590 0
554 20250401 103200 71647260 2590 2590 2590 2590 0
555 20250401 103100 71647260 2590 2590 2590 2590 0
556 20250401 103000 71647260 2590 2590 2590 2590 0
557 20250401 102900 71647260 2590 2590 2590 2585 52
558 20250401 102800 71512785 2590 2590 2590 2590 0
559 20250401 102700 71512785 2590 2590 2590 2590 330
560 20250401 102600 70658085 2595 2595 2595 2595 88
561 20250401 102500 70429725 2595 2595 2595 2595 0
562 20250401 102400 70429725 2595 2595 2595 2595 0
563 20250401 102300 70429725 2595 2595 2595 2595 0
564 20250401 102200 70429725 2595 2595 2595 2595 0
565 20250401 102100 70429725 2595 2595 2595 2595 0
566 20250401 102000 70429725 2595 2595 2595 2595 0
567 20250401 101900 70429725 2595 2595 2595 2595 0
568 20250401 101800 70429725 2595 2595 2595 2595 1
569 20250401 101700 70427130 2590 2590 2590 2590 0
570 20250401 101600 70427130 2590 2590 2590 2590 835
571 20250401 101500 68264480 2590 2590 2590 2590 0
572 20250401 101400 68264480 2590 2590 2590 2590 0
573 20250401 101300 68264480 2590 2590 2590 2590 0
574 20250401 101200 68264480 2590 2580 2590 2580 1071
575 20250401 101100 65500855 2580 2580 2580 2580 47
576 20250401 101000 65379595 2580 2580 2580 2580 6
577 20250401 100900 65364115 2575 2575 2575 2575 0
578 20250401 100800 65364115 2575 2575 2575 2575 8
579 20250401 100700 65343515 2580 2575 2580 2575 2
580 20250401 100600 65338360 2580 2575 2580 2575 90
581 20250401 100500 65106165 2580 2580 2580 2580 0
582 20250401 100400 65106165 2580 2580 2580 2580 0
583 20250401 100300 65106165 2580 2580 2580 2580 0
584 20250401 100200 65106165 2580 2580 2580 2580 300
585 20250401 100100 64332165 2580 2565 2580 2565 4081
586 20250401 100000 53856300 2565 2565 2565 2565 39
587 20250401 095900 53756265 2575 2570 2575 2565 555
588 20250401 095800 52332170 2575 2575 2575 2575 139
589 20250401 095700 51974245 2580 2575 2580 2575 13
590 20250401 095600 51940760 2580 2570 2580 2570 496
591 20250401 095500 50661100 2580 2580 2580 2580 1011
592 20250401 095400 48052720 2580 2580 2580 2580 657
593 20250401 095300 46357660 2580 2580 2580 2580 0
594 20250401 095200 46357660 2580 2575 2580 2575 107
595 20250401 095100 46082120 2565 2565 2565 2565 0
596 20250401 095000 46082120 2565 2565 2565 2565 0
597 20250401 094900 46082120 2565 2575 2575 2565 268
598 20250401 094800 45392065 2575 2575 2575 2575 1
599 20250401 094700 45389490 2575 2570 2575 2570 14
600 20250401 094600 45353450 2570 2570 2570 2570 14
601 20250401 094500 45317470 2570 2570 2570 2570 0
602 20250401 094400 45317470 2570 2570 2570 2570 0
603 20250401 094300 45317470 2570 2570 2570 2570 0
604 20250401 094200 45317470 2570 2570 2570 2570 33
605 20250401 094100 45232660 2560 2580 2580 2560 3333
606 20250401 094000 36677595 2580 2580 2580 2580 0
607 20250401 093900 36677595 2580 2575 2580 2575 101
608 20250401 093800 36417515 2580 2580 2580 2580 267
609 20250401 093700 35728655 2580 2590 2590 2580 371
610 20250401 093600 34770965 2585 2585 2585 2585 1
611 20250401 093500 34768380 2590 2590 2590 2590 0
612 20250401 093400 34768380 2590 2590 2590 2590 10
613 20250401 093300 34742480 2580 2590 2590 2580 500
614 20250401 093200 33450660 2595 2595 2595 2595 45
615 20250401 093100 33333885 2600 2600 2600 2600 0
616 20250401 093000 33333885 2600 2600 2600 2600 5
617 20250401 092900 33320885 2600 2590 2600 2590 69
618 20250401 092800 33141890 2590 2590 2590 2590 0
619 20250401 092700 33141890 2590 2590 2590 2590 33
620 20250401 092600 33056420 2585 2585 2585 2585 109
621 20250401 092500 32774655 2580 2580 2580 2580 0
622 20250401 092400 32774655 2580 2580 2580 2580 19
623 20250401 092300 32725635 2590 2600 2600 2590 453
624 20250401 092200 31547920 2600 2600 2600 2600 0
625 20250401 092100 31547920 2600 2600 2600 2600 0
626 20250401 092000 31547920 2600 2600 2600 2600 59
627 20250401 091900 31394520 2600 2600 2600 2600 0
628 20250401 091800 31394520 2600 2600 2600 2600 0
629 20250401 091700 31394520 2600 2600 2600 2600 0
630 20250401 091600 31394520 2600 2600 2600 2600 402
631 20250401 091500 30349320 2600 2600 2600 2600 115
632 20250401 091400 30050320 2600 2600 2600 2600 1
633 20250401 091300 30047720 2600 2600 2600 2600 917
634 20250401 091200 27663520 2600 2605 2605 2600 259
635 20250401 091100 26989830 2605 2605 2605 2605 233
636 20250401 091000 26382865 2605 2605 2605 2605 0
637 20250401 090900 26382865 2605 2605 2605 2605 0
638 20250401 090800 26382865 2605 2605 2605 2605 630
639 20250401 090700 24741715 2605 2610 2615 2605 450
640 20250401 090600 23568470 2610 2605 2615 2605 1134
641 20250401 090500 20603380 2615 2595 2615 2595 352
642 20250401 090400 19688115 2645 2645 2645 2645 0
643 20250401 090300 19688115 2645 2645 2645 2645 0
644 20250401 090200 19688115 2645 2595 2720 2570 2860
645 20250401 090100 12255915 2595 2595 2600 2570 2462
646 20250401 090000 5913975 2595 2570 2600 2570 2301

1
052300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16865143,0,43849371800,0.00
20250327,0,16865143,0,39801737480,0.00
20250326,0,16865143,0,39464434620,0.00
20250325,0,16865143,0,39380108905,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16865143 0 43849371800 0.00
3 20250327 0 16865143 0 39801737480 0.00
4 20250326 0 16865143 0 39464434620 0.00
5 20250325 0 16865143 0 39380108905 0.00