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

647
053050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194500,785696198,2790,2790,2790,2790,5981
20250401,194400,785696198,2790,2790,2790,2790,0
20250401,194300,785696198,2790,2790,2790,2790,0
20250401,194200,785696198,2790,2790,2790,2790,0
20250401,194100,785696198,2790,2790,2790,2790,0
20250401,194000,785696198,2790,2790,2790,2790,0
20250401,193900,785696198,2790,2790,2790,2790,0
20250401,193800,785696198,2790,2790,2790,2790,0
20250401,193700,785696198,2790,2790,2790,2790,0
20250401,193600,785696198,2790,2790,2790,2790,0
20250401,193500,785696198,2790,2790,2790,2790,0
20250401,193400,785696198,2790,2790,2790,2790,0
20250401,193300,785696198,2790,2790,2790,2790,0
20250401,193200,785696198,2790,2790,2790,2790,0
20250401,193100,785696198,2790,2790,2790,2790,0
20250401,193000,785696198,2790,2790,2790,2790,0
20250401,192900,785696198,2790,2790,2790,2790,0
20250401,192800,785696198,2790,2790,2790,2790,0
20250401,192700,785696198,2790,2790,2790,2790,0
20250401,192600,785696198,2790,2790,2790,2790,0
20250401,192500,785696198,2790,2790,2790,2790,0
20250401,192400,785696198,2790,2790,2790,2790,0
20250401,192300,785696198,2790,2790,2790,2790,0
20250401,192200,785696198,2790,2790,2790,2790,0
20250401,192100,785696198,2790,2790,2790,2790,0
20250401,192000,785696198,2790,2790,2790,2790,0
20250401,191900,785696198,2790,2790,2790,2790,0
20250401,191800,785696198,2790,2790,2790,2790,0
20250401,191700,785696198,2790,2790,2790,2790,0
20250401,191600,785696198,2790,2790,2790,2790,0
20250401,191500,785696198,2790,2790,2790,2790,5981
20250401,191400,785696198,2790,2790,2790,2790,0
20250401,191300,785696198,2790,2790,2790,2790,0
20250401,191200,785696198,2790,2790,2790,2790,0
20250401,191100,785696198,2790,2790,2790,2790,0
20250401,191000,785696198,2790,2790,2790,2790,0
20250401,190900,785696198,2790,2790,2790,2790,0
20250401,190800,785696198,2790,2790,2790,2790,0
20250401,190700,785696198,2790,2790,2790,2790,0
20250401,190600,785696198,2790,2790,2790,2790,0
20250401,190500,785696198,2790,2790,2790,2790,0
20250401,190400,785696198,2790,2790,2790,2790,0
20250401,190300,785696198,2790,2790,2790,2790,0
20250401,190200,785696198,2790,2790,2790,2790,0
20250401,190100,785696198,2790,2790,2790,2790,0
20250401,190000,785696198,2790,2790,2790,2790,0
20250401,185900,785696198,2790,2790,2790,2790,0
20250401,185800,785696198,2790,2790,2790,2790,0
20250401,185700,785696198,2790,2790,2790,2790,0
20250401,185600,785696198,2790,2790,2790,2790,0
20250401,185500,785696198,2790,2790,2790,2790,0
20250401,185400,785696198,2790,2790,2790,2790,0
20250401,185300,785696198,2790,2790,2790,2790,0
20250401,185200,785696198,2790,2790,2790,2790,0
20250401,185100,785696198,2790,2790,2790,2790,0
20250401,185000,785696198,2790,2790,2790,2790,0
20250401,184900,785696198,2790,2790,2790,2790,0
20250401,184800,785696198,2790,2790,2790,2790,0
20250401,184700,785696198,2790,2790,2790,2790,0
20250401,184600,785696198,2790,2790,2790,2790,0
20250401,184500,785696198,2790,2790,2790,2790,5981
20250401,184400,785696198,2790,2790,2790,2790,0
20250401,184300,785696198,2790,2790,2790,2790,0
20250401,184200,785696198,2790,2790,2790,2790,0
20250401,184100,785696198,2790,2790,2790,2790,0
20250401,184000,785696198,2790,2790,2790,2790,0
20250401,183900,785696198,2790,2790,2790,2790,0
20250401,183800,785696198,2790,2790,2790,2790,0
20250401,183700,785696198,2790,2790,2790,2790,0
20250401,183600,785696198,2790,2790,2790,2790,0
20250401,183500,785696198,2790,2790,2790,2790,0
20250401,183400,785696198,2790,2790,2790,2790,0
20250401,183300,785696198,2790,2790,2790,2790,0
20250401,183200,785696198,2790,2790,2790,2790,0
20250401,183100,785696198,2790,2790,2790,2790,0
20250401,183000,785696198,2790,2790,2790,2790,0
20250401,182900,785696198,2790,2790,2790,2790,0
20250401,182800,785696198,2790,2790,2790,2790,0
20250401,182700,785696198,2790,2790,2790,2790,0
20250401,182600,785696198,2790,2790,2790,2790,0
20250401,182500,785696198,2790,2790,2790,2790,0
20250401,182400,785696198,2790,2790,2790,2790,0
20250401,182300,785696198,2790,2790,2790,2790,0
20250401,182200,785696198,2790,2790,2790,2790,0
20250401,182100,785696198,2790,2790,2790,2790,0
20250401,182000,785696198,2790,2790,2790,2790,0
20250401,181900,785696198,2790,2790,2790,2790,0
20250401,181800,785696198,2790,2790,2790,2790,0
20250401,181700,785696198,2790,2790,2790,2790,0
20250401,181600,785696198,2790,2790,2790,2790,0
20250401,181500,785696198,2790,2790,2790,2790,5981
20250401,181400,785696198,2790,2790,2790,2790,0
20250401,181300,785696198,2790,2790,2790,2790,0
20250401,181200,785696198,2790,2790,2790,2790,0
20250401,181100,785696198,2790,2790,2790,2790,0
20250401,181000,785696198,2790,2790,2790,2790,0
20250401,180900,785696198,2790,2790,2790,2790,0
20250401,180800,785696198,2790,2790,2790,2790,0
20250401,180700,785696198,2790,2790,2790,2790,0
20250401,180600,785696198,2790,2790,2790,2790,0
20250401,180500,785696198,2790,2790,2790,2790,0
20250401,180400,785696198,2790,2790,2790,2790,0
20250401,180300,785696198,2790,2790,2790,2790,0
20250401,180200,785696198,2790,2790,2790,2790,0
20250401,180100,785696198,2790,2790,2790,2790,0
20250401,180000,785696198,2790,2790,2790,2790,0
20250401,175900,785696198,2790,2790,2790,2790,0
20250401,175800,785696198,2790,2790,2790,2790,0
20250401,175700,785696198,2790,2790,2790,2790,0
20250401,175600,785696198,2790,2790,2790,2790,0
20250401,175500,785696198,2790,2790,2790,2790,0
20250401,175400,785696198,2790,2790,2790,2790,0
20250401,175300,785696198,2790,2790,2790,2790,0
20250401,175200,785696198,2790,2790,2790,2790,0
20250401,175100,785696198,2790,2790,2790,2790,0
20250401,175000,785696198,2790,2790,2790,2790,0
20250401,174900,785696198,2790,2790,2790,2790,0
20250401,174800,785696198,2790,2790,2790,2790,0
20250401,174700,785696198,2790,2790,2790,2790,0
20250401,174600,785696198,2790,2790,2790,2790,0
20250401,174500,785696198,2790,2790,2790,2790,5981
20250401,174400,785696198,2790,2790,2790,2790,0
20250401,174300,785696198,2790,2790,2790,2790,0
20250401,174200,785696198,2790,2790,2790,2790,0
20250401,174100,785696198,2790,2790,2790,2790,0
20250401,174000,785696198,2790,2790,2790,2790,0
20250401,173900,785696198,2790,2790,2790,2790,0
20250401,173800,785696198,2790,2790,2790,2790,0
20250401,173700,785696198,2790,2790,2790,2790,0
20250401,173600,785696198,2790,2790,2790,2790,0
20250401,173500,785696198,2790,2790,2790,2790,0
20250401,173400,785696198,2790,2790,2790,2790,0
20250401,173300,785696198,2790,2790,2790,2790,0
20250401,173200,785696198,2790,2790,2790,2790,0
20250401,173100,785696198,2790,2790,2790,2790,0
20250401,173000,785696198,2790,2790,2790,2790,0
20250401,172900,785696198,2790,2790,2790,2790,0
20250401,172800,785696198,2790,2790,2790,2790,0
20250401,172700,785696198,2790,2790,2790,2790,0
20250401,172600,785696198,2790,2790,2790,2790,0
20250401,172500,785696198,2790,2790,2790,2790,0
20250401,172400,785696198,2790,2790,2790,2790,0
20250401,172300,785696198,2790,2790,2790,2790,0
20250401,172200,785696198,2790,2790,2790,2790,0
20250401,172100,785696198,2790,2790,2790,2790,0
20250401,172000,785696198,2790,2790,2790,2790,0
20250401,171900,785696198,2790,2790,2790,2790,0
20250401,171800,785696198,2790,2790,2790,2790,0
20250401,171700,785696198,2790,2790,2790,2790,0
20250401,171600,785696198,2790,2790,2790,2790,0
20250401,171500,785696198,2790,2790,2790,2790,5981
20250401,171400,785696198,2790,2790,2790,2790,0
20250401,171300,785696198,2790,2790,2790,2790,0
20250401,171200,785696198,2790,2790,2790,2790,0
20250401,171100,785696198,2790,2790,2790,2790,0
20250401,171000,785696198,2790,2790,2790,2790,0
20250401,170900,785696198,2790,2790,2790,2790,0
20250401,170800,785696198,2790,2790,2790,2790,0
20250401,170700,785696198,2790,2790,2790,2790,0
20250401,170600,785696198,2790,2790,2790,2790,0
20250401,170500,785696198,2790,2790,2790,2790,0
20250401,170400,785696198,2790,2790,2790,2790,0
20250401,170300,785696198,2790,2790,2790,2790,0
20250401,170200,785696198,2790,2790,2790,2790,0
20250401,170100,785696198,2790,2790,2790,2790,0
20250401,170000,785696198,2790,2790,2790,2790,0
20250401,165900,785696198,2790,2790,2790,2790,0
20250401,165800,785696198,2790,2790,2790,2790,0
20250401,165700,785696198,2790,2790,2790,2790,0
20250401,165600,785696198,2790,2790,2790,2790,0
20250401,165500,785696198,2790,2790,2790,2790,0
20250401,165400,785696198,2790,2790,2790,2790,0
20250401,165300,785696198,2790,2790,2790,2790,0
20250401,165200,785696198,2790,2790,2790,2790,0
20250401,165100,785696198,2790,2790,2790,2790,0
20250401,165000,785696198,2790,2790,2790,2790,0
20250401,164900,785696198,2790,2790,2790,2790,0
20250401,164800,785696198,2790,2790,2790,2790,0
20250401,164700,785696198,2790,2790,2790,2790,0
20250401,164600,785696198,2790,2790,2790,2790,0
20250401,164500,785696198,2790,2790,2790,2790,5981
20250401,164400,785696198,2790,2790,2790,2790,0
20250401,164300,785696198,2790,2790,2790,2790,0
20250401,164200,785696198,2790,2790,2790,2790,0
20250401,164100,785696198,2790,2790,2790,2790,0
20250401,164000,785696198,2790,2790,2790,2790,0
20250401,163900,785696198,2790,2790,2790,2790,0
20250401,163800,785696198,2790,2790,2790,2790,0
20250401,163700,785696198,2790,2790,2790,2790,0
20250401,163600,785696198,2790,2790,2790,2790,0
20250401,163500,785696198,2790,2790,2790,2790,0
20250401,163400,785696198,2790,2790,2790,2790,0
20250401,163300,785696198,2790,2790,2790,2790,0
20250401,163200,785696198,2790,2790,2790,2790,0
20250401,163100,785696198,2790,2790,2790,2790,0
20250401,163000,785696198,2790,2790,2790,2790,0
20250401,162900,785696198,2790,2790,2790,2790,0
20250401,162800,785696198,2790,2790,2790,2790,0
20250401,162700,785696198,2790,2790,2790,2790,0
20250401,162600,785696198,2790,2790,2790,2790,0
20250401,162500,785696198,2790,2790,2790,2790,0
20250401,162400,785696198,2790,2790,2790,2790,0
20250401,162300,785696198,2790,2790,2790,2790,0
20250401,162200,785696198,2790,2790,2790,2790,0
20250401,162100,785696198,2790,2790,2790,2790,0
20250401,162000,785696198,2790,2790,2790,2790,0
20250401,161900,785696198,2790,2790,2790,2790,0
20250401,161800,785696198,2790,2790,2790,2790,0
20250401,161700,785696198,2790,2790,2790,2790,0
20250401,161600,785696198,2790,2790,2790,2790,0
20250401,161500,785696198,2790,2790,2790,2790,5981
20250401,161400,785696198,2790,2790,2790,2790,0
20250401,161300,785696198,2790,2790,2790,2790,0
20250401,161200,785696198,2790,2790,2790,2790,0
20250401,161100,785696198,2790,2790,2790,2790,0
20250401,161000,785696198,2790,2790,2790,2790,0
20250401,160900,785696198,2790,2790,2790,2790,0
20250401,160800,785696198,2790,2790,2790,2790,0
20250401,160700,785696198,2790,2790,2790,2790,0
20250401,160600,785696198,2790,2790,2790,2790,0
20250401,160500,785696198,2790,2790,2790,2790,0
20250401,160400,785696198,2790,2790,2790,2790,0
20250401,160300,785696198,2790,2790,2790,2790,0
20250401,160200,785696198,2790,2790,2790,2790,0
20250401,160100,785696198,2790,2790,2790,2790,0
20250401,160000,785696198,2790,2790,2790,2790,0
20250401,155900,785696198,2790,2790,2790,2790,0
20250401,155800,785696198,2790,2790,2790,2790,0
20250401,155700,785696198,2790,2790,2790,2790,0
20250401,155600,785696198,2790,2790,2790,2790,0
20250401,155500,785696198,2790,2790,2790,2790,0
20250401,155400,785696198,2790,2790,2790,2790,0
20250401,155300,785696198,2790,2790,2790,2790,0
20250401,155200,785696198,2790,2790,2790,2790,0
20250401,155100,785696198,2790,2790,2790,2790,0
20250401,155000,785696198,2790,2790,2790,2790,0
20250401,154900,785696198,2790,2790,2790,2790,0
20250401,154800,785696198,2790,2790,2790,2790,0
20250401,154700,785696198,2790,2790,2790,2790,0
20250401,154600,785696198,2790,2790,2790,2790,0
20250401,154500,785696198,2790,2790,2790,2790,5981
20250401,154400,785696198,2790,2790,2790,2790,0
20250401,154300,785696198,2790,2790,2790,2790,0
20250401,154200,785696198,2790,2790,2790,2790,0
20250401,154100,785696198,2790,2790,2790,2790,0
20250401,154000,785696198,2790,2790,2790,2790,0
20250401,153900,785696198,2790,2790,2790,2790,0
20250401,153800,785696198,2790,2790,2790,2790,0
20250401,153700,785696198,2790,2790,2790,2790,0
20250401,153600,785696198,2790,2790,2790,2790,0
20250401,153500,785696198,2790,2790,2790,2790,0
20250401,153400,785696198,2790,2790,2790,2790,0
20250401,153300,785696198,2790,2790,2790,2790,0
20250401,153200,785696198,2790,2790,2790,2790,0
20250401,153100,785696198,2790,2790,2790,2790,0
20250401,153000,785696198,2790,2790,2790,2790,5981
20250401,152900,769009208,2797,2797,2797,2797,0
20250401,152800,769009208,2797,2797,2797,2797,0
20250401,152700,769009208,2797,2797,2797,2797,0
20250401,152600,769009208,2797,2797,2797,2797,0
20250401,152500,769009208,2797,2797,2797,2797,0
20250401,152400,769009208,2797,2797,2797,2797,0
20250401,152300,769009208,2797,2797,2797,2797,0
20250401,152200,769009208,2797,2797,2797,2797,0
20250401,152100,769009208,2797,2797,2797,2797,0
20250401,152000,769009208,2797,2797,2797,2797,0
20250401,151900,769009208,2797,2800,2800,2797,387
20250401,151800,767925902,2800,2800,2800,2800,103
20250401,151700,767637502,2800,2795,2800,2795,330
20250401,151600,766714992,2800,2797,2800,2795,1203
20250401,151500,763352099,2800,2797,2800,2797,284
20250401,151400,762557745,2800,2800,2800,2800,587
20250401,151300,760914145,2805,2805,2805,2800,786
20250401,151200,758713330,2800,2800,2800,2800,4
20250401,151100,758702130,2805,2805,2805,2805,1
20250401,151000,758699325,2795,2800,2805,2795,474
20250401,150900,757373155,2810,2810,2810,2810,0
20250401,150800,757373155,2810,2810,2810,2810,0
20250401,150700,757373155,2810,2795,2810,2795,493
20250401,150600,755995205,2810,2800,2810,2795,401
20250401,150500,754873880,2810,2800,2810,2800,10
20250401,150400,754845870,2810,2810,2810,2810,0
20250401,150300,754845870,2810,2810,2810,2810,0
20250401,150200,754845870,2810,2805,2810,2805,3
20250401,150100,754837450,2810,2810,2810,2810,0
20250401,150000,754837450,2810,2805,2810,2805,2
20250401,145900,754831835,2810,2800,2810,2800,500
20250401,145800,753430835,2800,2800,2810,2800,1228
20250401,145700,749992425,2810,2810,2810,2810,0
20250401,145600,749992425,2810,2810,2810,2810,0
20250401,145500,749992425,2810,2810,2810,2810,0
20250401,145400,749992425,2810,2810,2810,2810,1
20250401,145300,749989615,2800,2810,2815,2795,4060
20250401,145200,738618560,2820,2820,2820,2820,0
20250401,145100,738618560,2820,2820,2820,2820,0
20250401,145000,738618560,2820,2815,2820,2815,3747
20250401,144900,728070750,2815,2815,2815,2815,0
20250401,144800,728070750,2815,2815,2815,2815,10
20250401,144700,728042600,2810,2810,2810,2810,10
20250401,144600,728014500,2815,2815,2815,2815,169
20250401,144500,727538765,2815,2815,2815,2815,0
20250401,144400,727538765,2815,2810,2815,2810,379
20250401,144300,726473770,2810,2810,2810,2810,329
20250401,144200,725549280,2815,2815,2815,2815,0
20250401,144100,725549280,2815,2815,2815,2810,139
20250401,144000,725158225,2815,2815,2815,2815,3
20250401,143900,725149780,2815,2810,2815,2810,89
20250401,143800,724899685,2820,2815,2820,2815,12
20250401,143700,724865900,2810,2815,2815,2810,2
20250401,143600,724860275,2820,2820,2820,2820,0
20250401,143500,724860275,2820,2815,2820,2810,1714
20250401,143400,720035870,2815,2815,2815,2810,32
20250401,143300,719945795,2815,2815,2815,2815,0
20250401,143200,719945795,2815,2815,2815,2815,0
20250401,143100,719945795,2815,2815,2815,2815,1
20250401,143000,719942980,2815,2810,2815,2810,373
20250401,142900,718893075,2810,2810,2810,2810,2400
20250401,142800,712149075,2810,2810,2810,2810,0
20250401,142700,712149075,2810,2810,2810,2810,11
20250401,142600,712118165,2805,2805,2810,2805,1847
20250401,142500,706937145,2810,2810,2810,2810,2
20250401,142400,706931525,2810,2810,2810,2810,0
20250401,142300,706931525,2810,2800,2810,2800,26
20250401,142200,706858715,2810,2795,2810,2795,181
20250401,142100,706352805,2815,2815,2815,2815,0
20250401,142000,706352805,2815,2815,2815,2815,0
20250401,141900,706352805,2815,2815,2815,2815,0
20250401,141800,706352805,2815,2805,2815,2800,2602
20250401,141700,699064575,2815,2815,2815,2815,0
20250401,141600,699064575,2815,2810,2815,2805,438
20250401,141500,697833975,2815,2810,2815,2810,608
20250401,141400,696125490,2810,2810,2810,2810,20
20250401,141300,696069290,2810,2810,2810,2810,125
20250401,141200,695718040,2815,2815,2815,2815,0
20250401,141100,695718040,2815,2805,2815,2805,51
20250401,141000,695574975,2815,2815,2815,2815,0
20250401,140900,695574975,2815,2815,2815,2815,1
20250401,140800,695572160,2805,2805,2805,2805,229
20250401,140700,694929815,2815,2815,2815,2815,0
20250401,140600,694929815,2815,2810,2815,2810,203
20250401,140500,694358375,2815,2815,2815,2815,0
20250401,140400,694358375,2815,2815,2815,2815,15
20250401,140300,694316150,2815,2815,2815,2815,0
20250401,140200,694316150,2815,2815,2815,2815,0
20250401,140100,694316150,2815,2815,2815,2815,0
20250401,140000,694316150,2815,2815,2815,2815,254
20250401,135900,693601140,2815,2815,2815,2815,0
20250401,135800,693601140,2815,2815,2815,2815,0
20250401,135700,693601140,2815,2815,2815,2815,0
20250401,135600,693601140,2815,2805,2815,2805,736
20250401,135500,691536640,2815,2805,2815,2800,72
20250401,135400,691334775,2815,2815,2815,2800,704
20250401,135300,689363410,2815,2810,2815,2800,57
20250401,135200,689203245,2815,2815,2815,2815,0
20250401,135100,689203245,2815,2815,2815,2815,0
20250401,135000,689203245,2815,2815,2815,2815,501
20250401,134900,687792930,2815,2815,2815,2815,0
20250401,134800,687792930,2815,2815,2815,2815,188
20250401,134700,687263710,2815,2815,2815,2815,0
20250401,134600,687263710,2815,2815,2815,2815,0
20250401,134500,687263710,2815,2815,2815,2815,1001
20250401,134400,684445895,2810,2810,2810,2810,4
20250401,134300,684434655,2815,2815,2815,2815,1
20250401,134200,684431840,2810,2810,2810,2810,180
20250401,134100,683926040,2805,2805,2805,2805,0
20250401,134000,683926040,2805,2805,2805,2805,0
20250401,133900,683926040,2805,2805,2805,2805,539
20250401,133800,682414145,2810,2800,2810,2800,4242
20250401,133700,670512045,2805,2805,2805,2805,0
20250401,133600,670512045,2805,2805,2805,2805,230
20250401,133500,669866895,2800,2800,2800,2800,0
20250401,133400,669866895,2800,2800,2800,2800,1
20250401,133300,669864095,2805,2805,2805,2805,0
20250401,133200,669864095,2805,2805,2805,2805,99
20250401,133100,669586400,2805,2805,2805,2805,274
20250401,133000,668817830,2790,2795,2795,2790,139
20250401,132900,668430015,2790,2800,2800,2790,302
20250401,132800,667586440,2800,2800,2800,2800,765
20250401,132700,665444440,2800,2800,2800,2800,609
20250401,132600,663739240,2790,2790,2790,2790,0
20250401,132500,663739240,2790,2790,2790,2790,181
20250401,132400,663234250,2800,2800,2800,2800,237
20250401,132300,662570650,2800,2800,2800,2800,0
20250401,132200,662570650,2800,2800,2800,2800,607
20250401,132100,660871050,2800,2800,2800,2785,551
20250401,132000,659332750,2790,2795,2795,2790,505
20250401,131900,657923775,2790,2790,2790,2790,0
20250401,131800,657923775,2790,2790,2790,2790,0
20250401,131700,657923775,2790,2790,2790,2790,10
20250401,131600,657895875,2800,2800,2800,2800,279
20250401,131500,657114675,2800,2800,2800,2800,0
20250401,131400,657114675,2800,2800,2800,2800,250
20250401,131300,656414675,2800,2800,2800,2800,695
20250401,131200,654468675,2800,2800,2800,2800,250
20250401,131100,653768675,2790,2790,2790,2790,0
20250401,131000,653768675,2790,2790,2790,2790,0
20250401,130900,653768675,2790,2790,2790,2790,5
20250401,130800,653754725,2790,2790,2790,2790,700
20250401,130700,651801725,2790,2790,2790,2790,12
20250401,130600,651768245,2800,2800,2800,2800,0
20250401,130500,651768245,2800,2800,2800,2800,597
20250401,130400,650096645,2800,2800,2800,2800,200
20250401,130300,649536645,2800,2800,2800,2800,904
20250401,130200,647005445,2790,2790,2790,2790,10
20250401,130100,646977545,2800,2790,2800,2790,1126
20250401,130000,643825045,2790,2790,2790,2790,300
20250401,125900,642988045,2790,2790,2790,2790,0
20250401,125800,642988045,2790,2790,2790,2790,45
20250401,125700,642862495,2790,2795,2795,2790,3974
20250401,125600,631765705,2795,2795,2795,2795,0
20250401,125500,631765705,2795,2795,2795,2795,1000
20250401,125400,628970705,2795,2795,2795,2795,0
20250401,125300,628970705,2795,2795,2795,2795,553
20250401,125200,627425070,2800,2800,2800,2800,6
20250401,125100,627408270,2800,2800,2800,2800,50
20250401,125000,627268270,2795,2795,2795,2795,0
20250401,124900,627268270,2795,2795,2795,2795,0
20250401,124800,627268270,2795,2795,2795,2795,0
20250401,124700,627268270,2795,2800,2800,2795,409
20250401,124600,626123125,2800,2805,2805,2800,225
20250401,124500,625492500,2800,2800,2800,2800,0
20250401,124400,625492500,2800,2800,2800,2800,300
20250401,124300,624652500,2805,2805,2805,2805,0
20250401,124200,624652500,2805,2805,2805,2805,146
20250401,124100,624242970,2800,2800,2800,2800,0
20250401,124000,624242970,2800,2800,2800,2800,10
20250401,123900,624214970,2800,2805,2805,2800,801
20250401,123800,621972165,2800,2800,2805,2800,8030
20250401,123700,599485495,2795,2795,2795,2795,0
20250401,123600,599485495,2795,2795,2795,2795,500
20250401,123500,598087995,2795,2795,2795,2795,1494
20250401,123400,593912265,2795,2795,2795,2795,10
20250401,123300,593884315,2795,2795,2795,2795,0
20250401,123200,593884315,2795,2795,2795,2795,780
20250401,123100,591704215,2805,2805,2805,2805,0
20250401,123000,591704215,2805,2805,2805,2805,0
20250401,122900,591704215,2805,2790,2805,2790,11
20250401,122800,591673375,2790,2790,2790,2790,9505
20250401,122700,565154425,2795,2795,2795,2795,0
20250401,122600,565154425,2795,2795,2795,2795,1000
20250401,122500,562359425,2790,2800,2800,2790,10000
20250401,122400,534459225,2795,2800,2800,2795,1429
20250401,122300,530465055,2795,2795,2795,2795,0
20250401,122200,530465055,2795,2800,2800,2795,751
20250401,122100,528362315,2800,2800,2800,2800,20
20250401,122000,528306315,2800,2805,2805,2800,105
20250401,121900,528012080,2800,2800,2800,2800,316
20250401,121800,527127280,2800,2800,2800,2800,153
20250401,121700,526698880,2795,2800,2800,2795,210
20250401,121600,526110930,2800,2800,2800,2800,63
20250401,121500,525934530,2800,2800,2800,2800,0
20250401,121400,525934530,2800,2800,2800,2800,0
20250401,121300,525934530,2800,2800,2800,2800,250
20250401,121200,525234530,2800,2800,2800,2800,1
20250401,121100,525231730,2800,2800,2800,2800,0
20250401,121000,525231730,2800,2800,2800,2800,10426
20250401,120900,496038930,2795,2795,2795,2795,0
20250401,120800,496038930,2795,2795,2795,2795,60
20250401,120700,495871230,2795,2795,2795,2795,0
20250401,120600,495871230,2795,2795,2795,2795,0
20250401,120500,495871230,2795,2795,2795,2795,0
20250401,120400,495871230,2795,2795,2795,2795,2140
20250401,120300,489889930,2795,2795,2795,2795,0
20250401,120200,489889930,2795,2795,2795,2795,513
20250401,120100,488456095,2795,2795,2795,2795,0
20250401,120000,488456095,2795,2795,2795,2795,0
20250401,115900,488456095,2795,2795,2795,2795,20
20250401,115800,488400195,2795,2790,2795,2790,1751
20250401,115700,483507310,2785,2785,2785,2785,0
20250401,115600,483507310,2785,2785,2785,2785,0
20250401,115500,483507310,2785,2785,2785,2785,1
20250401,115400,483504525,2790,2790,2790,2790,1800
20250401,115300,478482525,2785,2785,2785,2785,0
20250401,115200,478482525,2785,2785,2785,2785,0
20250401,115100,478482525,2785,2785,2785,2785,20
20250401,115000,478426825,2785,2790,2790,2785,212
20250401,114900,477836395,2790,2790,2790,2790,0
20250401,114800,477836395,2790,2790,2790,2790,0
20250401,114700,477836395,2790,2790,2790,2790,1
20250401,114600,477833605,2785,2785,2785,2785,4479
20250401,114500,465359590,2785,2785,2785,2785,527
20250401,114400,463891895,2790,2790,2790,2790,0
20250401,114300,463891895,2790,2790,2790,2790,0
20250401,114200,463891895,2790,2790,2790,2790,0
20250401,114100,463891895,2790,2790,2790,2790,100
20250401,114000,463612895,2790,2785,2790,2785,13
20250401,113900,463576670,2790,2790,2790,2790,0
20250401,113800,463576670,2790,2790,2790,2790,183
20250401,113700,463066100,2790,2790,2790,2790,41
20250401,113600,462951710,2790,2790,2790,2790,0
20250401,113500,462951710,2790,2790,2790,2790,104
20250401,113400,462661550,2795,2795,2795,2795,309
20250401,113300,461797895,2795,2795,2795,2795,0
20250401,113200,461797895,2795,2795,2795,2795,0
20250401,113100,461797895,2795,2795,2795,2795,0
20250401,113000,461797895,2795,2795,2795,2795,30
20250401,112900,461714045,2795,2790,2795,2790,462
20250401,112800,460423065,2785,2785,2785,2785,1037
20250401,112700,457535020,2795,2790,2795,2790,1080
20250401,112600,454517925,2790,2790,2790,2790,973
20250401,112500,451803255,2795,2795,2795,2795,0
20250401,112400,451803255,2795,2795,2795,2795,1510
20250401,112300,447582805,2790,2790,2790,2790,2030
20250401,112200,441919105,2790,2790,2790,2790,0
20250401,112100,441919105,2790,2770,2790,2770,335
20250401,112000,440989125,2790,2780,2790,2780,1734
20250401,111900,436158315,2780,2780,2780,2780,378
20250401,111800,435107475,2770,2770,2770,2770,127
20250401,111700,434755685,2765,2765,2765,2765,0
20250401,111600,434755685,2765,2765,2765,2765,0
20250401,111500,434755685,2765,2765,2765,2765,1
20250401,111400,434752920,2780,2780,2780,2780,0
20250401,111300,434752920,2780,2780,2780,2780,0
20250401,111200,434752920,2780,2780,2780,2780,217
20250401,111100,434149660,2760,2760,2760,2760,0
20250401,111000,434149660,2760,2775,2775,2760,3483
20250401,110900,424516525,2775,2770,2775,2770,92
20250401,110800,424261275,2775,2775,2775,2775,10
20250401,110700,424233525,2775,2775,2775,2775,200
20250401,110600,423678525,2775,2775,2775,2775,7
20250401,110500,423659100,2775,2775,2775,2775,0
20250401,110400,423659100,2775,2775,2775,2775,10
20250401,110300,423631350,2770,2770,2770,2770,0
20250401,110200,423631350,2770,2770,2770,2765,171
20250401,110100,423157710,2770,2770,2770,2770,100
20250401,110000,422880710,2770,2770,2770,2770,30
20250401,105900,422797610,2775,2775,2775,2775,0
20250401,105800,422797610,2775,2775,2775,2775,1
20250401,105700,422794835,2775,2775,2775,2770,13
20250401,105600,422758810,2765,2770,2775,2765,525
20250401,105500,421307165,2765,2775,2775,2765,1196
20250401,105400,418000205,2765,2770,2770,2765,2370
20250401,105300,411446805,2770,2770,2770,2770,159
20250401,105200,411006375,2770,2770,2770,2770,100
20250401,105100,410729375,2770,2770,2770,2770,309
20250401,105000,409873445,2775,2775,2775,2775,1
20250401,104900,409870670,2775,2770,2775,2770,47
20250401,104800,409740475,2775,2775,2775,2775,2704
20250401,104700,402236875,2780,2770,2780,2770,2556
20250401,104600,395156740,2755,2755,2755,2755,0
20250401,104500,395156740,2755,2755,2755,2755,103
20250401,104400,394872975,2775,2775,2775,2775,500
20250401,104300,393485475,2760,2760,2760,2760,201
20250401,104200,392930715,2755,2755,2755,2755,0
20250401,104100,392930715,2755,2755,2755,2755,12
20250401,104000,392897655,2760,2760,2760,2760,2438
20250401,103900,386168775,2760,2760,2760,2760,0
20250401,103800,386168775,2760,2780,2780,2760,824
20250401,103700,383894010,2770,2770,2770,2770,30
20250401,103600,383810910,2770,2770,2770,2770,370
20250401,103500,382786010,2770,2770,2770,2770,1130
20250401,103400,379655910,2770,2770,2770,2770,2200
20250401,103300,373561910,2770,2770,2770,2770,4373
20250401,103200,361448700,2770,2770,2770,2770,0
20250401,103100,361448700,2770,2770,2770,2770,400
20250401,103000,360340700,2770,2770,2770,2770,0
20250401,102900,360340700,2770,2770,2770,2770,1917
20250401,102800,355030610,2765,2765,2765,2765,0
20250401,102700,355030610,2765,2770,2770,2765,2422
20250401,102600,348333535,2770,2770,2770,2770,164
20250401,102500,347879255,2770,2770,2770,2770,76
20250401,102400,347668735,2770,2775,2775,2770,9
20250401,102300,347643800,2770,2770,2770,2770,1
20250401,102200,347641030,2775,2775,2775,2775,0
20250401,102100,347641030,2775,2775,2775,2775,53
20250401,102000,347493955,2775,2775,2775,2775,310
20250401,101900,346633705,2775,2780,2780,2775,11
20250401,101800,346603175,2780,2780,2780,2780,3
20250401,101700,346594835,2780,2770,2780,2770,7
20250401,101600,346575430,2770,2770,2770,2770,6
20250401,101500,346558810,2770,2770,2770,2770,2107
20250401,101400,340722420,2760,2760,2760,2760,200
20250401,101300,340170420,2765,2765,2765,2765,0
20250401,101200,340170420,2765,2765,2765,2765,0
20250401,101100,340170420,2765,2765,2765,2745,5100
20250401,101000,326103565,2770,2775,2775,2770,2636
20250401,100900,318801645,2780,2780,2780,2780,0
20250401,100800,318801645,2780,2780,2780,2780,3
20250401,100700,318793305,2780,2780,2780,2780,1
20250401,100600,318790525,2765,2765,2765,2765,400
20250401,100500,317684525,2765,2770,2770,2765,902
20250401,100400,315188245,2770,2780,2785,2770,1601
20250401,100300,310750310,2780,2785,2790,2780,42
20250401,100200,310633335,2785,2785,2785,2785,9
20250401,100100,310608270,2780,2780,2780,2780,14
20250401,100000,310569350,2780,2780,2780,2780,500
20250401,095900,309179350,2790,2790,2790,2790,200
20250401,095800,308621350,2780,2785,2785,2780,26
20250401,095700,308548965,2780,2780,2780,2780,0
20250401,095600,308548965,2780,2780,2780,2780,0
20250401,095500,308548965,2780,2780,2780,2780,0
20250401,095400,308548965,2780,2780,2780,2780,2
20250401,095300,308543405,2780,2780,2780,2780,0
20250401,095200,308543405,2780,2780,2780,2780,0
20250401,095100,308543405,2780,2780,2780,2780,2
20250401,095000,308537845,2790,2790,2790,2790,0
20250401,094900,308537845,2790,2790,2790,2790,7
20250401,094800,308518315,2790,2790,2790,2775,175
20250401,094700,308032125,2790,2790,2790,2790,2
20250401,094600,308026545,2790,2785,2790,2785,400
20250401,094500,306912045,2775,2775,2775,2775,0
20250401,094400,306912045,2775,2775,2775,2775,391
20250401,094300,305827020,2775,2775,2775,2775,1360
20250401,094200,302053020,2780,2780,2780,2780,334
20250401,094100,301124500,2785,2785,2785,2785,35
20250401,094000,301027025,2780,2780,2780,2780,117
20250401,093900,300701765,2780,2780,2780,2780,200
20250401,093800,300145765,2780,2780,2780,2780,502
20250401,093700,298750205,2775,2770,2775,2770,2664
20250401,093600,291368125,2780,2775,2780,2775,3248
20250401,093500,282354915,2775,2780,2785,2775,8348
20250401,093400,259150525,2780,2780,2780,2780,353
20250401,093300,258169185,2780,2785,2785,2780,4654
20250401,093200,245208740,2785,2785,2785,2785,0
20250401,093100,245208740,2785,2785,2785,2785,100
20250401,093000,244930240,2795,2795,2795,2795,0
20250401,092900,244930240,2795,2795,2795,2795,0
20250401,092800,244930240,2795,2790,2795,2790,65
20250401,092700,244748815,2790,2790,2790,2790,135
20250401,092600,244372165,2785,2785,2785,2785,689
20250401,092500,242453300,2785,2785,2785,2785,41
20250401,092400,242339115,2790,2790,2790,2790,287
20250401,092300,241538385,2790,2790,2790,2790,27
20250401,092200,241463055,2790,2790,2795,2790,5033
20250401,092100,227420685,2790,2790,2790,2790,10
20250401,092000,227392785,2780,2785,2785,2780,385
20250401,091900,226322480,2785,2785,2785,2785,896
20250401,091800,223827120,2780,2785,2785,2780,237
20250401,091700,223167105,2785,2785,2785,2780,252
20250401,091600,222465345,2780,2785,2785,2780,939
20250401,091500,219852730,2785,2780,2790,2780,4607
20250401,091400,207035295,2780,2785,2790,2780,511
20250401,091300,205612960,2790,2790,2790,2790,358
20250401,091200,204614140,2795,2780,2800,2780,9279
20250401,091100,178813250,2780,2795,2795,2780,2983
20250401,091000,170490680,2800,2795,2800,2790,2066
20250401,090900,164716705,2795,2780,2795,2780,2289
20250401,090800,158333690,2790,2780,2790,2780,2874
20250401,090700,150323735,2780,2780,2780,2780,808
20250401,090600,148077495,2780,2785,2785,2775,2113
20250401,090500,142206155,2780,2785,2785,2780,2033
20250401,090400,136547845,2785,2785,2790,2780,1901
20250401,090300,131253105,2785,2795,2795,2775,8273
20250401,090200,108249315,2780,2775,2800,2775,4455
20250401,090100,95815975,2775,2785,2805,2765,10072
20250401,090000,67762470,2780,2765,2790,2765,21297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194500 785696198 2790 2790 2790 2790 5981
3 20250401 194400 785696198 2790 2790 2790 2790 0
4 20250401 194300 785696198 2790 2790 2790 2790 0
5 20250401 194200 785696198 2790 2790 2790 2790 0
6 20250401 194100 785696198 2790 2790 2790 2790 0
7 20250401 194000 785696198 2790 2790 2790 2790 0
8 20250401 193900 785696198 2790 2790 2790 2790 0
9 20250401 193800 785696198 2790 2790 2790 2790 0
10 20250401 193700 785696198 2790 2790 2790 2790 0
11 20250401 193600 785696198 2790 2790 2790 2790 0
12 20250401 193500 785696198 2790 2790 2790 2790 0
13 20250401 193400 785696198 2790 2790 2790 2790 0
14 20250401 193300 785696198 2790 2790 2790 2790 0
15 20250401 193200 785696198 2790 2790 2790 2790 0
16 20250401 193100 785696198 2790 2790 2790 2790 0
17 20250401 193000 785696198 2790 2790 2790 2790 0
18 20250401 192900 785696198 2790 2790 2790 2790 0
19 20250401 192800 785696198 2790 2790 2790 2790 0
20 20250401 192700 785696198 2790 2790 2790 2790 0
21 20250401 192600 785696198 2790 2790 2790 2790 0
22 20250401 192500 785696198 2790 2790 2790 2790 0
23 20250401 192400 785696198 2790 2790 2790 2790 0
24 20250401 192300 785696198 2790 2790 2790 2790 0
25 20250401 192200 785696198 2790 2790 2790 2790 0
26 20250401 192100 785696198 2790 2790 2790 2790 0
27 20250401 192000 785696198 2790 2790 2790 2790 0
28 20250401 191900 785696198 2790 2790 2790 2790 0
29 20250401 191800 785696198 2790 2790 2790 2790 0
30 20250401 191700 785696198 2790 2790 2790 2790 0
31 20250401 191600 785696198 2790 2790 2790 2790 0
32 20250401 191500 785696198 2790 2790 2790 2790 5981
33 20250401 191400 785696198 2790 2790 2790 2790 0
34 20250401 191300 785696198 2790 2790 2790 2790 0
35 20250401 191200 785696198 2790 2790 2790 2790 0
36 20250401 191100 785696198 2790 2790 2790 2790 0
37 20250401 191000 785696198 2790 2790 2790 2790 0
38 20250401 190900 785696198 2790 2790 2790 2790 0
39 20250401 190800 785696198 2790 2790 2790 2790 0
40 20250401 190700 785696198 2790 2790 2790 2790 0
41 20250401 190600 785696198 2790 2790 2790 2790 0
42 20250401 190500 785696198 2790 2790 2790 2790 0
43 20250401 190400 785696198 2790 2790 2790 2790 0
44 20250401 190300 785696198 2790 2790 2790 2790 0
45 20250401 190200 785696198 2790 2790 2790 2790 0
46 20250401 190100 785696198 2790 2790 2790 2790 0
47 20250401 190000 785696198 2790 2790 2790 2790 0
48 20250401 185900 785696198 2790 2790 2790 2790 0
49 20250401 185800 785696198 2790 2790 2790 2790 0
50 20250401 185700 785696198 2790 2790 2790 2790 0
51 20250401 185600 785696198 2790 2790 2790 2790 0
52 20250401 185500 785696198 2790 2790 2790 2790 0
53 20250401 185400 785696198 2790 2790 2790 2790 0
54 20250401 185300 785696198 2790 2790 2790 2790 0
55 20250401 185200 785696198 2790 2790 2790 2790 0
56 20250401 185100 785696198 2790 2790 2790 2790 0
57 20250401 185000 785696198 2790 2790 2790 2790 0
58 20250401 184900 785696198 2790 2790 2790 2790 0
59 20250401 184800 785696198 2790 2790 2790 2790 0
60 20250401 184700 785696198 2790 2790 2790 2790 0
61 20250401 184600 785696198 2790 2790 2790 2790 0
62 20250401 184500 785696198 2790 2790 2790 2790 5981
63 20250401 184400 785696198 2790 2790 2790 2790 0
64 20250401 184300 785696198 2790 2790 2790 2790 0
65 20250401 184200 785696198 2790 2790 2790 2790 0
66 20250401 184100 785696198 2790 2790 2790 2790 0
67 20250401 184000 785696198 2790 2790 2790 2790 0
68 20250401 183900 785696198 2790 2790 2790 2790 0
69 20250401 183800 785696198 2790 2790 2790 2790 0
70 20250401 183700 785696198 2790 2790 2790 2790 0
71 20250401 183600 785696198 2790 2790 2790 2790 0
72 20250401 183500 785696198 2790 2790 2790 2790 0
73 20250401 183400 785696198 2790 2790 2790 2790 0
74 20250401 183300 785696198 2790 2790 2790 2790 0
75 20250401 183200 785696198 2790 2790 2790 2790 0
76 20250401 183100 785696198 2790 2790 2790 2790 0
77 20250401 183000 785696198 2790 2790 2790 2790 0
78 20250401 182900 785696198 2790 2790 2790 2790 0
79 20250401 182800 785696198 2790 2790 2790 2790 0
80 20250401 182700 785696198 2790 2790 2790 2790 0
81 20250401 182600 785696198 2790 2790 2790 2790 0
82 20250401 182500 785696198 2790 2790 2790 2790 0
83 20250401 182400 785696198 2790 2790 2790 2790 0
84 20250401 182300 785696198 2790 2790 2790 2790 0
85 20250401 182200 785696198 2790 2790 2790 2790 0
86 20250401 182100 785696198 2790 2790 2790 2790 0
87 20250401 182000 785696198 2790 2790 2790 2790 0
88 20250401 181900 785696198 2790 2790 2790 2790 0
89 20250401 181800 785696198 2790 2790 2790 2790 0
90 20250401 181700 785696198 2790 2790 2790 2790 0
91 20250401 181600 785696198 2790 2790 2790 2790 0
92 20250401 181500 785696198 2790 2790 2790 2790 5981
93 20250401 181400 785696198 2790 2790 2790 2790 0
94 20250401 181300 785696198 2790 2790 2790 2790 0
95 20250401 181200 785696198 2790 2790 2790 2790 0
96 20250401 181100 785696198 2790 2790 2790 2790 0
97 20250401 181000 785696198 2790 2790 2790 2790 0
98 20250401 180900 785696198 2790 2790 2790 2790 0
99 20250401 180800 785696198 2790 2790 2790 2790 0
100 20250401 180700 785696198 2790 2790 2790 2790 0
101 20250401 180600 785696198 2790 2790 2790 2790 0
102 20250401 180500 785696198 2790 2790 2790 2790 0
103 20250401 180400 785696198 2790 2790 2790 2790 0
104 20250401 180300 785696198 2790 2790 2790 2790 0
105 20250401 180200 785696198 2790 2790 2790 2790 0
106 20250401 180100 785696198 2790 2790 2790 2790 0
107 20250401 180000 785696198 2790 2790 2790 2790 0
108 20250401 175900 785696198 2790 2790 2790 2790 0
109 20250401 175800 785696198 2790 2790 2790 2790 0
110 20250401 175700 785696198 2790 2790 2790 2790 0
111 20250401 175600 785696198 2790 2790 2790 2790 0
112 20250401 175500 785696198 2790 2790 2790 2790 0
113 20250401 175400 785696198 2790 2790 2790 2790 0
114 20250401 175300 785696198 2790 2790 2790 2790 0
115 20250401 175200 785696198 2790 2790 2790 2790 0
116 20250401 175100 785696198 2790 2790 2790 2790 0
117 20250401 175000 785696198 2790 2790 2790 2790 0
118 20250401 174900 785696198 2790 2790 2790 2790 0
119 20250401 174800 785696198 2790 2790 2790 2790 0
120 20250401 174700 785696198 2790 2790 2790 2790 0
121 20250401 174600 785696198 2790 2790 2790 2790 0
122 20250401 174500 785696198 2790 2790 2790 2790 5981
123 20250401 174400 785696198 2790 2790 2790 2790 0
124 20250401 174300 785696198 2790 2790 2790 2790 0
125 20250401 174200 785696198 2790 2790 2790 2790 0
126 20250401 174100 785696198 2790 2790 2790 2790 0
127 20250401 174000 785696198 2790 2790 2790 2790 0
128 20250401 173900 785696198 2790 2790 2790 2790 0
129 20250401 173800 785696198 2790 2790 2790 2790 0
130 20250401 173700 785696198 2790 2790 2790 2790 0
131 20250401 173600 785696198 2790 2790 2790 2790 0
132 20250401 173500 785696198 2790 2790 2790 2790 0
133 20250401 173400 785696198 2790 2790 2790 2790 0
134 20250401 173300 785696198 2790 2790 2790 2790 0
135 20250401 173200 785696198 2790 2790 2790 2790 0
136 20250401 173100 785696198 2790 2790 2790 2790 0
137 20250401 173000 785696198 2790 2790 2790 2790 0
138 20250401 172900 785696198 2790 2790 2790 2790 0
139 20250401 172800 785696198 2790 2790 2790 2790 0
140 20250401 172700 785696198 2790 2790 2790 2790 0
141 20250401 172600 785696198 2790 2790 2790 2790 0
142 20250401 172500 785696198 2790 2790 2790 2790 0
143 20250401 172400 785696198 2790 2790 2790 2790 0
144 20250401 172300 785696198 2790 2790 2790 2790 0
145 20250401 172200 785696198 2790 2790 2790 2790 0
146 20250401 172100 785696198 2790 2790 2790 2790 0
147 20250401 172000 785696198 2790 2790 2790 2790 0
148 20250401 171900 785696198 2790 2790 2790 2790 0
149 20250401 171800 785696198 2790 2790 2790 2790 0
150 20250401 171700 785696198 2790 2790 2790 2790 0
151 20250401 171600 785696198 2790 2790 2790 2790 0
152 20250401 171500 785696198 2790 2790 2790 2790 5981
153 20250401 171400 785696198 2790 2790 2790 2790 0
154 20250401 171300 785696198 2790 2790 2790 2790 0
155 20250401 171200 785696198 2790 2790 2790 2790 0
156 20250401 171100 785696198 2790 2790 2790 2790 0
157 20250401 171000 785696198 2790 2790 2790 2790 0
158 20250401 170900 785696198 2790 2790 2790 2790 0
159 20250401 170800 785696198 2790 2790 2790 2790 0
160 20250401 170700 785696198 2790 2790 2790 2790 0
161 20250401 170600 785696198 2790 2790 2790 2790 0
162 20250401 170500 785696198 2790 2790 2790 2790 0
163 20250401 170400 785696198 2790 2790 2790 2790 0
164 20250401 170300 785696198 2790 2790 2790 2790 0
165 20250401 170200 785696198 2790 2790 2790 2790 0
166 20250401 170100 785696198 2790 2790 2790 2790 0
167 20250401 170000 785696198 2790 2790 2790 2790 0
168 20250401 165900 785696198 2790 2790 2790 2790 0
169 20250401 165800 785696198 2790 2790 2790 2790 0
170 20250401 165700 785696198 2790 2790 2790 2790 0
171 20250401 165600 785696198 2790 2790 2790 2790 0
172 20250401 165500 785696198 2790 2790 2790 2790 0
173 20250401 165400 785696198 2790 2790 2790 2790 0
174 20250401 165300 785696198 2790 2790 2790 2790 0
175 20250401 165200 785696198 2790 2790 2790 2790 0
176 20250401 165100 785696198 2790 2790 2790 2790 0
177 20250401 165000 785696198 2790 2790 2790 2790 0
178 20250401 164900 785696198 2790 2790 2790 2790 0
179 20250401 164800 785696198 2790 2790 2790 2790 0
180 20250401 164700 785696198 2790 2790 2790 2790 0
181 20250401 164600 785696198 2790 2790 2790 2790 0
182 20250401 164500 785696198 2790 2790 2790 2790 5981
183 20250401 164400 785696198 2790 2790 2790 2790 0
184 20250401 164300 785696198 2790 2790 2790 2790 0
185 20250401 164200 785696198 2790 2790 2790 2790 0
186 20250401 164100 785696198 2790 2790 2790 2790 0
187 20250401 164000 785696198 2790 2790 2790 2790 0
188 20250401 163900 785696198 2790 2790 2790 2790 0
189 20250401 163800 785696198 2790 2790 2790 2790 0
190 20250401 163700 785696198 2790 2790 2790 2790 0
191 20250401 163600 785696198 2790 2790 2790 2790 0
192 20250401 163500 785696198 2790 2790 2790 2790 0
193 20250401 163400 785696198 2790 2790 2790 2790 0
194 20250401 163300 785696198 2790 2790 2790 2790 0
195 20250401 163200 785696198 2790 2790 2790 2790 0
196 20250401 163100 785696198 2790 2790 2790 2790 0
197 20250401 163000 785696198 2790 2790 2790 2790 0
198 20250401 162900 785696198 2790 2790 2790 2790 0
199 20250401 162800 785696198 2790 2790 2790 2790 0
200 20250401 162700 785696198 2790 2790 2790 2790 0
201 20250401 162600 785696198 2790 2790 2790 2790 0
202 20250401 162500 785696198 2790 2790 2790 2790 0
203 20250401 162400 785696198 2790 2790 2790 2790 0
204 20250401 162300 785696198 2790 2790 2790 2790 0
205 20250401 162200 785696198 2790 2790 2790 2790 0
206 20250401 162100 785696198 2790 2790 2790 2790 0
207 20250401 162000 785696198 2790 2790 2790 2790 0
208 20250401 161900 785696198 2790 2790 2790 2790 0
209 20250401 161800 785696198 2790 2790 2790 2790 0
210 20250401 161700 785696198 2790 2790 2790 2790 0
211 20250401 161600 785696198 2790 2790 2790 2790 0
212 20250401 161500 785696198 2790 2790 2790 2790 5981
213 20250401 161400 785696198 2790 2790 2790 2790 0
214 20250401 161300 785696198 2790 2790 2790 2790 0
215 20250401 161200 785696198 2790 2790 2790 2790 0
216 20250401 161100 785696198 2790 2790 2790 2790 0
217 20250401 161000 785696198 2790 2790 2790 2790 0
218 20250401 160900 785696198 2790 2790 2790 2790 0
219 20250401 160800 785696198 2790 2790 2790 2790 0
220 20250401 160700 785696198 2790 2790 2790 2790 0
221 20250401 160600 785696198 2790 2790 2790 2790 0
222 20250401 160500 785696198 2790 2790 2790 2790 0
223 20250401 160400 785696198 2790 2790 2790 2790 0
224 20250401 160300 785696198 2790 2790 2790 2790 0
225 20250401 160200 785696198 2790 2790 2790 2790 0
226 20250401 160100 785696198 2790 2790 2790 2790 0
227 20250401 160000 785696198 2790 2790 2790 2790 0
228 20250401 155900 785696198 2790 2790 2790 2790 0
229 20250401 155800 785696198 2790 2790 2790 2790 0
230 20250401 155700 785696198 2790 2790 2790 2790 0
231 20250401 155600 785696198 2790 2790 2790 2790 0
232 20250401 155500 785696198 2790 2790 2790 2790 0
233 20250401 155400 785696198 2790 2790 2790 2790 0
234 20250401 155300 785696198 2790 2790 2790 2790 0
235 20250401 155200 785696198 2790 2790 2790 2790 0
236 20250401 155100 785696198 2790 2790 2790 2790 0
237 20250401 155000 785696198 2790 2790 2790 2790 0
238 20250401 154900 785696198 2790 2790 2790 2790 0
239 20250401 154800 785696198 2790 2790 2790 2790 0
240 20250401 154700 785696198 2790 2790 2790 2790 0
241 20250401 154600 785696198 2790 2790 2790 2790 0
242 20250401 154500 785696198 2790 2790 2790 2790 5981
243 20250401 154400 785696198 2790 2790 2790 2790 0
244 20250401 154300 785696198 2790 2790 2790 2790 0
245 20250401 154200 785696198 2790 2790 2790 2790 0
246 20250401 154100 785696198 2790 2790 2790 2790 0
247 20250401 154000 785696198 2790 2790 2790 2790 0
248 20250401 153900 785696198 2790 2790 2790 2790 0
249 20250401 153800 785696198 2790 2790 2790 2790 0
250 20250401 153700 785696198 2790 2790 2790 2790 0
251 20250401 153600 785696198 2790 2790 2790 2790 0
252 20250401 153500 785696198 2790 2790 2790 2790 0
253 20250401 153400 785696198 2790 2790 2790 2790 0
254 20250401 153300 785696198 2790 2790 2790 2790 0
255 20250401 153200 785696198 2790 2790 2790 2790 0
256 20250401 153100 785696198 2790 2790 2790 2790 0
257 20250401 153000 785696198 2790 2790 2790 2790 5981
258 20250401 152900 769009208 2797 2797 2797 2797 0
259 20250401 152800 769009208 2797 2797 2797 2797 0
260 20250401 152700 769009208 2797 2797 2797 2797 0
261 20250401 152600 769009208 2797 2797 2797 2797 0
262 20250401 152500 769009208 2797 2797 2797 2797 0
263 20250401 152400 769009208 2797 2797 2797 2797 0
264 20250401 152300 769009208 2797 2797 2797 2797 0
265 20250401 152200 769009208 2797 2797 2797 2797 0
266 20250401 152100 769009208 2797 2797 2797 2797 0
267 20250401 152000 769009208 2797 2797 2797 2797 0
268 20250401 151900 769009208 2797 2800 2800 2797 387
269 20250401 151800 767925902 2800 2800 2800 2800 103
270 20250401 151700 767637502 2800 2795 2800 2795 330
271 20250401 151600 766714992 2800 2797 2800 2795 1203
272 20250401 151500 763352099 2800 2797 2800 2797 284
273 20250401 151400 762557745 2800 2800 2800 2800 587
274 20250401 151300 760914145 2805 2805 2805 2800 786
275 20250401 151200 758713330 2800 2800 2800 2800 4
276 20250401 151100 758702130 2805 2805 2805 2805 1
277 20250401 151000 758699325 2795 2800 2805 2795 474
278 20250401 150900 757373155 2810 2810 2810 2810 0
279 20250401 150800 757373155 2810 2810 2810 2810 0
280 20250401 150700 757373155 2810 2795 2810 2795 493
281 20250401 150600 755995205 2810 2800 2810 2795 401
282 20250401 150500 754873880 2810 2800 2810 2800 10
283 20250401 150400 754845870 2810 2810 2810 2810 0
284 20250401 150300 754845870 2810 2810 2810 2810 0
285 20250401 150200 754845870 2810 2805 2810 2805 3
286 20250401 150100 754837450 2810 2810 2810 2810 0
287 20250401 150000 754837450 2810 2805 2810 2805 2
288 20250401 145900 754831835 2810 2800 2810 2800 500
289 20250401 145800 753430835 2800 2800 2810 2800 1228
290 20250401 145700 749992425 2810 2810 2810 2810 0
291 20250401 145600 749992425 2810 2810 2810 2810 0
292 20250401 145500 749992425 2810 2810 2810 2810 0
293 20250401 145400 749992425 2810 2810 2810 2810 1
294 20250401 145300 749989615 2800 2810 2815 2795 4060
295 20250401 145200 738618560 2820 2820 2820 2820 0
296 20250401 145100 738618560 2820 2820 2820 2820 0
297 20250401 145000 738618560 2820 2815 2820 2815 3747
298 20250401 144900 728070750 2815 2815 2815 2815 0
299 20250401 144800 728070750 2815 2815 2815 2815 10
300 20250401 144700 728042600 2810 2810 2810 2810 10
301 20250401 144600 728014500 2815 2815 2815 2815 169
302 20250401 144500 727538765 2815 2815 2815 2815 0
303 20250401 144400 727538765 2815 2810 2815 2810 379
304 20250401 144300 726473770 2810 2810 2810 2810 329
305 20250401 144200 725549280 2815 2815 2815 2815 0
306 20250401 144100 725549280 2815 2815 2815 2810 139
307 20250401 144000 725158225 2815 2815 2815 2815 3
308 20250401 143900 725149780 2815 2810 2815 2810 89
309 20250401 143800 724899685 2820 2815 2820 2815 12
310 20250401 143700 724865900 2810 2815 2815 2810 2
311 20250401 143600 724860275 2820 2820 2820 2820 0
312 20250401 143500 724860275 2820 2815 2820 2810 1714
313 20250401 143400 720035870 2815 2815 2815 2810 32
314 20250401 143300 719945795 2815 2815 2815 2815 0
315 20250401 143200 719945795 2815 2815 2815 2815 0
316 20250401 143100 719945795 2815 2815 2815 2815 1
317 20250401 143000 719942980 2815 2810 2815 2810 373
318 20250401 142900 718893075 2810 2810 2810 2810 2400
319 20250401 142800 712149075 2810 2810 2810 2810 0
320 20250401 142700 712149075 2810 2810 2810 2810 11
321 20250401 142600 712118165 2805 2805 2810 2805 1847
322 20250401 142500 706937145 2810 2810 2810 2810 2
323 20250401 142400 706931525 2810 2810 2810 2810 0
324 20250401 142300 706931525 2810 2800 2810 2800 26
325 20250401 142200 706858715 2810 2795 2810 2795 181
326 20250401 142100 706352805 2815 2815 2815 2815 0
327 20250401 142000 706352805 2815 2815 2815 2815 0
328 20250401 141900 706352805 2815 2815 2815 2815 0
329 20250401 141800 706352805 2815 2805 2815 2800 2602
330 20250401 141700 699064575 2815 2815 2815 2815 0
331 20250401 141600 699064575 2815 2810 2815 2805 438
332 20250401 141500 697833975 2815 2810 2815 2810 608
333 20250401 141400 696125490 2810 2810 2810 2810 20
334 20250401 141300 696069290 2810 2810 2810 2810 125
335 20250401 141200 695718040 2815 2815 2815 2815 0
336 20250401 141100 695718040 2815 2805 2815 2805 51
337 20250401 141000 695574975 2815 2815 2815 2815 0
338 20250401 140900 695574975 2815 2815 2815 2815 1
339 20250401 140800 695572160 2805 2805 2805 2805 229
340 20250401 140700 694929815 2815 2815 2815 2815 0
341 20250401 140600 694929815 2815 2810 2815 2810 203
342 20250401 140500 694358375 2815 2815 2815 2815 0
343 20250401 140400 694358375 2815 2815 2815 2815 15
344 20250401 140300 694316150 2815 2815 2815 2815 0
345 20250401 140200 694316150 2815 2815 2815 2815 0
346 20250401 140100 694316150 2815 2815 2815 2815 0
347 20250401 140000 694316150 2815 2815 2815 2815 254
348 20250401 135900 693601140 2815 2815 2815 2815 0
349 20250401 135800 693601140 2815 2815 2815 2815 0
350 20250401 135700 693601140 2815 2815 2815 2815 0
351 20250401 135600 693601140 2815 2805 2815 2805 736
352 20250401 135500 691536640 2815 2805 2815 2800 72
353 20250401 135400 691334775 2815 2815 2815 2800 704
354 20250401 135300 689363410 2815 2810 2815 2800 57
355 20250401 135200 689203245 2815 2815 2815 2815 0
356 20250401 135100 689203245 2815 2815 2815 2815 0
357 20250401 135000 689203245 2815 2815 2815 2815 501
358 20250401 134900 687792930 2815 2815 2815 2815 0
359 20250401 134800 687792930 2815 2815 2815 2815 188
360 20250401 134700 687263710 2815 2815 2815 2815 0
361 20250401 134600 687263710 2815 2815 2815 2815 0
362 20250401 134500 687263710 2815 2815 2815 2815 1001
363 20250401 134400 684445895 2810 2810 2810 2810 4
364 20250401 134300 684434655 2815 2815 2815 2815 1
365 20250401 134200 684431840 2810 2810 2810 2810 180
366 20250401 134100 683926040 2805 2805 2805 2805 0
367 20250401 134000 683926040 2805 2805 2805 2805 0
368 20250401 133900 683926040 2805 2805 2805 2805 539
369 20250401 133800 682414145 2810 2800 2810 2800 4242
370 20250401 133700 670512045 2805 2805 2805 2805 0
371 20250401 133600 670512045 2805 2805 2805 2805 230
372 20250401 133500 669866895 2800 2800 2800 2800 0
373 20250401 133400 669866895 2800 2800 2800 2800 1
374 20250401 133300 669864095 2805 2805 2805 2805 0
375 20250401 133200 669864095 2805 2805 2805 2805 99
376 20250401 133100 669586400 2805 2805 2805 2805 274
377 20250401 133000 668817830 2790 2795 2795 2790 139
378 20250401 132900 668430015 2790 2800 2800 2790 302
379 20250401 132800 667586440 2800 2800 2800 2800 765
380 20250401 132700 665444440 2800 2800 2800 2800 609
381 20250401 132600 663739240 2790 2790 2790 2790 0
382 20250401 132500 663739240 2790 2790 2790 2790 181
383 20250401 132400 663234250 2800 2800 2800 2800 237
384 20250401 132300 662570650 2800 2800 2800 2800 0
385 20250401 132200 662570650 2800 2800 2800 2800 607
386 20250401 132100 660871050 2800 2800 2800 2785 551
387 20250401 132000 659332750 2790 2795 2795 2790 505
388 20250401 131900 657923775 2790 2790 2790 2790 0
389 20250401 131800 657923775 2790 2790 2790 2790 0
390 20250401 131700 657923775 2790 2790 2790 2790 10
391 20250401 131600 657895875 2800 2800 2800 2800 279
392 20250401 131500 657114675 2800 2800 2800 2800 0
393 20250401 131400 657114675 2800 2800 2800 2800 250
394 20250401 131300 656414675 2800 2800 2800 2800 695
395 20250401 131200 654468675 2800 2800 2800 2800 250
396 20250401 131100 653768675 2790 2790 2790 2790 0
397 20250401 131000 653768675 2790 2790 2790 2790 0
398 20250401 130900 653768675 2790 2790 2790 2790 5
399 20250401 130800 653754725 2790 2790 2790 2790 700
400 20250401 130700 651801725 2790 2790 2790 2790 12
401 20250401 130600 651768245 2800 2800 2800 2800 0
402 20250401 130500 651768245 2800 2800 2800 2800 597
403 20250401 130400 650096645 2800 2800 2800 2800 200
404 20250401 130300 649536645 2800 2800 2800 2800 904
405 20250401 130200 647005445 2790 2790 2790 2790 10
406 20250401 130100 646977545 2800 2790 2800 2790 1126
407 20250401 130000 643825045 2790 2790 2790 2790 300
408 20250401 125900 642988045 2790 2790 2790 2790 0
409 20250401 125800 642988045 2790 2790 2790 2790 45
410 20250401 125700 642862495 2790 2795 2795 2790 3974
411 20250401 125600 631765705 2795 2795 2795 2795 0
412 20250401 125500 631765705 2795 2795 2795 2795 1000
413 20250401 125400 628970705 2795 2795 2795 2795 0
414 20250401 125300 628970705 2795 2795 2795 2795 553
415 20250401 125200 627425070 2800 2800 2800 2800 6
416 20250401 125100 627408270 2800 2800 2800 2800 50
417 20250401 125000 627268270 2795 2795 2795 2795 0
418 20250401 124900 627268270 2795 2795 2795 2795 0
419 20250401 124800 627268270 2795 2795 2795 2795 0
420 20250401 124700 627268270 2795 2800 2800 2795 409
421 20250401 124600 626123125 2800 2805 2805 2800 225
422 20250401 124500 625492500 2800 2800 2800 2800 0
423 20250401 124400 625492500 2800 2800 2800 2800 300
424 20250401 124300 624652500 2805 2805 2805 2805 0
425 20250401 124200 624652500 2805 2805 2805 2805 146
426 20250401 124100 624242970 2800 2800 2800 2800 0
427 20250401 124000 624242970 2800 2800 2800 2800 10
428 20250401 123900 624214970 2800 2805 2805 2800 801
429 20250401 123800 621972165 2800 2800 2805 2800 8030
430 20250401 123700 599485495 2795 2795 2795 2795 0
431 20250401 123600 599485495 2795 2795 2795 2795 500
432 20250401 123500 598087995 2795 2795 2795 2795 1494
433 20250401 123400 593912265 2795 2795 2795 2795 10
434 20250401 123300 593884315 2795 2795 2795 2795 0
435 20250401 123200 593884315 2795 2795 2795 2795 780
436 20250401 123100 591704215 2805 2805 2805 2805 0
437 20250401 123000 591704215 2805 2805 2805 2805 0
438 20250401 122900 591704215 2805 2790 2805 2790 11
439 20250401 122800 591673375 2790 2790 2790 2790 9505
440 20250401 122700 565154425 2795 2795 2795 2795 0
441 20250401 122600 565154425 2795 2795 2795 2795 1000
442 20250401 122500 562359425 2790 2800 2800 2790 10000
443 20250401 122400 534459225 2795 2800 2800 2795 1429
444 20250401 122300 530465055 2795 2795 2795 2795 0
445 20250401 122200 530465055 2795 2800 2800 2795 751
446 20250401 122100 528362315 2800 2800 2800 2800 20
447 20250401 122000 528306315 2800 2805 2805 2800 105
448 20250401 121900 528012080 2800 2800 2800 2800 316
449 20250401 121800 527127280 2800 2800 2800 2800 153
450 20250401 121700 526698880 2795 2800 2800 2795 210
451 20250401 121600 526110930 2800 2800 2800 2800 63
452 20250401 121500 525934530 2800 2800 2800 2800 0
453 20250401 121400 525934530 2800 2800 2800 2800 0
454 20250401 121300 525934530 2800 2800 2800 2800 250
455 20250401 121200 525234530 2800 2800 2800 2800 1
456 20250401 121100 525231730 2800 2800 2800 2800 0
457 20250401 121000 525231730 2800 2800 2800 2800 10426
458 20250401 120900 496038930 2795 2795 2795 2795 0
459 20250401 120800 496038930 2795 2795 2795 2795 60
460 20250401 120700 495871230 2795 2795 2795 2795 0
461 20250401 120600 495871230 2795 2795 2795 2795 0
462 20250401 120500 495871230 2795 2795 2795 2795 0
463 20250401 120400 495871230 2795 2795 2795 2795 2140
464 20250401 120300 489889930 2795 2795 2795 2795 0
465 20250401 120200 489889930 2795 2795 2795 2795 513
466 20250401 120100 488456095 2795 2795 2795 2795 0
467 20250401 120000 488456095 2795 2795 2795 2795 0
468 20250401 115900 488456095 2795 2795 2795 2795 20
469 20250401 115800 488400195 2795 2790 2795 2790 1751
470 20250401 115700 483507310 2785 2785 2785 2785 0
471 20250401 115600 483507310 2785 2785 2785 2785 0
472 20250401 115500 483507310 2785 2785 2785 2785 1
473 20250401 115400 483504525 2790 2790 2790 2790 1800
474 20250401 115300 478482525 2785 2785 2785 2785 0
475 20250401 115200 478482525 2785 2785 2785 2785 0
476 20250401 115100 478482525 2785 2785 2785 2785 20
477 20250401 115000 478426825 2785 2790 2790 2785 212
478 20250401 114900 477836395 2790 2790 2790 2790 0
479 20250401 114800 477836395 2790 2790 2790 2790 0
480 20250401 114700 477836395 2790 2790 2790 2790 1
481 20250401 114600 477833605 2785 2785 2785 2785 4479
482 20250401 114500 465359590 2785 2785 2785 2785 527
483 20250401 114400 463891895 2790 2790 2790 2790 0
484 20250401 114300 463891895 2790 2790 2790 2790 0
485 20250401 114200 463891895 2790 2790 2790 2790 0
486 20250401 114100 463891895 2790 2790 2790 2790 100
487 20250401 114000 463612895 2790 2785 2790 2785 13
488 20250401 113900 463576670 2790 2790 2790 2790 0
489 20250401 113800 463576670 2790 2790 2790 2790 183
490 20250401 113700 463066100 2790 2790 2790 2790 41
491 20250401 113600 462951710 2790 2790 2790 2790 0
492 20250401 113500 462951710 2790 2790 2790 2790 104
493 20250401 113400 462661550 2795 2795 2795 2795 309
494 20250401 113300 461797895 2795 2795 2795 2795 0
495 20250401 113200 461797895 2795 2795 2795 2795 0
496 20250401 113100 461797895 2795 2795 2795 2795 0
497 20250401 113000 461797895 2795 2795 2795 2795 30
498 20250401 112900 461714045 2795 2790 2795 2790 462
499 20250401 112800 460423065 2785 2785 2785 2785 1037
500 20250401 112700 457535020 2795 2790 2795 2790 1080
501 20250401 112600 454517925 2790 2790 2790 2790 973
502 20250401 112500 451803255 2795 2795 2795 2795 0
503 20250401 112400 451803255 2795 2795 2795 2795 1510
504 20250401 112300 447582805 2790 2790 2790 2790 2030
505 20250401 112200 441919105 2790 2790 2790 2790 0
506 20250401 112100 441919105 2790 2770 2790 2770 335
507 20250401 112000 440989125 2790 2780 2790 2780 1734
508 20250401 111900 436158315 2780 2780 2780 2780 378
509 20250401 111800 435107475 2770 2770 2770 2770 127
510 20250401 111700 434755685 2765 2765 2765 2765 0
511 20250401 111600 434755685 2765 2765 2765 2765 0
512 20250401 111500 434755685 2765 2765 2765 2765 1
513 20250401 111400 434752920 2780 2780 2780 2780 0
514 20250401 111300 434752920 2780 2780 2780 2780 0
515 20250401 111200 434752920 2780 2780 2780 2780 217
516 20250401 111100 434149660 2760 2760 2760 2760 0
517 20250401 111000 434149660 2760 2775 2775 2760 3483
518 20250401 110900 424516525 2775 2770 2775 2770 92
519 20250401 110800 424261275 2775 2775 2775 2775 10
520 20250401 110700 424233525 2775 2775 2775 2775 200
521 20250401 110600 423678525 2775 2775 2775 2775 7
522 20250401 110500 423659100 2775 2775 2775 2775 0
523 20250401 110400 423659100 2775 2775 2775 2775 10
524 20250401 110300 423631350 2770 2770 2770 2770 0
525 20250401 110200 423631350 2770 2770 2770 2765 171
526 20250401 110100 423157710 2770 2770 2770 2770 100
527 20250401 110000 422880710 2770 2770 2770 2770 30
528 20250401 105900 422797610 2775 2775 2775 2775 0
529 20250401 105800 422797610 2775 2775 2775 2775 1
530 20250401 105700 422794835 2775 2775 2775 2770 13
531 20250401 105600 422758810 2765 2770 2775 2765 525
532 20250401 105500 421307165 2765 2775 2775 2765 1196
533 20250401 105400 418000205 2765 2770 2770 2765 2370
534 20250401 105300 411446805 2770 2770 2770 2770 159
535 20250401 105200 411006375 2770 2770 2770 2770 100
536 20250401 105100 410729375 2770 2770 2770 2770 309
537 20250401 105000 409873445 2775 2775 2775 2775 1
538 20250401 104900 409870670 2775 2770 2775 2770 47
539 20250401 104800 409740475 2775 2775 2775 2775 2704
540 20250401 104700 402236875 2780 2770 2780 2770 2556
541 20250401 104600 395156740 2755 2755 2755 2755 0
542 20250401 104500 395156740 2755 2755 2755 2755 103
543 20250401 104400 394872975 2775 2775 2775 2775 500
544 20250401 104300 393485475 2760 2760 2760 2760 201
545 20250401 104200 392930715 2755 2755 2755 2755 0
546 20250401 104100 392930715 2755 2755 2755 2755 12
547 20250401 104000 392897655 2760 2760 2760 2760 2438
548 20250401 103900 386168775 2760 2760 2760 2760 0
549 20250401 103800 386168775 2760 2780 2780 2760 824
550 20250401 103700 383894010 2770 2770 2770 2770 30
551 20250401 103600 383810910 2770 2770 2770 2770 370
552 20250401 103500 382786010 2770 2770 2770 2770 1130
553 20250401 103400 379655910 2770 2770 2770 2770 2200
554 20250401 103300 373561910 2770 2770 2770 2770 4373
555 20250401 103200 361448700 2770 2770 2770 2770 0
556 20250401 103100 361448700 2770 2770 2770 2770 400
557 20250401 103000 360340700 2770 2770 2770 2770 0
558 20250401 102900 360340700 2770 2770 2770 2770 1917
559 20250401 102800 355030610 2765 2765 2765 2765 0
560 20250401 102700 355030610 2765 2770 2770 2765 2422
561 20250401 102600 348333535 2770 2770 2770 2770 164
562 20250401 102500 347879255 2770 2770 2770 2770 76
563 20250401 102400 347668735 2770 2775 2775 2770 9
564 20250401 102300 347643800 2770 2770 2770 2770 1
565 20250401 102200 347641030 2775 2775 2775 2775 0
566 20250401 102100 347641030 2775 2775 2775 2775 53
567 20250401 102000 347493955 2775 2775 2775 2775 310
568 20250401 101900 346633705 2775 2780 2780 2775 11
569 20250401 101800 346603175 2780 2780 2780 2780 3
570 20250401 101700 346594835 2780 2770 2780 2770 7
571 20250401 101600 346575430 2770 2770 2770 2770 6
572 20250401 101500 346558810 2770 2770 2770 2770 2107
573 20250401 101400 340722420 2760 2760 2760 2760 200
574 20250401 101300 340170420 2765 2765 2765 2765 0
575 20250401 101200 340170420 2765 2765 2765 2765 0
576 20250401 101100 340170420 2765 2765 2765 2745 5100
577 20250401 101000 326103565 2770 2775 2775 2770 2636
578 20250401 100900 318801645 2780 2780 2780 2780 0
579 20250401 100800 318801645 2780 2780 2780 2780 3
580 20250401 100700 318793305 2780 2780 2780 2780 1
581 20250401 100600 318790525 2765 2765 2765 2765 400
582 20250401 100500 317684525 2765 2770 2770 2765 902
583 20250401 100400 315188245 2770 2780 2785 2770 1601
584 20250401 100300 310750310 2780 2785 2790 2780 42
585 20250401 100200 310633335 2785 2785 2785 2785 9
586 20250401 100100 310608270 2780 2780 2780 2780 14
587 20250401 100000 310569350 2780 2780 2780 2780 500
588 20250401 095900 309179350 2790 2790 2790 2790 200
589 20250401 095800 308621350 2780 2785 2785 2780 26
590 20250401 095700 308548965 2780 2780 2780 2780 0
591 20250401 095600 308548965 2780 2780 2780 2780 0
592 20250401 095500 308548965 2780 2780 2780 2780 0
593 20250401 095400 308548965 2780 2780 2780 2780 2
594 20250401 095300 308543405 2780 2780 2780 2780 0
595 20250401 095200 308543405 2780 2780 2780 2780 0
596 20250401 095100 308543405 2780 2780 2780 2780 2
597 20250401 095000 308537845 2790 2790 2790 2790 0
598 20250401 094900 308537845 2790 2790 2790 2790 7
599 20250401 094800 308518315 2790 2790 2790 2775 175
600 20250401 094700 308032125 2790 2790 2790 2790 2
601 20250401 094600 308026545 2790 2785 2790 2785 400
602 20250401 094500 306912045 2775 2775 2775 2775 0
603 20250401 094400 306912045 2775 2775 2775 2775 391
604 20250401 094300 305827020 2775 2775 2775 2775 1360
605 20250401 094200 302053020 2780 2780 2780 2780 334
606 20250401 094100 301124500 2785 2785 2785 2785 35
607 20250401 094000 301027025 2780 2780 2780 2780 117
608 20250401 093900 300701765 2780 2780 2780 2780 200
609 20250401 093800 300145765 2780 2780 2780 2780 502
610 20250401 093700 298750205 2775 2770 2775 2770 2664
611 20250401 093600 291368125 2780 2775 2780 2775 3248
612 20250401 093500 282354915 2775 2780 2785 2775 8348
613 20250401 093400 259150525 2780 2780 2780 2780 353
614 20250401 093300 258169185 2780 2785 2785 2780 4654
615 20250401 093200 245208740 2785 2785 2785 2785 0
616 20250401 093100 245208740 2785 2785 2785 2785 100
617 20250401 093000 244930240 2795 2795 2795 2795 0
618 20250401 092900 244930240 2795 2795 2795 2795 0
619 20250401 092800 244930240 2795 2790 2795 2790 65
620 20250401 092700 244748815 2790 2790 2790 2790 135
621 20250401 092600 244372165 2785 2785 2785 2785 689
622 20250401 092500 242453300 2785 2785 2785 2785 41
623 20250401 092400 242339115 2790 2790 2790 2790 287
624 20250401 092300 241538385 2790 2790 2790 2790 27
625 20250401 092200 241463055 2790 2790 2795 2790 5033
626 20250401 092100 227420685 2790 2790 2790 2790 10
627 20250401 092000 227392785 2780 2785 2785 2780 385
628 20250401 091900 226322480 2785 2785 2785 2785 896
629 20250401 091800 223827120 2780 2785 2785 2780 237
630 20250401 091700 223167105 2785 2785 2785 2780 252
631 20250401 091600 222465345 2780 2785 2785 2780 939
632 20250401 091500 219852730 2785 2780 2790 2780 4607
633 20250401 091400 207035295 2780 2785 2790 2780 511
634 20250401 091300 205612960 2790 2790 2790 2790 358
635 20250401 091200 204614140 2795 2780 2800 2780 9279
636 20250401 091100 178813250 2780 2795 2795 2780 2983
637 20250401 091000 170490680 2800 2795 2800 2790 2066
638 20250401 090900 164716705 2795 2780 2795 2780 2289
639 20250401 090800 158333690 2790 2780 2790 2780 2874
640 20250401 090700 150323735 2780 2780 2780 2780 808
641 20250401 090600 148077495 2780 2785 2785 2775 2113
642 20250401 090500 142206155 2780 2785 2785 2780 2033
643 20250401 090400 136547845 2785 2785 2790 2780 1901
644 20250401 090300 131253105 2785 2795 2795 2775 8273
645 20250401 090200 108249315 2780 2775 2800 2775 4455
646 20250401 090100 95815975 2775 2785 2805 2765 10072
647 20250401 090000 67762470 2780 2765 2790 2765 21297

1
053050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,29987597,0,81716201825,0.00
20250327,0,29987597,0,83965271600,0.00
20250326,0,29987597,0,84415085555,0.00
20250325,0,29987597,0,85464651450,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 29987597 0 81716201825 0.00
3 20250327 0 29987597 0 83965271600 0.00
4 20250326 0 29987597 0 84415085555 0.00
5 20250325 0 29987597 0 85464651450 0.00