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

650
054920/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,127768888,2650,2650,2650,2650,716
20250401,194700,127768888,2650,2650,2650,2650,0
20250401,194600,127768888,2650,2650,2650,2650,0
20250401,194500,127768888,2650,2650,2650,2650,0
20250401,194400,127768888,2650,2650,2650,2650,0
20250401,194300,127768888,2650,2650,2650,2650,0
20250401,194200,127768888,2650,2650,2650,2650,0
20250401,194100,127768888,2650,2650,2650,2650,0
20250401,194000,127768888,2650,2650,2650,2650,0
20250401,193900,127768888,2650,2650,2650,2650,0
20250401,193800,127768888,2650,2650,2650,2650,0
20250401,193700,127768888,2650,2650,2650,2650,0
20250401,193600,127768888,2650,2650,2650,2650,0
20250401,193500,127768888,2650,2650,2650,2650,0
20250401,193400,127768888,2650,2650,2650,2650,0
20250401,193300,127768888,2650,2650,2650,2650,0
20250401,193200,127768888,2650,2650,2650,2650,0
20250401,193100,127768888,2650,2650,2650,2650,0
20250401,193000,127768888,2650,2650,2650,2650,0
20250401,192900,127768888,2650,2650,2650,2650,0
20250401,192800,127768888,2650,2650,2650,2650,0
20250401,192700,127768888,2650,2650,2650,2650,0
20250401,192600,127768888,2650,2650,2650,2650,0
20250401,192500,127768888,2650,2650,2650,2650,0
20250401,192400,127768888,2650,2650,2650,2650,0
20250401,192300,127768888,2650,2650,2650,2650,0
20250401,192200,127768888,2650,2650,2650,2650,0
20250401,192100,127768888,2650,2650,2650,2650,0
20250401,192000,127768888,2650,2650,2650,2650,0
20250401,191900,127768888,2650,2650,2650,2650,0
20250401,191800,127768888,2650,2650,2650,2650,716
20250401,191700,127768888,2650,2650,2650,2650,0
20250401,191600,127768888,2650,2650,2650,2650,0
20250401,191500,127768888,2650,2650,2650,2650,0
20250401,191400,127768888,2650,2650,2650,2650,0
20250401,191300,127768888,2650,2650,2650,2650,0
20250401,191200,127768888,2650,2650,2650,2650,0
20250401,191100,127768888,2650,2650,2650,2650,0
20250401,191000,127768888,2650,2650,2650,2650,0
20250401,190900,127768888,2650,2650,2650,2650,0
20250401,190800,127768888,2650,2650,2650,2650,0
20250401,190700,127768888,2650,2650,2650,2650,0
20250401,190600,127768888,2650,2650,2650,2650,0
20250401,190500,127768888,2650,2650,2650,2650,0
20250401,190400,127768888,2650,2650,2650,2650,0
20250401,190300,127768888,2650,2650,2650,2650,0
20250401,190200,127768888,2650,2650,2650,2650,0
20250401,190100,127768888,2650,2650,2650,2650,0
20250401,190000,127768888,2650,2650,2650,2650,0
20250401,185900,127768888,2650,2650,2650,2650,0
20250401,185800,127768888,2650,2650,2650,2650,0
20250401,185700,127768888,2650,2650,2650,2650,0
20250401,185600,127768888,2650,2650,2650,2650,0
20250401,185500,127768888,2650,2650,2650,2650,0
20250401,185400,127768888,2650,2650,2650,2650,0
20250401,185300,127768888,2650,2650,2650,2650,0
20250401,185200,127768888,2650,2650,2650,2650,0
20250401,185100,127768888,2650,2650,2650,2650,0
20250401,185000,127768888,2650,2650,2650,2650,0
20250401,184900,127768888,2650,2650,2650,2650,0
20250401,184800,127768888,2650,2650,2650,2650,716
20250401,184700,127768888,2650,2650,2650,2650,0
20250401,184600,127768888,2650,2650,2650,2650,0
20250401,184500,127768888,2650,2650,2650,2650,0
20250401,184400,127768888,2650,2650,2650,2650,0
20250401,184300,127768888,2650,2650,2650,2650,0
20250401,184200,127768888,2650,2650,2650,2650,0
20250401,184100,127768888,2650,2650,2650,2650,0
20250401,184000,127768888,2650,2650,2650,2650,0
20250401,183900,127768888,2650,2650,2650,2650,0
20250401,183800,127768888,2650,2650,2650,2650,0
20250401,183700,127768888,2650,2650,2650,2650,0
20250401,183600,127768888,2650,2650,2650,2650,0
20250401,183500,127768888,2650,2650,2650,2650,0
20250401,183400,127768888,2650,2650,2650,2650,0
20250401,183300,127768888,2650,2650,2650,2650,0
20250401,183200,127768888,2650,2650,2650,2650,0
20250401,183100,127768888,2650,2650,2650,2650,0
20250401,183000,127768888,2650,2650,2650,2650,0
20250401,182900,127768888,2650,2650,2650,2650,0
20250401,182800,127768888,2650,2650,2650,2650,0
20250401,182700,127768888,2650,2650,2650,2650,0
20250401,182600,127768888,2650,2650,2650,2650,0
20250401,182500,127768888,2650,2650,2650,2650,0
20250401,182400,127768888,2650,2650,2650,2650,0
20250401,182300,127768888,2650,2650,2650,2650,0
20250401,182200,127768888,2650,2650,2650,2650,0
20250401,182100,127768888,2650,2650,2650,2650,0
20250401,182000,127768888,2650,2650,2650,2650,0
20250401,181900,127768888,2650,2650,2650,2650,0
20250401,181800,127768888,2650,2650,2650,2650,716
20250401,181700,127768888,2650,2650,2650,2650,0
20250401,181600,127768888,2650,2650,2650,2650,0
20250401,181500,127768888,2650,2650,2650,2650,0
20250401,181400,127768888,2650,2650,2650,2650,0
20250401,181300,127768888,2650,2650,2650,2650,0
20250401,181200,127768888,2650,2650,2650,2650,0
20250401,181100,127768888,2650,2650,2650,2650,0
20250401,181000,127768888,2650,2650,2650,2650,0
20250401,180900,127768888,2650,2650,2650,2650,0
20250401,180800,127768888,2650,2650,2650,2650,0
20250401,180700,127768888,2650,2650,2650,2650,0
20250401,180600,127768888,2650,2650,2650,2650,0
20250401,180500,127768888,2650,2650,2650,2650,0
20250401,180400,127768888,2650,2650,2650,2650,0
20250401,180300,127768888,2650,2650,2650,2650,0
20250401,180200,127768888,2650,2650,2650,2650,0
20250401,180100,127768888,2650,2650,2650,2650,0
20250401,180000,127768888,2650,2650,2650,2650,0
20250401,175900,127768888,2650,2650,2650,2650,0
20250401,175800,127768888,2650,2650,2650,2650,0
20250401,175700,127768888,2650,2650,2650,2650,0
20250401,175600,127768888,2650,2650,2650,2650,0
20250401,175500,127768888,2650,2650,2650,2650,0
20250401,175400,127768888,2650,2650,2650,2650,0
20250401,175300,127768888,2650,2650,2650,2650,0
20250401,175200,127768888,2650,2650,2650,2650,0
20250401,175100,127768888,2650,2650,2650,2650,0
20250401,175000,127768888,2650,2650,2650,2650,0
20250401,174900,127768888,2650,2650,2650,2650,0
20250401,174800,127768888,2650,2650,2650,2650,716
20250401,174700,127768888,2650,2650,2650,2650,0
20250401,174600,127768888,2650,2650,2650,2650,0
20250401,174500,127768888,2650,2650,2650,2650,0
20250401,174400,127768888,2650,2650,2650,2650,0
20250401,174300,127768888,2650,2650,2650,2650,0
20250401,174200,127768888,2650,2650,2650,2650,0
20250401,174100,127768888,2650,2650,2650,2650,0
20250401,174000,127768888,2650,2650,2650,2650,0
20250401,173900,127768888,2650,2650,2650,2650,0
20250401,173800,127768888,2650,2650,2650,2650,0
20250401,173700,127768888,2650,2650,2650,2650,0
20250401,173600,127768888,2650,2650,2650,2650,0
20250401,173500,127768888,2650,2650,2650,2650,0
20250401,173400,127768888,2650,2650,2650,2650,0
20250401,173300,127768888,2650,2650,2650,2650,0
20250401,173200,127768888,2650,2650,2650,2650,0
20250401,173100,127768888,2650,2650,2650,2650,0
20250401,173000,127768888,2650,2650,2650,2650,0
20250401,172900,127768888,2650,2650,2650,2650,0
20250401,172800,127768888,2650,2650,2650,2650,0
20250401,172700,127768888,2650,2650,2650,2650,0
20250401,172600,127768888,2650,2650,2650,2650,0
20250401,172500,127768888,2650,2650,2650,2650,0
20250401,172400,127768888,2650,2650,2650,2650,0
20250401,172300,127768888,2650,2650,2650,2650,0
20250401,172200,127768888,2650,2650,2650,2650,0
20250401,172100,127768888,2650,2650,2650,2650,0
20250401,172000,127768888,2650,2650,2650,2650,0
20250401,171900,127768888,2650,2650,2650,2650,0
20250401,171800,127768888,2650,2650,2650,2650,716
20250401,171700,127768888,2650,2650,2650,2650,0
20250401,171600,127768888,2650,2650,2650,2650,0
20250401,171500,127768888,2650,2650,2650,2650,0
20250401,171400,127768888,2650,2650,2650,2650,0
20250401,171300,127768888,2650,2650,2650,2650,0
20250401,171200,127768888,2650,2650,2650,2650,0
20250401,171100,127768888,2650,2650,2650,2650,0
20250401,171000,127768888,2650,2650,2650,2650,0
20250401,170900,127768888,2650,2650,2650,2650,0
20250401,170800,127768888,2650,2650,2650,2650,0
20250401,170700,127768888,2650,2650,2650,2650,0
20250401,170600,127768888,2650,2650,2650,2650,0
20250401,170500,127768888,2650,2650,2650,2650,0
20250401,170400,127768888,2650,2650,2650,2650,0
20250401,170300,127768888,2650,2650,2650,2650,0
20250401,170200,127768888,2650,2650,2650,2650,0
20250401,170100,127768888,2650,2650,2650,2650,0
20250401,170000,127768888,2650,2650,2650,2650,0
20250401,165900,127768888,2650,2650,2650,2650,0
20250401,165800,127768888,2650,2650,2650,2650,0
20250401,165700,127768888,2650,2650,2650,2650,0
20250401,165600,127768888,2650,2650,2650,2650,0
20250401,165500,127768888,2650,2650,2650,2650,0
20250401,165400,127768888,2650,2650,2650,2650,0
20250401,165300,127768888,2650,2650,2650,2650,0
20250401,165200,127768888,2650,2650,2650,2650,0
20250401,165100,127768888,2650,2650,2650,2650,0
20250401,165000,127768888,2650,2650,2650,2650,0
20250401,164900,127768888,2650,2650,2650,2650,0
20250401,164800,127768888,2650,2650,2650,2650,716
20250401,164700,127768888,2650,2650,2650,2650,0
20250401,164600,127768888,2650,2650,2650,2650,0
20250401,164500,127768888,2650,2650,2650,2650,0
20250401,164400,127768888,2650,2650,2650,2650,0
20250401,164300,127768888,2650,2650,2650,2650,0
20250401,164200,127768888,2650,2650,2650,2650,0
20250401,164100,127768888,2650,2650,2650,2650,0
20250401,164000,127768888,2650,2650,2650,2650,0
20250401,163900,127768888,2650,2650,2650,2650,0
20250401,163800,127768888,2650,2650,2650,2650,0
20250401,163700,127768888,2650,2650,2650,2650,0
20250401,163600,127768888,2650,2650,2650,2650,0
20250401,163500,127768888,2650,2650,2650,2650,0
20250401,163400,127768888,2650,2650,2650,2650,0
20250401,163300,127768888,2650,2650,2650,2650,0
20250401,163200,127768888,2650,2650,2650,2650,0
20250401,163100,127768888,2650,2650,2650,2650,0
20250401,163000,127768888,2650,2650,2650,2650,0
20250401,162900,127768888,2650,2650,2650,2650,0
20250401,162800,127768888,2650,2650,2650,2650,0
20250401,162700,127768888,2650,2650,2650,2650,0
20250401,162600,127768888,2650,2650,2650,2650,0
20250401,162500,127768888,2650,2650,2650,2650,0
20250401,162400,127768888,2650,2650,2650,2650,0
20250401,162300,127768888,2650,2650,2650,2650,0
20250401,162200,127768888,2650,2650,2650,2650,0
20250401,162100,127768888,2650,2650,2650,2650,0
20250401,162000,127768888,2650,2650,2650,2650,0
20250401,161900,127768888,2650,2650,2650,2650,0
20250401,161800,127768888,2650,2650,2650,2650,716
20250401,161700,127768888,2650,2650,2650,2650,0
20250401,161600,127768888,2650,2650,2650,2650,0
20250401,161500,127768888,2650,2650,2650,2650,0
20250401,161400,127768888,2650,2650,2650,2650,0
20250401,161300,127768888,2650,2650,2650,2650,0
20250401,161200,127768888,2650,2650,2650,2650,0
20250401,161100,127768888,2650,2650,2650,2650,0
20250401,161000,127768888,2650,2650,2650,2650,0
20250401,160900,127768888,2650,2650,2650,2650,0
20250401,160800,127768888,2650,2650,2650,2650,0
20250401,160700,127768888,2650,2650,2650,2650,0
20250401,160600,127768888,2650,2650,2650,2650,0
20250401,160500,127768888,2650,2650,2650,2650,0
20250401,160400,127768888,2650,2650,2650,2650,0
20250401,160300,127768888,2650,2650,2650,2650,0
20250401,160200,127768888,2650,2650,2650,2650,0
20250401,160100,127768888,2650,2650,2650,2650,0
20250401,160000,127768888,2650,2650,2650,2650,0
20250401,155900,127768888,2650,2650,2650,2650,0
20250401,155800,127768888,2650,2650,2650,2650,0
20250401,155700,127768888,2650,2650,2650,2650,0
20250401,155600,127768888,2650,2650,2650,2650,0
20250401,155500,127768888,2650,2650,2650,2650,0
20250401,155400,127768888,2650,2650,2650,2650,0
20250401,155300,127768888,2650,2650,2650,2650,0
20250401,155200,127768888,2650,2650,2650,2650,0
20250401,155100,127768888,2650,2650,2650,2650,0
20250401,155000,127768888,2650,2650,2650,2650,0
20250401,154900,127768888,2650,2650,2650,2650,0
20250401,154800,127768888,2650,2650,2650,2650,716
20250401,154700,127768888,2650,2650,2650,2650,0
20250401,154600,127768888,2650,2650,2650,2650,0
20250401,154500,127768888,2650,2650,2650,2650,0
20250401,154400,127768888,2650,2650,2650,2650,0
20250401,154300,127768888,2650,2650,2650,2650,0
20250401,154200,127768888,2650,2650,2650,2650,0
20250401,154100,127768888,2650,2650,2650,2650,0
20250401,154000,127768888,2650,2650,2650,2650,0
20250401,153900,127768888,2650,2650,2650,2650,0
20250401,153800,127768888,2650,2650,2650,2650,0
20250401,153700,127768888,2650,2650,2650,2650,0
20250401,153600,127768888,2650,2650,2650,2650,0
20250401,153500,127768888,2650,2650,2650,2650,0
20250401,153400,127768888,2650,2650,2650,2650,0
20250401,153300,127768888,2650,2650,2650,2650,0
20250401,153200,127768888,2650,2650,2650,2650,0
20250401,153100,127768888,2650,2650,2650,2650,0
20250401,153000,127768888,2650,2650,2650,2650,716
20250401,152900,125871488,2650,2650,2650,2650,0
20250401,152800,125871488,2650,2650,2650,2650,0
20250401,152700,125871488,2650,2650,2650,2650,0
20250401,152600,125871488,2650,2650,2650,2650,0
20250401,152500,125871488,2650,2650,2650,2650,0
20250401,152400,125871488,2650,2650,2650,2650,0
20250401,152300,125871488,2650,2650,2650,2650,0
20250401,152200,125871488,2650,2650,2650,2650,0
20250401,152100,125871488,2650,2650,2650,2650,0
20250401,152000,125871488,2650,2650,2650,2650,0
20250401,151900,125871488,2650,2635,2650,2635,19
20250401,151800,125821333,2635,2630,2645,2630,261
20250401,151700,125133828,2650,2650,2650,2650,68
20250401,151600,124953628,2630,2645,2645,2630,386
20250401,151500,123933618,2645,2650,2650,2625,311
20250401,151400,123114693,2650,2650,2650,2650,0
20250401,151300,123114693,2650,2650,2650,2650,50
20250401,151200,122982193,2640,2640,2640,2640,5
20250401,151100,122968993,2655,2655,2655,2655,0
20250401,151000,122968993,2655,2655,2655,2655,2
20250401,150900,122963683,2655,2655,2655,2655,26
20250401,150800,122894653,2655,2655,2655,2655,0
20250401,150700,122894653,2655,2655,2655,2655,0
20250401,150600,122894653,2655,2655,2655,2655,58
20250401,150500,122740663,2655,2655,2655,2655,1
20250401,150400,122738008,2650,2650,2650,2650,0
20250401,150300,122738008,2650,2650,2650,2650,0
20250401,150200,122738008,2650,2650,2650,2650,100
20250401,150100,122473008,2655,2657,2657,2655,144
20250401,150000,122090600,2660,2640,2660,2640,506
20250401,145900,120744740,2640,2640,2640,2640,100
20250401,145800,120480740,2640,2630,2640,2630,1244
20250401,145700,117205790,2625,2620,2625,2620,677
20250401,145600,115429220,2625,2625,2625,2625,0
20250401,145500,115429220,2625,2625,2625,2625,0
20250401,145400,115429220,2625,2625,2625,2625,0
20250401,145300,115429220,2625,2620,2625,2600,524
20250401,145200,114066195,2605,2620,2620,2595,1515
20250401,145100,110121845,2635,2635,2635,2635,0
20250401,145000,110121845,2635,2630,2635,2630,1650
20250401,144900,105774100,2625,2610,2625,2610,1003
20250401,144800,103156225,2605,2620,2620,2605,1300
20250401,144700,99765805,2645,2645,2645,2645,32
20250401,144600,99681165,2600,2635,2635,2600,4600
20250401,144500,87659325,2645,2645,2645,2645,174
20250401,144400,87199095,2660,2660,2660,2660,0
20250401,144300,87199095,2660,2660,2660,2660,0
20250401,144200,87199095,2660,2660,2660,2660,0
20250401,144100,87199095,2660,2660,2660,2660,0
20250401,144000,87199095,2660,2660,2660,2660,0
20250401,143900,87199095,2660,2660,2660,2660,0
20250401,143800,87199095,2660,2660,2660,2660,0
20250401,143700,87199095,2660,2660,2660,2660,0
20250401,143600,87199095,2660,2660,2660,2660,0
20250401,143500,87199095,2660,2660,2660,2660,0
20250401,143400,87199095,2660,2660,2660,2660,0
20250401,143300,87199095,2660,2660,2660,2660,0
20250401,143200,87199095,2660,2660,2660,2660,0
20250401,143100,87199095,2660,2660,2660,2660,0
20250401,143000,87199095,2660,2660,2660,2660,0
20250401,142900,87199095,2660,2650,2660,2645,1091
20250401,142800,84311340,2660,2660,2660,2660,10
20250401,142700,84284740,2660,2660,2660,2660,0
20250401,142600,84284740,2660,2660,2660,2660,0
20250401,142500,84284740,2660,2660,2660,2660,1
20250401,142400,84282080,2660,2660,2660,2660,0
20250401,142300,84282080,2660,2660,2660,2660,0
20250401,142200,84282080,2660,2660,2660,2660,1
20250401,142100,84279420,2660,2660,2660,2660,0
20250401,142000,84279420,2660,2660,2660,2660,0
20250401,141900,84279420,2660,2660,2660,2660,0
20250401,141800,84279420,2660,2660,2660,2660,0
20250401,141700,84279420,2660,2660,2660,2660,0
20250401,141600,84279420,2660,2660,2660,2660,0
20250401,141500,84279420,2660,2660,2660,2660,0
20250401,141400,84279420,2660,2660,2660,2660,0
20250401,141300,84279420,2660,2660,2660,2660,0
20250401,141200,84279420,2660,2660,2660,2660,0
20250401,141100,84279420,2660,2660,2660,2660,0
20250401,141000,84279420,2660,2660,2660,2660,0
20250401,140900,84279420,2660,2660,2660,2660,0
20250401,140800,84279420,2660,2660,2660,2660,0
20250401,140700,84279420,2660,2660,2660,2660,0
20250401,140600,84279420,2660,2660,2660,2660,0
20250401,140500,84279420,2660,2660,2660,2660,0
20250401,140400,84279420,2660,2660,2660,2660,0
20250401,140300,84279420,2660,2660,2660,2660,0
20250401,140200,84279420,2660,2660,2660,2660,0
20250401,140100,84279420,2660,2660,2660,2660,0
20250401,140000,84279420,2660,2660,2660,2660,0
20250401,135900,84279420,2660,2660,2660,2660,0
20250401,135800,84279420,2660,2660,2660,2660,0
20250401,135700,84279420,2660,2660,2660,2660,0
20250401,135600,84279420,2660,2660,2660,2660,0
20250401,135500,84279420,2660,2660,2660,2660,0
20250401,135400,84279420,2660,2660,2660,2660,0
20250401,135300,84279420,2660,2660,2660,2660,0
20250401,135200,84279420,2660,2660,2660,2660,0
20250401,135100,84279420,2660,2660,2660,2660,0
20250401,135000,84279420,2660,2660,2660,2660,0
20250401,134900,84279420,2660,2660,2660,2660,0
20250401,134800,84279420,2660,2660,2660,2660,0
20250401,134700,84279420,2660,2660,2660,2660,0
20250401,134600,84279420,2660,2660,2660,2660,0
20250401,134500,84279420,2660,2660,2660,2660,0
20250401,134400,84279420,2660,2660,2660,2660,1
20250401,134300,84276760,2660,2660,2660,2660,5
20250401,134200,84263460,2660,2660,2660,2660,0
20250401,134100,84263460,2660,2660,2660,2660,1
20250401,134000,84260800,2650,2650,2650,2650,2
20250401,133900,84255500,2645,2645,2645,2645,168
20250401,133800,83811140,2645,2645,2645,2645,38
20250401,133700,83710630,2640,2640,2640,2640,894
20250401,133600,81350470,2630,2640,2645,2630,39
20250401,133500,81247540,2645,2645,2645,2645,0
20250401,133400,81247540,2645,2645,2645,2645,0
20250401,133300,81247540,2645,2640,2645,2640,4
20250401,133200,81236975,2640,2640,2640,2640,40
20250401,133100,81131375,2640,2640,2640,2640,20
20250401,133000,81078575,2650,2650,2650,2650,0
20250401,132900,81078575,2650,2650,2650,2650,0
20250401,132800,81078575,2650,2650,2650,2650,0
20250401,132700,81078575,2650,2650,2650,2650,0
20250401,132600,81078575,2650,2650,2650,2650,0
20250401,132500,81078575,2650,2650,2650,2630,8504
20250401,132400,58691660,2665,2665,2665,2665,0
20250401,132300,58691660,2665,2665,2665,2665,0
20250401,132200,58691660,2665,2665,2665,2665,0
20250401,132100,58691660,2665,2665,2665,2665,0
20250401,132000,58691660,2665,2665,2665,2665,0
20250401,131900,58691660,2665,2655,2665,2655,113
20250401,131800,58391275,2655,2655,2655,2655,0
20250401,131700,58391275,2655,2655,2655,2655,7
20250401,131600,58372690,2655,2655,2655,2655,2
20250401,131500,58367380,2655,2655,2655,2655,0
20250401,131400,58367380,2655,2655,2655,2655,0
20250401,131300,58367380,2655,2655,2655,2655,0
20250401,131200,58367380,2655,2655,2655,2655,0
20250401,131100,58367380,2655,2655,2655,2655,0
20250401,131000,58367380,2655,2655,2655,2655,0
20250401,130900,58367380,2655,2655,2655,2655,0
20250401,130800,58367380,2655,2655,2655,2655,23
20250401,130700,58306315,2650,2650,2650,2650,0
20250401,130600,58306315,2650,2650,2650,2650,0
20250401,130500,58306315,2650,2650,2650,2650,625
20250401,130400,56650065,2650,2650,2650,2650,0
20250401,130300,56650065,2650,2650,2650,2650,3
20250401,130200,56642115,2625,2625,2625,2625,0
20250401,130100,56642115,2625,2640,2640,2625,1020
20250401,130000,53952940,2650,2650,2650,2650,377
20250401,125900,52953890,2650,2650,2650,2650,65
20250401,125800,52781640,2650,2650,2650,2650,1
20250401,125700,52778990,2645,2645,2645,2645,204
20250401,125600,52239410,2645,2645,2645,2645,0
20250401,125500,52239410,2645,2645,2645,2645,1102
20250401,125400,49324620,2650,2650,2650,2650,0
20250401,125300,49324620,2650,2650,2650,2650,0
20250401,125200,49324620,2650,2650,2650,2650,0
20250401,125100,49324620,2650,2650,2650,2650,0
20250401,125000,49324620,2650,2650,2650,2650,0
20250401,124900,49324620,2650,2650,2650,2650,263
20250401,124800,48627670,2650,2650,2650,2650,0
20250401,124700,48627670,2650,2650,2650,2650,0
20250401,124600,48627670,2650,2650,2650,2650,66
20250401,124500,48452770,2650,2650,2650,2650,0
20250401,124400,48452770,2650,2650,2650,2650,64
20250401,124300,48283170,2655,2655,2655,2655,544
20250401,124200,46838850,2660,2655,2660,2655,77
20250401,124100,46634230,2660,2660,2660,2660,0
20250401,124000,46634230,2660,2660,2660,2660,3
20250401,123900,46626250,2660,2660,2660,2660,0
20250401,123800,46626250,2660,2660,2660,2660,2
20250401,123700,46620930,2660,2660,2660,2660,0
20250401,123600,46620930,2660,2660,2660,2660,0
20250401,123500,46620930,2660,2660,2660,2660,0
20250401,123400,46620930,2660,2660,2660,2660,0
20250401,123300,46620930,2660,2660,2660,2660,0
20250401,123200,46620930,2660,2660,2660,2660,99
20250401,123100,46357590,2660,2660,2660,2660,0
20250401,123000,46357590,2660,2660,2660,2660,0
20250401,122900,46357590,2660,2660,2660,2660,0
20250401,122800,46357590,2660,2660,2660,2660,0
20250401,122700,46357590,2660,2660,2660,2660,2
20250401,122600,46352270,2650,2650,2650,2650,554
20250401,122500,44884170,2660,2650,2660,2650,6
20250401,122400,44868250,2655,2655,2655,2655,50
20250401,122300,44735500,2660,2660,2660,2660,0
20250401,122200,44735500,2660,2660,2660,2660,0
20250401,122100,44735500,2660,2660,2660,2660,0
20250401,122000,44735500,2660,2655,2660,2655,100
20250401,121900,44469950,2660,2660,2660,2660,0
20250401,121800,44469950,2660,2660,2660,2660,0
20250401,121700,44469950,2660,2660,2660,2660,0
20250401,121600,44469950,2660,2660,2660,2660,0
20250401,121500,44469950,2660,2660,2660,2660,0
20250401,121400,44469950,2660,2660,2660,2660,0
20250401,121300,44469950,2660,2660,2660,2660,0
20250401,121200,44469950,2660,2660,2660,2660,0
20250401,121100,44469950,2660,2660,2660,2660,1
20250401,121000,44467290,2665,2665,2665,2665,0
20250401,120900,44467290,2665,2665,2665,2665,0
20250401,120800,44467290,2665,2665,2665,2665,0
20250401,120700,44467290,2665,2665,2665,2665,0
20250401,120600,44467290,2665,2665,2665,2665,0
20250401,120500,44467290,2665,2665,2665,2665,4
20250401,120400,44456630,2665,2665,2665,2665,0
20250401,120300,44456630,2665,2665,2665,2665,1
20250401,120200,44453965,2645,2645,2645,2645,975
20250401,120100,41875090,2645,2645,2645,2645,0
20250401,120000,41875090,2645,2645,2645,2645,0
20250401,115900,41875090,2645,2645,2645,2645,0
20250401,115800,41875090,2645,2645,2645,2645,0
20250401,115700,41875090,2645,2645,2645,2645,0
20250401,115600,41875090,2645,2645,2645,2640,26
20250401,115500,41806420,2640,2640,2640,2640,4
20250401,115400,41795860,2645,2645,2645,2645,0
20250401,115300,41795860,2645,2645,2645,2645,0
20250401,115200,41795860,2645,2645,2645,2645,0
20250401,115100,41795860,2645,2645,2645,2645,0
20250401,115000,41795860,2645,2650,2650,2645,716
20250401,114900,39901775,2670,2670,2670,2670,1
20250401,114800,39899105,2660,2660,2660,2660,48
20250401,114700,39771425,2680,2680,2680,2680,0
20250401,114600,39771425,2680,2675,2680,2675,56
20250401,114500,39621620,2675,2675,2675,2675,0
20250401,114400,39621620,2675,2675,2675,2675,0
20250401,114300,39621620,2675,2675,2675,2675,0
20250401,114200,39621620,2675,2675,2675,2675,0
20250401,114100,39621620,2675,2675,2675,2675,0
20250401,114000,39621620,2675,2675,2675,2675,0
20250401,113900,39621620,2675,2675,2675,2675,200
20250401,113800,39086620,2680,2680,2680,2680,0
20250401,113700,39086620,2680,2680,2680,2680,0
20250401,113600,39086620,2680,2680,2680,2680,0
20250401,113500,39086620,2680,2680,2680,2680,0
20250401,113400,39086620,2680,2680,2680,2680,0
20250401,113300,39086620,2680,2680,2680,2680,0
20250401,113200,39086620,2680,2680,2680,2680,0
20250401,113100,39086620,2680,2680,2680,2680,0
20250401,113000,39086620,2680,2680,2680,2680,0
20250401,112900,39086620,2680,2680,2680,2680,0
20250401,112800,39086620,2680,2680,2680,2680,0
20250401,112700,39086620,2680,2680,2680,2680,1
20250401,112600,39083940,2675,2675,2675,2675,0
20250401,112500,39083940,2675,2675,2675,2675,0
20250401,112400,39083940,2675,2675,2675,2675,450
20250401,112300,37880190,2680,2675,2680,2675,36
20250401,112200,37783885,2675,2675,2675,2675,1385
20250401,112100,34079010,2670,2670,2670,2670,70
20250401,112000,33892110,2670,2670,2670,2670,0
20250401,111900,33892110,2670,2670,2670,2670,0
20250401,111800,33892110,2670,2670,2670,2670,0
20250401,111700,33892110,2670,2670,2670,2670,0
20250401,111600,33892110,2670,2660,2670,2660,726
20250401,111500,31960650,2655,2655,2655,2655,0
20250401,111400,31960650,2655,2655,2655,2655,351
20250401,111300,31028745,2655,2655,2655,2655,0
20250401,111200,31028745,2655,2655,2655,2655,0
20250401,111100,31028745,2655,2655,2655,2655,0
20250401,111000,31028745,2655,2655,2655,2655,0
20250401,110900,31028745,2655,2655,2655,2655,0
20250401,110800,31028745,2655,2655,2655,2655,0
20250401,110700,31028745,2655,2655,2655,2655,0
20250401,110600,31028745,2655,2655,2655,2655,205
20250401,110500,30484470,2655,2650,2655,2650,10
20250401,110400,30457940,2655,2655,2655,2655,0
20250401,110300,30457940,2655,2655,2655,2655,1
20250401,110200,30455285,2655,2655,2655,2655,0
20250401,110100,30455285,2655,2655,2655,2655,0
20250401,110000,30455285,2655,2655,2655,2655,1
20250401,105900,30452630,2640,2640,2640,2640,11
20250401,105800,30423590,2655,2655,2655,2655,19
20250401,105700,30373145,2655,2650,2655,2650,3
20250401,105600,30365190,2625,2625,2625,2625,1
20250401,105500,30362565,2660,2630,2660,2630,31
20250401,105400,30280915,2630,2630,2630,2630,0
20250401,105300,30280915,2630,2630,2630,2630,0
20250401,105200,30280915,2630,2630,2630,2630,0
20250401,105100,30280915,2630,2630,2630,2630,1
20250401,105000,30278285,2625,2620,2625,2620,170
20250401,104900,29832085,2620,2620,2620,2620,0
20250401,104800,29832085,2620,2625,2625,2620,6
20250401,104700,29816360,2620,2620,2620,2620,44
20250401,104600,29701080,2615,2615,2615,2615,236
20250401,104500,29083940,2615,2600,2615,2600,11
20250401,104400,29055325,2615,2595,2615,2595,208
20250401,104300,28514545,2610,2610,2610,2610,0
20250401,104200,28514545,2610,2600,2610,2595,41
20250401,104100,28408080,2605,2605,2605,2605,400
20250401,104000,27366080,2605,2605,2605,2605,0
20250401,103900,27366080,2605,2605,2605,2605,1
20250401,103800,27363475,2605,2610,2610,2600,129
20250401,103700,27028010,2610,2610,2610,2610,0
20250401,103600,27028010,2610,2610,2610,2610,0
20250401,103500,27028010,2610,2610,2610,2610,12
20250401,103400,26996690,2610,2610,2610,2610,0
20250401,103300,26996690,2610,2610,2610,2610,105
20250401,103200,26722640,2610,2610,2610,2610,1
20250401,103100,26720030,2595,2595,2595,2595,0
20250401,103000,26720030,2595,2595,2595,2595,0
20250401,102900,26720030,2595,2595,2595,2595,21
20250401,102800,26665535,2610,2610,2610,2610,0
20250401,102700,26665535,2610,2610,2610,2610,0
20250401,102600,26665535,2610,2610,2610,2610,0
20250401,102500,26665535,2610,2600,2610,2600,317
20250401,102400,25841325,2610,2610,2610,2610,9
20250401,102300,25817835,2610,2610,2610,2610,1
20250401,102200,25815225,2605,2605,2605,2605,0
20250401,102100,25815225,2605,2605,2605,2605,2
20250401,102000,25810015,2605,2605,2605,2605,0
20250401,101900,25810015,2605,2605,2605,2605,4
20250401,101800,25799595,2620,2620,2620,2620,0
20250401,101700,25799595,2620,2620,2620,2620,0
20250401,101600,25799595,2620,2620,2620,2620,1
20250401,101500,25796975,2595,2595,2595,2595,0
20250401,101400,25796975,2595,2595,2595,2595,0
20250401,101300,25796975,2595,2595,2595,2595,0
20250401,101200,25796975,2595,2595,2595,2595,0
20250401,101100,25796975,2595,2595,2595,2595,0
20250401,101000,25796975,2595,2595,2595,2595,0
20250401,100900,25796975,2595,2595,2595,2595,0
20250401,100800,25796975,2595,2595,2595,2595,0
20250401,100700,25796975,2595,2595,2595,2595,0
20250401,100600,25796975,2595,2590,2595,2590,100
20250401,100500,25537490,2590,2590,2590,2590,7
20250401,100400,25519360,2590,2590,2590,2590,1
20250401,100300,25516770,2590,2590,2590,2590,100
20250401,100200,25257770,2590,2590,2590,2590,1
20250401,100100,25255180,2590,2590,2590,2590,10
20250401,100000,25229280,2585,2590,2590,2585,1305
20250401,095900,21849560,2595,2595,2595,2595,0
20250401,095800,21849560,2595,2595,2595,2595,0
20250401,095700,21849560,2595,2595,2595,2595,0
20250401,095600,21849560,2595,2600,2600,2595,258
20250401,095500,21179490,2605,2605,2605,2605,0
20250401,095400,21179490,2605,2605,2605,2605,3
20250401,095300,21171675,2620,2620,2620,2620,0
20250401,095200,21171675,2620,2620,2620,2620,0
20250401,095100,21171675,2620,2620,2620,2620,0
20250401,095000,21171675,2620,2620,2620,2620,0
20250401,094900,21171675,2620,2620,2620,2620,52
20250401,094800,21035435,2620,2590,2620,2590,15
20250401,094700,20996375,2620,2620,2620,2620,13
20250401,094600,20962315,2620,2620,2620,2620,1
20250401,094500,20959695,2595,2595,2595,2595,104
20250401,094400,20689815,2625,2595,2625,2595,115
20250401,094300,20390795,2595,2595,2595,2595,0
20250401,094200,20390795,2595,2595,2595,2595,195
20250401,094100,19884770,2600,2600,2600,2600,3
20250401,094000,19876970,2600,2600,2600,2600,17
20250401,093900,19832770,2600,2600,2600,2600,164
20250401,093800,19406370,2600,2600,2600,2600,0
20250401,093700,19406370,2600,2600,2600,2600,1
20250401,093600,19403770,2605,2605,2605,2605,64
20250401,093500,19237050,2600,2600,2600,2600,0
20250401,093400,19237050,2600,2615,2615,2600,671
20250401,093300,17489640,2605,2605,2605,2605,63
20250401,093200,17325525,2615,2625,2630,2610,429
20250401,093100,16205585,2640,2640,2640,2640,0
20250401,093000,16205585,2640,2640,2640,2640,0
20250401,092900,16205585,2640,2640,2640,2640,0
20250401,092800,16205585,2640,2650,2650,2620,156
20250401,092700,15796415,2630,2640,2640,2630,1258
20250401,092600,12483470,2660,2660,2660,2660,100
20250401,092500,12217470,2645,2670,2670,2645,170
20250401,092400,11765265,2670,2655,2670,2655,4
20250401,092300,11754615,2670,2670,2670,2670,0
20250401,092200,11754615,2670,2670,2670,2670,0
20250401,092100,11754615,2670,2670,2670,2670,3
20250401,092000,11746605,2665,2665,2665,2665,374
20250401,091900,10749895,2665,2665,2665,2665,23
20250401,091800,10688600,2665,2665,2665,2665,0
20250401,091700,10688600,2665,2665,2665,2665,0
20250401,091600,10688600,2665,2665,2665,2665,0
20250401,091500,10688600,2665,2665,2665,2665,0
20250401,091400,10688600,2665,2665,2665,2665,395
20250401,091300,9635925,2665,2665,2665,2665,103
20250401,091200,9361430,2670,2670,2670,2670,0
20250401,091100,9361430,2670,2665,2670,2665,749
20250401,091000,7361650,2670,2670,2670,2670,400
20250401,090900,6293650,2670,2670,2670,2670,14
20250401,090800,6256270,2670,2655,2670,2655,522
20250401,090700,4865980,2655,2655,2655,2655,0
20250401,090600,4865980,2655,2655,2655,2645,124
20250401,090500,4537000,2665,2635,2665,2635,400
20250401,090400,3476045,2620,2635,2635,2620,534
20250401,090300,2073435,2635,2610,2635,2610,210
20250401,090200,1521685,2610,2635,2635,2605,337
20250401,090100,640350,2635,2625,2645,2620,192
20250401,090000,135740,2620,2610,2620,2610,52
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 127768888 2650 2650 2650 2650 716
3 20250401 194700 127768888 2650 2650 2650 2650 0
4 20250401 194600 127768888 2650 2650 2650 2650 0
5 20250401 194500 127768888 2650 2650 2650 2650 0
6 20250401 194400 127768888 2650 2650 2650 2650 0
7 20250401 194300 127768888 2650 2650 2650 2650 0
8 20250401 194200 127768888 2650 2650 2650 2650 0
9 20250401 194100 127768888 2650 2650 2650 2650 0
10 20250401 194000 127768888 2650 2650 2650 2650 0
11 20250401 193900 127768888 2650 2650 2650 2650 0
12 20250401 193800 127768888 2650 2650 2650 2650 0
13 20250401 193700 127768888 2650 2650 2650 2650 0
14 20250401 193600 127768888 2650 2650 2650 2650 0
15 20250401 193500 127768888 2650 2650 2650 2650 0
16 20250401 193400 127768888 2650 2650 2650 2650 0
17 20250401 193300 127768888 2650 2650 2650 2650 0
18 20250401 193200 127768888 2650 2650 2650 2650 0
19 20250401 193100 127768888 2650 2650 2650 2650 0
20 20250401 193000 127768888 2650 2650 2650 2650 0
21 20250401 192900 127768888 2650 2650 2650 2650 0
22 20250401 192800 127768888 2650 2650 2650 2650 0
23 20250401 192700 127768888 2650 2650 2650 2650 0
24 20250401 192600 127768888 2650 2650 2650 2650 0
25 20250401 192500 127768888 2650 2650 2650 2650 0
26 20250401 192400 127768888 2650 2650 2650 2650 0
27 20250401 192300 127768888 2650 2650 2650 2650 0
28 20250401 192200 127768888 2650 2650 2650 2650 0
29 20250401 192100 127768888 2650 2650 2650 2650 0
30 20250401 192000 127768888 2650 2650 2650 2650 0
31 20250401 191900 127768888 2650 2650 2650 2650 0
32 20250401 191800 127768888 2650 2650 2650 2650 716
33 20250401 191700 127768888 2650 2650 2650 2650 0
34 20250401 191600 127768888 2650 2650 2650 2650 0
35 20250401 191500 127768888 2650 2650 2650 2650 0
36 20250401 191400 127768888 2650 2650 2650 2650 0
37 20250401 191300 127768888 2650 2650 2650 2650 0
38 20250401 191200 127768888 2650 2650 2650 2650 0
39 20250401 191100 127768888 2650 2650 2650 2650 0
40 20250401 191000 127768888 2650 2650 2650 2650 0
41 20250401 190900 127768888 2650 2650 2650 2650 0
42 20250401 190800 127768888 2650 2650 2650 2650 0
43 20250401 190700 127768888 2650 2650 2650 2650 0
44 20250401 190600 127768888 2650 2650 2650 2650 0
45 20250401 190500 127768888 2650 2650 2650 2650 0
46 20250401 190400 127768888 2650 2650 2650 2650 0
47 20250401 190300 127768888 2650 2650 2650 2650 0
48 20250401 190200 127768888 2650 2650 2650 2650 0
49 20250401 190100 127768888 2650 2650 2650 2650 0
50 20250401 190000 127768888 2650 2650 2650 2650 0
51 20250401 185900 127768888 2650 2650 2650 2650 0
52 20250401 185800 127768888 2650 2650 2650 2650 0
53 20250401 185700 127768888 2650 2650 2650 2650 0
54 20250401 185600 127768888 2650 2650 2650 2650 0
55 20250401 185500 127768888 2650 2650 2650 2650 0
56 20250401 185400 127768888 2650 2650 2650 2650 0
57 20250401 185300 127768888 2650 2650 2650 2650 0
58 20250401 185200 127768888 2650 2650 2650 2650 0
59 20250401 185100 127768888 2650 2650 2650 2650 0
60 20250401 185000 127768888 2650 2650 2650 2650 0
61 20250401 184900 127768888 2650 2650 2650 2650 0
62 20250401 184800 127768888 2650 2650 2650 2650 716
63 20250401 184700 127768888 2650 2650 2650 2650 0
64 20250401 184600 127768888 2650 2650 2650 2650 0
65 20250401 184500 127768888 2650 2650 2650 2650 0
66 20250401 184400 127768888 2650 2650 2650 2650 0
67 20250401 184300 127768888 2650 2650 2650 2650 0
68 20250401 184200 127768888 2650 2650 2650 2650 0
69 20250401 184100 127768888 2650 2650 2650 2650 0
70 20250401 184000 127768888 2650 2650 2650 2650 0
71 20250401 183900 127768888 2650 2650 2650 2650 0
72 20250401 183800 127768888 2650 2650 2650 2650 0
73 20250401 183700 127768888 2650 2650 2650 2650 0
74 20250401 183600 127768888 2650 2650 2650 2650 0
75 20250401 183500 127768888 2650 2650 2650 2650 0
76 20250401 183400 127768888 2650 2650 2650 2650 0
77 20250401 183300 127768888 2650 2650 2650 2650 0
78 20250401 183200 127768888 2650 2650 2650 2650 0
79 20250401 183100 127768888 2650 2650 2650 2650 0
80 20250401 183000 127768888 2650 2650 2650 2650 0
81 20250401 182900 127768888 2650 2650 2650 2650 0
82 20250401 182800 127768888 2650 2650 2650 2650 0
83 20250401 182700 127768888 2650 2650 2650 2650 0
84 20250401 182600 127768888 2650 2650 2650 2650 0
85 20250401 182500 127768888 2650 2650 2650 2650 0
86 20250401 182400 127768888 2650 2650 2650 2650 0
87 20250401 182300 127768888 2650 2650 2650 2650 0
88 20250401 182200 127768888 2650 2650 2650 2650 0
89 20250401 182100 127768888 2650 2650 2650 2650 0
90 20250401 182000 127768888 2650 2650 2650 2650 0
91 20250401 181900 127768888 2650 2650 2650 2650 0
92 20250401 181800 127768888 2650 2650 2650 2650 716
93 20250401 181700 127768888 2650 2650 2650 2650 0
94 20250401 181600 127768888 2650 2650 2650 2650 0
95 20250401 181500 127768888 2650 2650 2650 2650 0
96 20250401 181400 127768888 2650 2650 2650 2650 0
97 20250401 181300 127768888 2650 2650 2650 2650 0
98 20250401 181200 127768888 2650 2650 2650 2650 0
99 20250401 181100 127768888 2650 2650 2650 2650 0
100 20250401 181000 127768888 2650 2650 2650 2650 0
101 20250401 180900 127768888 2650 2650 2650 2650 0
102 20250401 180800 127768888 2650 2650 2650 2650 0
103 20250401 180700 127768888 2650 2650 2650 2650 0
104 20250401 180600 127768888 2650 2650 2650 2650 0
105 20250401 180500 127768888 2650 2650 2650 2650 0
106 20250401 180400 127768888 2650 2650 2650 2650 0
107 20250401 180300 127768888 2650 2650 2650 2650 0
108 20250401 180200 127768888 2650 2650 2650 2650 0
109 20250401 180100 127768888 2650 2650 2650 2650 0
110 20250401 180000 127768888 2650 2650 2650 2650 0
111 20250401 175900 127768888 2650 2650 2650 2650 0
112 20250401 175800 127768888 2650 2650 2650 2650 0
113 20250401 175700 127768888 2650 2650 2650 2650 0
114 20250401 175600 127768888 2650 2650 2650 2650 0
115 20250401 175500 127768888 2650 2650 2650 2650 0
116 20250401 175400 127768888 2650 2650 2650 2650 0
117 20250401 175300 127768888 2650 2650 2650 2650 0
118 20250401 175200 127768888 2650 2650 2650 2650 0
119 20250401 175100 127768888 2650 2650 2650 2650 0
120 20250401 175000 127768888 2650 2650 2650 2650 0
121 20250401 174900 127768888 2650 2650 2650 2650 0
122 20250401 174800 127768888 2650 2650 2650 2650 716
123 20250401 174700 127768888 2650 2650 2650 2650 0
124 20250401 174600 127768888 2650 2650 2650 2650 0
125 20250401 174500 127768888 2650 2650 2650 2650 0
126 20250401 174400 127768888 2650 2650 2650 2650 0
127 20250401 174300 127768888 2650 2650 2650 2650 0
128 20250401 174200 127768888 2650 2650 2650 2650 0
129 20250401 174100 127768888 2650 2650 2650 2650 0
130 20250401 174000 127768888 2650 2650 2650 2650 0
131 20250401 173900 127768888 2650 2650 2650 2650 0
132 20250401 173800 127768888 2650 2650 2650 2650 0
133 20250401 173700 127768888 2650 2650 2650 2650 0
134 20250401 173600 127768888 2650 2650 2650 2650 0
135 20250401 173500 127768888 2650 2650 2650 2650 0
136 20250401 173400 127768888 2650 2650 2650 2650 0
137 20250401 173300 127768888 2650 2650 2650 2650 0
138 20250401 173200 127768888 2650 2650 2650 2650 0
139 20250401 173100 127768888 2650 2650 2650 2650 0
140 20250401 173000 127768888 2650 2650 2650 2650 0
141 20250401 172900 127768888 2650 2650 2650 2650 0
142 20250401 172800 127768888 2650 2650 2650 2650 0
143 20250401 172700 127768888 2650 2650 2650 2650 0
144 20250401 172600 127768888 2650 2650 2650 2650 0
145 20250401 172500 127768888 2650 2650 2650 2650 0
146 20250401 172400 127768888 2650 2650 2650 2650 0
147 20250401 172300 127768888 2650 2650 2650 2650 0
148 20250401 172200 127768888 2650 2650 2650 2650 0
149 20250401 172100 127768888 2650 2650 2650 2650 0
150 20250401 172000 127768888 2650 2650 2650 2650 0
151 20250401 171900 127768888 2650 2650 2650 2650 0
152 20250401 171800 127768888 2650 2650 2650 2650 716
153 20250401 171700 127768888 2650 2650 2650 2650 0
154 20250401 171600 127768888 2650 2650 2650 2650 0
155 20250401 171500 127768888 2650 2650 2650 2650 0
156 20250401 171400 127768888 2650 2650 2650 2650 0
157 20250401 171300 127768888 2650 2650 2650 2650 0
158 20250401 171200 127768888 2650 2650 2650 2650 0
159 20250401 171100 127768888 2650 2650 2650 2650 0
160 20250401 171000 127768888 2650 2650 2650 2650 0
161 20250401 170900 127768888 2650 2650 2650 2650 0
162 20250401 170800 127768888 2650 2650 2650 2650 0
163 20250401 170700 127768888 2650 2650 2650 2650 0
164 20250401 170600 127768888 2650 2650 2650 2650 0
165 20250401 170500 127768888 2650 2650 2650 2650 0
166 20250401 170400 127768888 2650 2650 2650 2650 0
167 20250401 170300 127768888 2650 2650 2650 2650 0
168 20250401 170200 127768888 2650 2650 2650 2650 0
169 20250401 170100 127768888 2650 2650 2650 2650 0
170 20250401 170000 127768888 2650 2650 2650 2650 0
171 20250401 165900 127768888 2650 2650 2650 2650 0
172 20250401 165800 127768888 2650 2650 2650 2650 0
173 20250401 165700 127768888 2650 2650 2650 2650 0
174 20250401 165600 127768888 2650 2650 2650 2650 0
175 20250401 165500 127768888 2650 2650 2650 2650 0
176 20250401 165400 127768888 2650 2650 2650 2650 0
177 20250401 165300 127768888 2650 2650 2650 2650 0
178 20250401 165200 127768888 2650 2650 2650 2650 0
179 20250401 165100 127768888 2650 2650 2650 2650 0
180 20250401 165000 127768888 2650 2650 2650 2650 0
181 20250401 164900 127768888 2650 2650 2650 2650 0
182 20250401 164800 127768888 2650 2650 2650 2650 716
183 20250401 164700 127768888 2650 2650 2650 2650 0
184 20250401 164600 127768888 2650 2650 2650 2650 0
185 20250401 164500 127768888 2650 2650 2650 2650 0
186 20250401 164400 127768888 2650 2650 2650 2650 0
187 20250401 164300 127768888 2650 2650 2650 2650 0
188 20250401 164200 127768888 2650 2650 2650 2650 0
189 20250401 164100 127768888 2650 2650 2650 2650 0
190 20250401 164000 127768888 2650 2650 2650 2650 0
191 20250401 163900 127768888 2650 2650 2650 2650 0
192 20250401 163800 127768888 2650 2650 2650 2650 0
193 20250401 163700 127768888 2650 2650 2650 2650 0
194 20250401 163600 127768888 2650 2650 2650 2650 0
195 20250401 163500 127768888 2650 2650 2650 2650 0
196 20250401 163400 127768888 2650 2650 2650 2650 0
197 20250401 163300 127768888 2650 2650 2650 2650 0
198 20250401 163200 127768888 2650 2650 2650 2650 0
199 20250401 163100 127768888 2650 2650 2650 2650 0
200 20250401 163000 127768888 2650 2650 2650 2650 0
201 20250401 162900 127768888 2650 2650 2650 2650 0
202 20250401 162800 127768888 2650 2650 2650 2650 0
203 20250401 162700 127768888 2650 2650 2650 2650 0
204 20250401 162600 127768888 2650 2650 2650 2650 0
205 20250401 162500 127768888 2650 2650 2650 2650 0
206 20250401 162400 127768888 2650 2650 2650 2650 0
207 20250401 162300 127768888 2650 2650 2650 2650 0
208 20250401 162200 127768888 2650 2650 2650 2650 0
209 20250401 162100 127768888 2650 2650 2650 2650 0
210 20250401 162000 127768888 2650 2650 2650 2650 0
211 20250401 161900 127768888 2650 2650 2650 2650 0
212 20250401 161800 127768888 2650 2650 2650 2650 716
213 20250401 161700 127768888 2650 2650 2650 2650 0
214 20250401 161600 127768888 2650 2650 2650 2650 0
215 20250401 161500 127768888 2650 2650 2650 2650 0
216 20250401 161400 127768888 2650 2650 2650 2650 0
217 20250401 161300 127768888 2650 2650 2650 2650 0
218 20250401 161200 127768888 2650 2650 2650 2650 0
219 20250401 161100 127768888 2650 2650 2650 2650 0
220 20250401 161000 127768888 2650 2650 2650 2650 0
221 20250401 160900 127768888 2650 2650 2650 2650 0
222 20250401 160800 127768888 2650 2650 2650 2650 0
223 20250401 160700 127768888 2650 2650 2650 2650 0
224 20250401 160600 127768888 2650 2650 2650 2650 0
225 20250401 160500 127768888 2650 2650 2650 2650 0
226 20250401 160400 127768888 2650 2650 2650 2650 0
227 20250401 160300 127768888 2650 2650 2650 2650 0
228 20250401 160200 127768888 2650 2650 2650 2650 0
229 20250401 160100 127768888 2650 2650 2650 2650 0
230 20250401 160000 127768888 2650 2650 2650 2650 0
231 20250401 155900 127768888 2650 2650 2650 2650 0
232 20250401 155800 127768888 2650 2650 2650 2650 0
233 20250401 155700 127768888 2650 2650 2650 2650 0
234 20250401 155600 127768888 2650 2650 2650 2650 0
235 20250401 155500 127768888 2650 2650 2650 2650 0
236 20250401 155400 127768888 2650 2650 2650 2650 0
237 20250401 155300 127768888 2650 2650 2650 2650 0
238 20250401 155200 127768888 2650 2650 2650 2650 0
239 20250401 155100 127768888 2650 2650 2650 2650 0
240 20250401 155000 127768888 2650 2650 2650 2650 0
241 20250401 154900 127768888 2650 2650 2650 2650 0
242 20250401 154800 127768888 2650 2650 2650 2650 716
243 20250401 154700 127768888 2650 2650 2650 2650 0
244 20250401 154600 127768888 2650 2650 2650 2650 0
245 20250401 154500 127768888 2650 2650 2650 2650 0
246 20250401 154400 127768888 2650 2650 2650 2650 0
247 20250401 154300 127768888 2650 2650 2650 2650 0
248 20250401 154200 127768888 2650 2650 2650 2650 0
249 20250401 154100 127768888 2650 2650 2650 2650 0
250 20250401 154000 127768888 2650 2650 2650 2650 0
251 20250401 153900 127768888 2650 2650 2650 2650 0
252 20250401 153800 127768888 2650 2650 2650 2650 0
253 20250401 153700 127768888 2650 2650 2650 2650 0
254 20250401 153600 127768888 2650 2650 2650 2650 0
255 20250401 153500 127768888 2650 2650 2650 2650 0
256 20250401 153400 127768888 2650 2650 2650 2650 0
257 20250401 153300 127768888 2650 2650 2650 2650 0
258 20250401 153200 127768888 2650 2650 2650 2650 0
259 20250401 153100 127768888 2650 2650 2650 2650 0
260 20250401 153000 127768888 2650 2650 2650 2650 716
261 20250401 152900 125871488 2650 2650 2650 2650 0
262 20250401 152800 125871488 2650 2650 2650 2650 0
263 20250401 152700 125871488 2650 2650 2650 2650 0
264 20250401 152600 125871488 2650 2650 2650 2650 0
265 20250401 152500 125871488 2650 2650 2650 2650 0
266 20250401 152400 125871488 2650 2650 2650 2650 0
267 20250401 152300 125871488 2650 2650 2650 2650 0
268 20250401 152200 125871488 2650 2650 2650 2650 0
269 20250401 152100 125871488 2650 2650 2650 2650 0
270 20250401 152000 125871488 2650 2650 2650 2650 0
271 20250401 151900 125871488 2650 2635 2650 2635 19
272 20250401 151800 125821333 2635 2630 2645 2630 261
273 20250401 151700 125133828 2650 2650 2650 2650 68
274 20250401 151600 124953628 2630 2645 2645 2630 386
275 20250401 151500 123933618 2645 2650 2650 2625 311
276 20250401 151400 123114693 2650 2650 2650 2650 0
277 20250401 151300 123114693 2650 2650 2650 2650 50
278 20250401 151200 122982193 2640 2640 2640 2640 5
279 20250401 151100 122968993 2655 2655 2655 2655 0
280 20250401 151000 122968993 2655 2655 2655 2655 2
281 20250401 150900 122963683 2655 2655 2655 2655 26
282 20250401 150800 122894653 2655 2655 2655 2655 0
283 20250401 150700 122894653 2655 2655 2655 2655 0
284 20250401 150600 122894653 2655 2655 2655 2655 58
285 20250401 150500 122740663 2655 2655 2655 2655 1
286 20250401 150400 122738008 2650 2650 2650 2650 0
287 20250401 150300 122738008 2650 2650 2650 2650 0
288 20250401 150200 122738008 2650 2650 2650 2650 100
289 20250401 150100 122473008 2655 2657 2657 2655 144
290 20250401 150000 122090600 2660 2640 2660 2640 506
291 20250401 145900 120744740 2640 2640 2640 2640 100
292 20250401 145800 120480740 2640 2630 2640 2630 1244
293 20250401 145700 117205790 2625 2620 2625 2620 677
294 20250401 145600 115429220 2625 2625 2625 2625 0
295 20250401 145500 115429220 2625 2625 2625 2625 0
296 20250401 145400 115429220 2625 2625 2625 2625 0
297 20250401 145300 115429220 2625 2620 2625 2600 524
298 20250401 145200 114066195 2605 2620 2620 2595 1515
299 20250401 145100 110121845 2635 2635 2635 2635 0
300 20250401 145000 110121845 2635 2630 2635 2630 1650
301 20250401 144900 105774100 2625 2610 2625 2610 1003
302 20250401 144800 103156225 2605 2620 2620 2605 1300
303 20250401 144700 99765805 2645 2645 2645 2645 32
304 20250401 144600 99681165 2600 2635 2635 2600 4600
305 20250401 144500 87659325 2645 2645 2645 2645 174
306 20250401 144400 87199095 2660 2660 2660 2660 0
307 20250401 144300 87199095 2660 2660 2660 2660 0
308 20250401 144200 87199095 2660 2660 2660 2660 0
309 20250401 144100 87199095 2660 2660 2660 2660 0
310 20250401 144000 87199095 2660 2660 2660 2660 0
311 20250401 143900 87199095 2660 2660 2660 2660 0
312 20250401 143800 87199095 2660 2660 2660 2660 0
313 20250401 143700 87199095 2660 2660 2660 2660 0
314 20250401 143600 87199095 2660 2660 2660 2660 0
315 20250401 143500 87199095 2660 2660 2660 2660 0
316 20250401 143400 87199095 2660 2660 2660 2660 0
317 20250401 143300 87199095 2660 2660 2660 2660 0
318 20250401 143200 87199095 2660 2660 2660 2660 0
319 20250401 143100 87199095 2660 2660 2660 2660 0
320 20250401 143000 87199095 2660 2660 2660 2660 0
321 20250401 142900 87199095 2660 2650 2660 2645 1091
322 20250401 142800 84311340 2660 2660 2660 2660 10
323 20250401 142700 84284740 2660 2660 2660 2660 0
324 20250401 142600 84284740 2660 2660 2660 2660 0
325 20250401 142500 84284740 2660 2660 2660 2660 1
326 20250401 142400 84282080 2660 2660 2660 2660 0
327 20250401 142300 84282080 2660 2660 2660 2660 0
328 20250401 142200 84282080 2660 2660 2660 2660 1
329 20250401 142100 84279420 2660 2660 2660 2660 0
330 20250401 142000 84279420 2660 2660 2660 2660 0
331 20250401 141900 84279420 2660 2660 2660 2660 0
332 20250401 141800 84279420 2660 2660 2660 2660 0
333 20250401 141700 84279420 2660 2660 2660 2660 0
334 20250401 141600 84279420 2660 2660 2660 2660 0
335 20250401 141500 84279420 2660 2660 2660 2660 0
336 20250401 141400 84279420 2660 2660 2660 2660 0
337 20250401 141300 84279420 2660 2660 2660 2660 0
338 20250401 141200 84279420 2660 2660 2660 2660 0
339 20250401 141100 84279420 2660 2660 2660 2660 0
340 20250401 141000 84279420 2660 2660 2660 2660 0
341 20250401 140900 84279420 2660 2660 2660 2660 0
342 20250401 140800 84279420 2660 2660 2660 2660 0
343 20250401 140700 84279420 2660 2660 2660 2660 0
344 20250401 140600 84279420 2660 2660 2660 2660 0
345 20250401 140500 84279420 2660 2660 2660 2660 0
346 20250401 140400 84279420 2660 2660 2660 2660 0
347 20250401 140300 84279420 2660 2660 2660 2660 0
348 20250401 140200 84279420 2660 2660 2660 2660 0
349 20250401 140100 84279420 2660 2660 2660 2660 0
350 20250401 140000 84279420 2660 2660 2660 2660 0
351 20250401 135900 84279420 2660 2660 2660 2660 0
352 20250401 135800 84279420 2660 2660 2660 2660 0
353 20250401 135700 84279420 2660 2660 2660 2660 0
354 20250401 135600 84279420 2660 2660 2660 2660 0
355 20250401 135500 84279420 2660 2660 2660 2660 0
356 20250401 135400 84279420 2660 2660 2660 2660 0
357 20250401 135300 84279420 2660 2660 2660 2660 0
358 20250401 135200 84279420 2660 2660 2660 2660 0
359 20250401 135100 84279420 2660 2660 2660 2660 0
360 20250401 135000 84279420 2660 2660 2660 2660 0
361 20250401 134900 84279420 2660 2660 2660 2660 0
362 20250401 134800 84279420 2660 2660 2660 2660 0
363 20250401 134700 84279420 2660 2660 2660 2660 0
364 20250401 134600 84279420 2660 2660 2660 2660 0
365 20250401 134500 84279420 2660 2660 2660 2660 0
366 20250401 134400 84279420 2660 2660 2660 2660 1
367 20250401 134300 84276760 2660 2660 2660 2660 5
368 20250401 134200 84263460 2660 2660 2660 2660 0
369 20250401 134100 84263460 2660 2660 2660 2660 1
370 20250401 134000 84260800 2650 2650 2650 2650 2
371 20250401 133900 84255500 2645 2645 2645 2645 168
372 20250401 133800 83811140 2645 2645 2645 2645 38
373 20250401 133700 83710630 2640 2640 2640 2640 894
374 20250401 133600 81350470 2630 2640 2645 2630 39
375 20250401 133500 81247540 2645 2645 2645 2645 0
376 20250401 133400 81247540 2645 2645 2645 2645 0
377 20250401 133300 81247540 2645 2640 2645 2640 4
378 20250401 133200 81236975 2640 2640 2640 2640 40
379 20250401 133100 81131375 2640 2640 2640 2640 20
380 20250401 133000 81078575 2650 2650 2650 2650 0
381 20250401 132900 81078575 2650 2650 2650 2650 0
382 20250401 132800 81078575 2650 2650 2650 2650 0
383 20250401 132700 81078575 2650 2650 2650 2650 0
384 20250401 132600 81078575 2650 2650 2650 2650 0
385 20250401 132500 81078575 2650 2650 2650 2630 8504
386 20250401 132400 58691660 2665 2665 2665 2665 0
387 20250401 132300 58691660 2665 2665 2665 2665 0
388 20250401 132200 58691660 2665 2665 2665 2665 0
389 20250401 132100 58691660 2665 2665 2665 2665 0
390 20250401 132000 58691660 2665 2665 2665 2665 0
391 20250401 131900 58691660 2665 2655 2665 2655 113
392 20250401 131800 58391275 2655 2655 2655 2655 0
393 20250401 131700 58391275 2655 2655 2655 2655 7
394 20250401 131600 58372690 2655 2655 2655 2655 2
395 20250401 131500 58367380 2655 2655 2655 2655 0
396 20250401 131400 58367380 2655 2655 2655 2655 0
397 20250401 131300 58367380 2655 2655 2655 2655 0
398 20250401 131200 58367380 2655 2655 2655 2655 0
399 20250401 131100 58367380 2655 2655 2655 2655 0
400 20250401 131000 58367380 2655 2655 2655 2655 0
401 20250401 130900 58367380 2655 2655 2655 2655 0
402 20250401 130800 58367380 2655 2655 2655 2655 23
403 20250401 130700 58306315 2650 2650 2650 2650 0
404 20250401 130600 58306315 2650 2650 2650 2650 0
405 20250401 130500 58306315 2650 2650 2650 2650 625
406 20250401 130400 56650065 2650 2650 2650 2650 0
407 20250401 130300 56650065 2650 2650 2650 2650 3
408 20250401 130200 56642115 2625 2625 2625 2625 0
409 20250401 130100 56642115 2625 2640 2640 2625 1020
410 20250401 130000 53952940 2650 2650 2650 2650 377
411 20250401 125900 52953890 2650 2650 2650 2650 65
412 20250401 125800 52781640 2650 2650 2650 2650 1
413 20250401 125700 52778990 2645 2645 2645 2645 204
414 20250401 125600 52239410 2645 2645 2645 2645 0
415 20250401 125500 52239410 2645 2645 2645 2645 1102
416 20250401 125400 49324620 2650 2650 2650 2650 0
417 20250401 125300 49324620 2650 2650 2650 2650 0
418 20250401 125200 49324620 2650 2650 2650 2650 0
419 20250401 125100 49324620 2650 2650 2650 2650 0
420 20250401 125000 49324620 2650 2650 2650 2650 0
421 20250401 124900 49324620 2650 2650 2650 2650 263
422 20250401 124800 48627670 2650 2650 2650 2650 0
423 20250401 124700 48627670 2650 2650 2650 2650 0
424 20250401 124600 48627670 2650 2650 2650 2650 66
425 20250401 124500 48452770 2650 2650 2650 2650 0
426 20250401 124400 48452770 2650 2650 2650 2650 64
427 20250401 124300 48283170 2655 2655 2655 2655 544
428 20250401 124200 46838850 2660 2655 2660 2655 77
429 20250401 124100 46634230 2660 2660 2660 2660 0
430 20250401 124000 46634230 2660 2660 2660 2660 3
431 20250401 123900 46626250 2660 2660 2660 2660 0
432 20250401 123800 46626250 2660 2660 2660 2660 2
433 20250401 123700 46620930 2660 2660 2660 2660 0
434 20250401 123600 46620930 2660 2660 2660 2660 0
435 20250401 123500 46620930 2660 2660 2660 2660 0
436 20250401 123400 46620930 2660 2660 2660 2660 0
437 20250401 123300 46620930 2660 2660 2660 2660 0
438 20250401 123200 46620930 2660 2660 2660 2660 99
439 20250401 123100 46357590 2660 2660 2660 2660 0
440 20250401 123000 46357590 2660 2660 2660 2660 0
441 20250401 122900 46357590 2660 2660 2660 2660 0
442 20250401 122800 46357590 2660 2660 2660 2660 0
443 20250401 122700 46357590 2660 2660 2660 2660 2
444 20250401 122600 46352270 2650 2650 2650 2650 554
445 20250401 122500 44884170 2660 2650 2660 2650 6
446 20250401 122400 44868250 2655 2655 2655 2655 50
447 20250401 122300 44735500 2660 2660 2660 2660 0
448 20250401 122200 44735500 2660 2660 2660 2660 0
449 20250401 122100 44735500 2660 2660 2660 2660 0
450 20250401 122000 44735500 2660 2655 2660 2655 100
451 20250401 121900 44469950 2660 2660 2660 2660 0
452 20250401 121800 44469950 2660 2660 2660 2660 0
453 20250401 121700 44469950 2660 2660 2660 2660 0
454 20250401 121600 44469950 2660 2660 2660 2660 0
455 20250401 121500 44469950 2660 2660 2660 2660 0
456 20250401 121400 44469950 2660 2660 2660 2660 0
457 20250401 121300 44469950 2660 2660 2660 2660 0
458 20250401 121200 44469950 2660 2660 2660 2660 0
459 20250401 121100 44469950 2660 2660 2660 2660 1
460 20250401 121000 44467290 2665 2665 2665 2665 0
461 20250401 120900 44467290 2665 2665 2665 2665 0
462 20250401 120800 44467290 2665 2665 2665 2665 0
463 20250401 120700 44467290 2665 2665 2665 2665 0
464 20250401 120600 44467290 2665 2665 2665 2665 0
465 20250401 120500 44467290 2665 2665 2665 2665 4
466 20250401 120400 44456630 2665 2665 2665 2665 0
467 20250401 120300 44456630 2665 2665 2665 2665 1
468 20250401 120200 44453965 2645 2645 2645 2645 975
469 20250401 120100 41875090 2645 2645 2645 2645 0
470 20250401 120000 41875090 2645 2645 2645 2645 0
471 20250401 115900 41875090 2645 2645 2645 2645 0
472 20250401 115800 41875090 2645 2645 2645 2645 0
473 20250401 115700 41875090 2645 2645 2645 2645 0
474 20250401 115600 41875090 2645 2645 2645 2640 26
475 20250401 115500 41806420 2640 2640 2640 2640 4
476 20250401 115400 41795860 2645 2645 2645 2645 0
477 20250401 115300 41795860 2645 2645 2645 2645 0
478 20250401 115200 41795860 2645 2645 2645 2645 0
479 20250401 115100 41795860 2645 2645 2645 2645 0
480 20250401 115000 41795860 2645 2650 2650 2645 716
481 20250401 114900 39901775 2670 2670 2670 2670 1
482 20250401 114800 39899105 2660 2660 2660 2660 48
483 20250401 114700 39771425 2680 2680 2680 2680 0
484 20250401 114600 39771425 2680 2675 2680 2675 56
485 20250401 114500 39621620 2675 2675 2675 2675 0
486 20250401 114400 39621620 2675 2675 2675 2675 0
487 20250401 114300 39621620 2675 2675 2675 2675 0
488 20250401 114200 39621620 2675 2675 2675 2675 0
489 20250401 114100 39621620 2675 2675 2675 2675 0
490 20250401 114000 39621620 2675 2675 2675 2675 0
491 20250401 113900 39621620 2675 2675 2675 2675 200
492 20250401 113800 39086620 2680 2680 2680 2680 0
493 20250401 113700 39086620 2680 2680 2680 2680 0
494 20250401 113600 39086620 2680 2680 2680 2680 0
495 20250401 113500 39086620 2680 2680 2680 2680 0
496 20250401 113400 39086620 2680 2680 2680 2680 0
497 20250401 113300 39086620 2680 2680 2680 2680 0
498 20250401 113200 39086620 2680 2680 2680 2680 0
499 20250401 113100 39086620 2680 2680 2680 2680 0
500 20250401 113000 39086620 2680 2680 2680 2680 0
501 20250401 112900 39086620 2680 2680 2680 2680 0
502 20250401 112800 39086620 2680 2680 2680 2680 0
503 20250401 112700 39086620 2680 2680 2680 2680 1
504 20250401 112600 39083940 2675 2675 2675 2675 0
505 20250401 112500 39083940 2675 2675 2675 2675 0
506 20250401 112400 39083940 2675 2675 2675 2675 450
507 20250401 112300 37880190 2680 2675 2680 2675 36
508 20250401 112200 37783885 2675 2675 2675 2675 1385
509 20250401 112100 34079010 2670 2670 2670 2670 70
510 20250401 112000 33892110 2670 2670 2670 2670 0
511 20250401 111900 33892110 2670 2670 2670 2670 0
512 20250401 111800 33892110 2670 2670 2670 2670 0
513 20250401 111700 33892110 2670 2670 2670 2670 0
514 20250401 111600 33892110 2670 2660 2670 2660 726
515 20250401 111500 31960650 2655 2655 2655 2655 0
516 20250401 111400 31960650 2655 2655 2655 2655 351
517 20250401 111300 31028745 2655 2655 2655 2655 0
518 20250401 111200 31028745 2655 2655 2655 2655 0
519 20250401 111100 31028745 2655 2655 2655 2655 0
520 20250401 111000 31028745 2655 2655 2655 2655 0
521 20250401 110900 31028745 2655 2655 2655 2655 0
522 20250401 110800 31028745 2655 2655 2655 2655 0
523 20250401 110700 31028745 2655 2655 2655 2655 0
524 20250401 110600 31028745 2655 2655 2655 2655 205
525 20250401 110500 30484470 2655 2650 2655 2650 10
526 20250401 110400 30457940 2655 2655 2655 2655 0
527 20250401 110300 30457940 2655 2655 2655 2655 1
528 20250401 110200 30455285 2655 2655 2655 2655 0
529 20250401 110100 30455285 2655 2655 2655 2655 0
530 20250401 110000 30455285 2655 2655 2655 2655 1
531 20250401 105900 30452630 2640 2640 2640 2640 11
532 20250401 105800 30423590 2655 2655 2655 2655 19
533 20250401 105700 30373145 2655 2650 2655 2650 3
534 20250401 105600 30365190 2625 2625 2625 2625 1
535 20250401 105500 30362565 2660 2630 2660 2630 31
536 20250401 105400 30280915 2630 2630 2630 2630 0
537 20250401 105300 30280915 2630 2630 2630 2630 0
538 20250401 105200 30280915 2630 2630 2630 2630 0
539 20250401 105100 30280915 2630 2630 2630 2630 1
540 20250401 105000 30278285 2625 2620 2625 2620 170
541 20250401 104900 29832085 2620 2620 2620 2620 0
542 20250401 104800 29832085 2620 2625 2625 2620 6
543 20250401 104700 29816360 2620 2620 2620 2620 44
544 20250401 104600 29701080 2615 2615 2615 2615 236
545 20250401 104500 29083940 2615 2600 2615 2600 11
546 20250401 104400 29055325 2615 2595 2615 2595 208
547 20250401 104300 28514545 2610 2610 2610 2610 0
548 20250401 104200 28514545 2610 2600 2610 2595 41
549 20250401 104100 28408080 2605 2605 2605 2605 400
550 20250401 104000 27366080 2605 2605 2605 2605 0
551 20250401 103900 27366080 2605 2605 2605 2605 1
552 20250401 103800 27363475 2605 2610 2610 2600 129
553 20250401 103700 27028010 2610 2610 2610 2610 0
554 20250401 103600 27028010 2610 2610 2610 2610 0
555 20250401 103500 27028010 2610 2610 2610 2610 12
556 20250401 103400 26996690 2610 2610 2610 2610 0
557 20250401 103300 26996690 2610 2610 2610 2610 105
558 20250401 103200 26722640 2610 2610 2610 2610 1
559 20250401 103100 26720030 2595 2595 2595 2595 0
560 20250401 103000 26720030 2595 2595 2595 2595 0
561 20250401 102900 26720030 2595 2595 2595 2595 21
562 20250401 102800 26665535 2610 2610 2610 2610 0
563 20250401 102700 26665535 2610 2610 2610 2610 0
564 20250401 102600 26665535 2610 2610 2610 2610 0
565 20250401 102500 26665535 2610 2600 2610 2600 317
566 20250401 102400 25841325 2610 2610 2610 2610 9
567 20250401 102300 25817835 2610 2610 2610 2610 1
568 20250401 102200 25815225 2605 2605 2605 2605 0
569 20250401 102100 25815225 2605 2605 2605 2605 2
570 20250401 102000 25810015 2605 2605 2605 2605 0
571 20250401 101900 25810015 2605 2605 2605 2605 4
572 20250401 101800 25799595 2620 2620 2620 2620 0
573 20250401 101700 25799595 2620 2620 2620 2620 0
574 20250401 101600 25799595 2620 2620 2620 2620 1
575 20250401 101500 25796975 2595 2595 2595 2595 0
576 20250401 101400 25796975 2595 2595 2595 2595 0
577 20250401 101300 25796975 2595 2595 2595 2595 0
578 20250401 101200 25796975 2595 2595 2595 2595 0
579 20250401 101100 25796975 2595 2595 2595 2595 0
580 20250401 101000 25796975 2595 2595 2595 2595 0
581 20250401 100900 25796975 2595 2595 2595 2595 0
582 20250401 100800 25796975 2595 2595 2595 2595 0
583 20250401 100700 25796975 2595 2595 2595 2595 0
584 20250401 100600 25796975 2595 2590 2595 2590 100
585 20250401 100500 25537490 2590 2590 2590 2590 7
586 20250401 100400 25519360 2590 2590 2590 2590 1
587 20250401 100300 25516770 2590 2590 2590 2590 100
588 20250401 100200 25257770 2590 2590 2590 2590 1
589 20250401 100100 25255180 2590 2590 2590 2590 10
590 20250401 100000 25229280 2585 2590 2590 2585 1305
591 20250401 095900 21849560 2595 2595 2595 2595 0
592 20250401 095800 21849560 2595 2595 2595 2595 0
593 20250401 095700 21849560 2595 2595 2595 2595 0
594 20250401 095600 21849560 2595 2600 2600 2595 258
595 20250401 095500 21179490 2605 2605 2605 2605 0
596 20250401 095400 21179490 2605 2605 2605 2605 3
597 20250401 095300 21171675 2620 2620 2620 2620 0
598 20250401 095200 21171675 2620 2620 2620 2620 0
599 20250401 095100 21171675 2620 2620 2620 2620 0
600 20250401 095000 21171675 2620 2620 2620 2620 0
601 20250401 094900 21171675 2620 2620 2620 2620 52
602 20250401 094800 21035435 2620 2590 2620 2590 15
603 20250401 094700 20996375 2620 2620 2620 2620 13
604 20250401 094600 20962315 2620 2620 2620 2620 1
605 20250401 094500 20959695 2595 2595 2595 2595 104
606 20250401 094400 20689815 2625 2595 2625 2595 115
607 20250401 094300 20390795 2595 2595 2595 2595 0
608 20250401 094200 20390795 2595 2595 2595 2595 195
609 20250401 094100 19884770 2600 2600 2600 2600 3
610 20250401 094000 19876970 2600 2600 2600 2600 17
611 20250401 093900 19832770 2600 2600 2600 2600 164
612 20250401 093800 19406370 2600 2600 2600 2600 0
613 20250401 093700 19406370 2600 2600 2600 2600 1
614 20250401 093600 19403770 2605 2605 2605 2605 64
615 20250401 093500 19237050 2600 2600 2600 2600 0
616 20250401 093400 19237050 2600 2615 2615 2600 671
617 20250401 093300 17489640 2605 2605 2605 2605 63
618 20250401 093200 17325525 2615 2625 2630 2610 429
619 20250401 093100 16205585 2640 2640 2640 2640 0
620 20250401 093000 16205585 2640 2640 2640 2640 0
621 20250401 092900 16205585 2640 2640 2640 2640 0
622 20250401 092800 16205585 2640 2650 2650 2620 156
623 20250401 092700 15796415 2630 2640 2640 2630 1258
624 20250401 092600 12483470 2660 2660 2660 2660 100
625 20250401 092500 12217470 2645 2670 2670 2645 170
626 20250401 092400 11765265 2670 2655 2670 2655 4
627 20250401 092300 11754615 2670 2670 2670 2670 0
628 20250401 092200 11754615 2670 2670 2670 2670 0
629 20250401 092100 11754615 2670 2670 2670 2670 3
630 20250401 092000 11746605 2665 2665 2665 2665 374
631 20250401 091900 10749895 2665 2665 2665 2665 23
632 20250401 091800 10688600 2665 2665 2665 2665 0
633 20250401 091700 10688600 2665 2665 2665 2665 0
634 20250401 091600 10688600 2665 2665 2665 2665 0
635 20250401 091500 10688600 2665 2665 2665 2665 0
636 20250401 091400 10688600 2665 2665 2665 2665 395
637 20250401 091300 9635925 2665 2665 2665 2665 103
638 20250401 091200 9361430 2670 2670 2670 2670 0
639 20250401 091100 9361430 2670 2665 2670 2665 749
640 20250401 091000 7361650 2670 2670 2670 2670 400
641 20250401 090900 6293650 2670 2670 2670 2670 14
642 20250401 090800 6256270 2670 2655 2670 2655 522
643 20250401 090700 4865980 2655 2655 2655 2655 0
644 20250401 090600 4865980 2655 2655 2655 2645 124
645 20250401 090500 4537000 2665 2635 2665 2635 400
646 20250401 090400 3476045 2620 2635 2635 2620 534
647 20250401 090300 2073435 2635 2610 2635 2610 210
648 20250401 090200 1521685 2610 2635 2635 2605 337
649 20250401 090100 640350 2635 2625 2645 2620 192
650 20250401 090000 135740 2620 2610 2620 2610 52

1
054920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,28217081,0,74775264650,0.00
20250327,0,28217081,0,76186118700,0.00
20250326,0,28217081,0,77738058155,0.00
20250325,0,28217081,0,76468289510,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 28217081 0 74775264650 0.00
3 20250327 0 28217081 0 76186118700 0.00
4 20250326 0 28217081 0 77738058155 0.00
5 20250325 0 28217081 0 76468289510 0.00