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

655
064260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,760313058,2750,2750,2750,2750,6270
20250401,195200,760313058,2750,2750,2750,2750,0
20250401,195100,760313058,2750,2750,2750,2750,0
20250401,195000,760313058,2750,2750,2750,2750,0
20250401,194900,760313058,2750,2750,2750,2750,0
20250401,194800,760313058,2750,2750,2750,2750,0
20250401,194700,760313058,2750,2750,2750,2750,0
20250401,194600,760313058,2750,2750,2750,2750,0
20250401,194500,760313058,2750,2750,2750,2750,0
20250401,194400,760313058,2750,2750,2750,2750,0
20250401,194300,760313058,2750,2750,2750,2750,0
20250401,194200,760313058,2750,2750,2750,2750,0
20250401,194100,760313058,2750,2750,2750,2750,0
20250401,194000,760313058,2750,2750,2750,2750,0
20250401,193900,760313058,2750,2750,2750,2750,0
20250401,193800,760313058,2750,2750,2750,2750,0
20250401,193700,760313058,2750,2750,2750,2750,0
20250401,193600,760313058,2750,2750,2750,2750,0
20250401,193500,760313058,2750,2750,2750,2750,0
20250401,193400,760313058,2750,2750,2750,2750,0
20250401,193300,760313058,2750,2750,2750,2750,0
20250401,193200,760313058,2750,2750,2750,2750,0
20250401,193100,760313058,2750,2750,2750,2750,0
20250401,193000,760313058,2750,2750,2750,2750,0
20250401,192900,760313058,2750,2750,2750,2750,0
20250401,192800,760313058,2750,2750,2750,2750,0
20250401,192700,760313058,2750,2750,2750,2750,0
20250401,192600,760313058,2750,2750,2750,2750,0
20250401,192500,760313058,2750,2750,2750,2750,0
20250401,192400,760313058,2750,2750,2750,2750,0
20250401,192300,760313058,2750,2750,2750,2750,6270
20250401,192200,760313058,2750,2750,2750,2750,0
20250401,192100,760313058,2750,2750,2750,2750,0
20250401,192000,760313058,2750,2750,2750,2750,0
20250401,191900,760313058,2750,2750,2750,2750,0
20250401,191800,760313058,2750,2750,2750,2750,0
20250401,191700,760313058,2750,2750,2750,2750,0
20250401,191600,760313058,2750,2750,2750,2750,0
20250401,191500,760313058,2750,2750,2750,2750,0
20250401,191400,760313058,2750,2750,2750,2750,0
20250401,191300,760313058,2750,2750,2750,2750,0
20250401,191200,760313058,2750,2750,2750,2750,0
20250401,191100,760313058,2750,2750,2750,2750,0
20250401,191000,760313058,2750,2750,2750,2750,0
20250401,190900,760313058,2750,2750,2750,2750,0
20250401,190800,760313058,2750,2750,2750,2750,0
20250401,190700,760313058,2750,2750,2750,2750,0
20250401,190600,760313058,2750,2750,2750,2750,0
20250401,190500,760313058,2750,2750,2750,2750,0
20250401,190400,760313058,2750,2750,2750,2750,0
20250401,190300,760313058,2750,2750,2750,2750,0
20250401,190200,760313058,2750,2750,2750,2750,0
20250401,190100,760313058,2750,2750,2750,2750,0
20250401,190000,760313058,2750,2750,2750,2750,0
20250401,185900,760313058,2750,2750,2750,2750,0
20250401,185800,760313058,2750,2750,2750,2750,0
20250401,185700,760313058,2750,2750,2750,2750,0
20250401,185600,760313058,2750,2750,2750,2750,0
20250401,185500,760313058,2750,2750,2750,2750,0
20250401,185400,760313058,2750,2750,2750,2750,0
20250401,185300,760313058,2750,2750,2750,2750,6270
20250401,185200,760313058,2750,2750,2750,2750,0
20250401,185100,760313058,2750,2750,2750,2750,0
20250401,185000,760313058,2750,2750,2750,2750,0
20250401,184900,760313058,2750,2750,2750,2750,0
20250401,184800,760313058,2750,2750,2750,2750,0
20250401,184700,760313058,2750,2750,2750,2750,0
20250401,184600,760313058,2750,2750,2750,2750,0
20250401,184500,760313058,2750,2750,2750,2750,0
20250401,184400,760313058,2750,2750,2750,2750,0
20250401,184300,760313058,2750,2750,2750,2750,0
20250401,184200,760313058,2750,2750,2750,2750,0
20250401,184100,760313058,2750,2750,2750,2750,0
20250401,184000,760313058,2750,2750,2750,2750,0
20250401,183900,760313058,2750,2750,2750,2750,0
20250401,183800,760313058,2750,2750,2750,2750,0
20250401,183700,760313058,2750,2750,2750,2750,0
20250401,183600,760313058,2750,2750,2750,2750,0
20250401,183500,760313058,2750,2750,2750,2750,0
20250401,183400,760313058,2750,2750,2750,2750,0
20250401,183300,760313058,2750,2750,2750,2750,0
20250401,183200,760313058,2750,2750,2750,2750,0
20250401,183100,760313058,2750,2750,2750,2750,0
20250401,183000,760313058,2750,2750,2750,2750,0
20250401,182900,760313058,2750,2750,2750,2750,0
20250401,182800,760313058,2750,2750,2750,2750,0
20250401,182700,760313058,2750,2750,2750,2750,0
20250401,182600,760313058,2750,2750,2750,2750,0
20250401,182500,760313058,2750,2750,2750,2750,0
20250401,182400,760313058,2750,2750,2750,2750,0
20250401,182300,760313058,2750,2750,2750,2750,6270
20250401,182200,760313058,2750,2750,2750,2750,0
20250401,182100,760313058,2750,2750,2750,2750,0
20250401,182000,760313058,2750,2750,2750,2750,0
20250401,181900,760313058,2750,2750,2750,2750,0
20250401,181800,760313058,2750,2750,2750,2750,0
20250401,181700,760313058,2750,2750,2750,2750,0
20250401,181600,760313058,2750,2750,2750,2750,0
20250401,181500,760313058,2750,2750,2750,2750,0
20250401,181400,760313058,2750,2750,2750,2750,0
20250401,181300,760313058,2750,2750,2750,2750,0
20250401,181200,760313058,2750,2750,2750,2750,0
20250401,181100,760313058,2750,2750,2750,2750,0
20250401,181000,760313058,2750,2750,2750,2750,0
20250401,180900,760313058,2750,2750,2750,2750,0
20250401,180800,760313058,2750,2750,2750,2750,0
20250401,180700,760313058,2750,2750,2750,2750,0
20250401,180600,760313058,2750,2750,2750,2750,0
20250401,180500,760313058,2750,2750,2750,2750,0
20250401,180400,760313058,2750,2750,2750,2750,0
20250401,180300,760313058,2750,2750,2750,2750,0
20250401,180200,760313058,2750,2750,2750,2750,0
20250401,180100,760313058,2750,2750,2750,2750,0
20250401,180000,760313058,2750,2750,2750,2750,0
20250401,175900,760313058,2750,2750,2750,2750,0
20250401,175800,760313058,2750,2750,2750,2750,0
20250401,175700,760313058,2750,2750,2750,2750,0
20250401,175600,760313058,2750,2750,2750,2750,0
20250401,175500,760313058,2750,2750,2750,2750,0
20250401,175400,760313058,2750,2750,2750,2750,0
20250401,175300,760313058,2750,2750,2750,2750,6270
20250401,175200,760313058,2750,2750,2750,2750,0
20250401,175100,760313058,2750,2750,2750,2750,0
20250401,175000,760313058,2750,2750,2750,2750,0
20250401,174900,760313058,2750,2750,2750,2750,0
20250401,174800,760313058,2750,2750,2750,2750,0
20250401,174700,760313058,2750,2750,2750,2750,0
20250401,174600,760313058,2750,2750,2750,2750,0
20250401,174500,760313058,2750,2750,2750,2750,0
20250401,174400,760313058,2750,2750,2750,2750,0
20250401,174300,760313058,2750,2750,2750,2750,0
20250401,174200,760313058,2750,2750,2750,2750,0
20250401,174100,760313058,2750,2750,2750,2750,0
20250401,174000,760313058,2750,2750,2750,2750,0
20250401,173900,760313058,2750,2750,2750,2750,0
20250401,173800,760313058,2750,2750,2750,2750,0
20250401,173700,760313058,2750,2750,2750,2750,0
20250401,173600,760313058,2750,2750,2750,2750,0
20250401,173500,760313058,2750,2750,2750,2750,0
20250401,173400,760313058,2750,2750,2750,2750,0
20250401,173300,760313058,2750,2750,2750,2750,0
20250401,173200,760313058,2750,2750,2750,2750,0
20250401,173100,760313058,2750,2750,2750,2750,0
20250401,173000,760313058,2750,2750,2750,2750,0
20250401,172900,760313058,2750,2750,2750,2750,0
20250401,172800,760313058,2750,2750,2750,2750,0
20250401,172700,760313058,2750,2750,2750,2750,0
20250401,172600,760313058,2750,2750,2750,2750,0
20250401,172500,760313058,2750,2750,2750,2750,0
20250401,172400,760313058,2750,2750,2750,2750,0
20250401,172300,760313058,2750,2750,2750,2750,6270
20250401,172200,760313058,2750,2750,2750,2750,0
20250401,172100,760313058,2750,2750,2750,2750,0
20250401,172000,760313058,2750,2750,2750,2750,0
20250401,171900,760313058,2750,2750,2750,2750,0
20250401,171800,760313058,2750,2750,2750,2750,0
20250401,171700,760313058,2750,2750,2750,2750,0
20250401,171600,760313058,2750,2750,2750,2750,0
20250401,171500,760313058,2750,2750,2750,2750,0
20250401,171400,760313058,2750,2750,2750,2750,0
20250401,171300,760313058,2750,2750,2750,2750,0
20250401,171200,760313058,2750,2750,2750,2750,0
20250401,171100,760313058,2750,2750,2750,2750,0
20250401,171000,760313058,2750,2750,2750,2750,0
20250401,170900,760313058,2750,2750,2750,2750,0
20250401,170800,760313058,2750,2750,2750,2750,0
20250401,170700,760313058,2750,2750,2750,2750,0
20250401,170600,760313058,2750,2750,2750,2750,0
20250401,170500,760313058,2750,2750,2750,2750,0
20250401,170400,760313058,2750,2750,2750,2750,0
20250401,170300,760313058,2750,2750,2750,2750,0
20250401,170200,760313058,2750,2750,2750,2750,0
20250401,170100,760313058,2750,2750,2750,2750,0
20250401,170000,760313058,2750,2750,2750,2750,0
20250401,165900,760313058,2750,2750,2750,2750,0
20250401,165800,760313058,2750,2750,2750,2750,0
20250401,165700,760313058,2750,2750,2750,2750,0
20250401,165600,760313058,2750,2750,2750,2750,0
20250401,165500,760313058,2750,2750,2750,2750,0
20250401,165400,760313058,2750,2750,2750,2750,0
20250401,165300,760313058,2750,2750,2750,2750,6270
20250401,165200,760313058,2750,2750,2750,2750,0
20250401,165100,760313058,2750,2750,2750,2750,0
20250401,165000,760313058,2750,2750,2750,2750,0
20250401,164900,760313058,2750,2750,2750,2750,0
20250401,164800,760313058,2750,2750,2750,2750,0
20250401,164700,760313058,2750,2750,2750,2750,0
20250401,164600,760313058,2750,2750,2750,2750,0
20250401,164500,760313058,2750,2750,2750,2750,0
20250401,164400,760313058,2750,2750,2750,2750,0
20250401,164300,760313058,2750,2750,2750,2750,0
20250401,164200,760313058,2750,2750,2750,2750,0
20250401,164100,760313058,2750,2750,2750,2750,0
20250401,164000,760313058,2750,2750,2750,2750,0
20250401,163900,760313058,2750,2750,2750,2750,0
20250401,163800,760313058,2750,2750,2750,2750,0
20250401,163700,760313058,2750,2750,2750,2750,0
20250401,163600,760313058,2750,2750,2750,2750,0
20250401,163500,760313058,2750,2750,2750,2750,0
20250401,163400,760313058,2750,2750,2750,2750,0
20250401,163300,760313058,2750,2750,2750,2750,0
20250401,163200,760313058,2750,2750,2750,2750,0
20250401,163100,760313058,2750,2750,2750,2750,0
20250401,163000,760313058,2750,2750,2750,2750,0
20250401,162900,760313058,2750,2750,2750,2750,0
20250401,162800,760313058,2750,2750,2750,2750,0
20250401,162700,760313058,2750,2750,2750,2750,0
20250401,162600,760313058,2750,2750,2750,2750,0
20250401,162500,760313058,2750,2750,2750,2750,0
20250401,162400,760313058,2750,2750,2750,2750,0
20250401,162300,760313058,2750,2750,2750,2750,6270
20250401,162200,760313058,2750,2750,2750,2750,0
20250401,162100,760313058,2750,2750,2750,2750,0
20250401,162000,760313058,2750,2750,2750,2750,0
20250401,161900,760313058,2750,2750,2750,2750,0
20250401,161800,760313058,2750,2750,2750,2750,0
20250401,161700,760313058,2750,2750,2750,2750,0
20250401,161600,760313058,2750,2750,2750,2750,0
20250401,161500,760313058,2750,2750,2750,2750,0
20250401,161400,760313058,2750,2750,2750,2750,0
20250401,161300,760313058,2750,2750,2750,2750,0
20250401,161200,760313058,2750,2750,2750,2750,0
20250401,161100,760313058,2750,2750,2750,2750,0
20250401,161000,760313058,2750,2750,2750,2750,0
20250401,160900,760313058,2750,2750,2750,2750,0
20250401,160800,760313058,2750,2750,2750,2750,0
20250401,160700,760313058,2750,2750,2750,2750,0
20250401,160600,760313058,2750,2750,2750,2750,0
20250401,160500,760313058,2750,2750,2750,2750,0
20250401,160400,760313058,2750,2750,2750,2750,0
20250401,160300,760313058,2750,2750,2750,2750,0
20250401,160200,760313058,2750,2750,2750,2750,0
20250401,160100,760313058,2750,2750,2750,2750,0
20250401,160000,760313058,2750,2750,2750,2750,0
20250401,155900,760313058,2750,2750,2750,2750,0
20250401,155800,760313058,2750,2750,2750,2750,0
20250401,155700,760313058,2750,2750,2750,2750,0
20250401,155600,760313058,2750,2750,2750,2750,0
20250401,155500,760313058,2750,2750,2750,2750,0
20250401,155400,760313058,2750,2750,2750,2750,0
20250401,155300,760313058,2750,2750,2750,2750,6270
20250401,155200,760313058,2750,2750,2750,2750,0
20250401,155100,760313058,2750,2750,2750,2750,0
20250401,155000,760313058,2750,2750,2750,2750,0
20250401,154900,760313058,2750,2750,2750,2750,0
20250401,154800,760313058,2750,2750,2750,2750,0
20250401,154700,760313058,2750,2750,2750,2750,0
20250401,154600,760313058,2750,2750,2750,2750,0
20250401,154500,760313058,2750,2750,2750,2750,0
20250401,154400,760313058,2750,2750,2750,2750,0
20250401,154300,760313058,2750,2750,2750,2750,0
20250401,154200,760313058,2750,2750,2750,2750,0
20250401,154100,760313058,2750,2750,2750,2750,0
20250401,154000,760313058,2750,2750,2750,2750,0
20250401,153900,760313058,2750,2750,2750,2750,0
20250401,153800,760313058,2750,2750,2750,2750,0
20250401,153700,760313058,2750,2750,2750,2750,0
20250401,153600,760313058,2750,2750,2750,2750,0
20250401,153500,760313058,2750,2750,2750,2750,0
20250401,153400,760313058,2750,2750,2750,2750,0
20250401,153300,760313058,2750,2750,2750,2750,0
20250401,153200,760313058,2750,2750,2750,2750,0
20250401,153100,760313058,2750,2750,2750,2750,0
20250401,153000,760313058,2750,2750,2750,2750,6270
20250401,152900,743070558,2760,2760,2760,2760,0
20250401,152800,743070558,2760,2760,2760,2760,0
20250401,152700,743070558,2760,2760,2760,2760,0
20250401,152600,743070558,2760,2760,2760,2760,0
20250401,152500,743070558,2760,2760,2760,2760,0
20250401,152400,743070558,2760,2760,2760,2760,0
20250401,152300,743070558,2760,2760,2760,2760,0
20250401,152200,743070558,2760,2760,2760,2760,0
20250401,152100,743070558,2760,2760,2760,2760,0
20250401,152000,743070558,2760,2760,2760,2760,0
20250401,151900,743070558,2760,2765,2765,2755,892
20250401,151800,740610913,2765,2760,2765,2760,818
20250401,151700,738352933,2755,2755,2760,2755,871
20250401,151600,735952271,2755,2755,2755,2755,6369
20250401,151500,718405676,2760,2760,2760,2760,0
20250401,151400,718405676,2760,2760,2765,2760,736
20250401,151300,716374306,2765,2765,2765,2765,96
20250401,151200,716108866,2770,2770,2770,2755,991
20250401,151100,713371286,2765,2765,2765,2765,1783
20250401,151000,708441291,2755,2765,2765,2755,8
20250401,150900,708419221,2765,2765,2765,2755,851
20250401,150800,706071516,2765,2760,2765,2760,885
20250401,150700,703628911,2765,2760,2765,2760,399
20250401,150600,702527666,2760,2765,2765,2760,175
20250401,150500,702044166,2765,2765,2765,2765,0
20250401,150400,702044166,2765,2770,2770,2765,636
20250401,150300,700283886,2775,2775,2775,2775,0
20250401,150200,700283886,2775,2775,2775,2775,0
20250401,150100,700283886,2775,2770,2775,2770,4319
20250401,150000,688320246,2765,2765,2765,2765,25
20250401,145900,688251121,2765,2765,2770,2765,291
20250401,145800,687446066,2765,2765,2765,2765,739
20250401,145700,685402731,2765,2762,2765,2762,78
20250401,145600,685187160,2770,2770,2770,2770,500
20250401,145500,683802160,2770,2770,2770,2770,0
20250401,145400,683802160,2770,2760,2770,2760,371
20250401,145300,682774840,2765,2765,2765,2765,2000
20250401,145200,677244840,2760,2760,2760,2760,264
20250401,145100,676516200,2760,2760,2760,2760,115
20250401,145000,676198800,2760,2760,2760,2760,1234
20250401,144900,672792960,2765,2765,2765,2765,0
20250401,144800,672792960,2765,2765,2765,2765,1
20250401,144700,672790195,2765,2765,2765,2765,0
20250401,144600,672790195,2765,2765,2765,2765,2
20250401,144500,672784665,2765,2765,2765,2765,5
20250401,144400,672770840,2765,2765,2765,2765,0
20250401,144300,672770840,2765,2765,2765,2765,0
20250401,144200,672770840,2765,2765,2765,2765,10
20250401,144100,672743190,2765,2765,2765,2765,11
20250401,144000,672712775,2765,2765,2765,2765,0
20250401,143900,672712775,2765,2765,2765,2765,1531
20250401,143800,668479560,2760,2760,2760,2760,835
20250401,143700,666174960,2760,2765,2765,2760,505
20250401,143600,664781135,2765,2765,2765,2765,0
20250401,143500,664781135,2765,2765,2765,2765,1
20250401,143400,664778370,2770,2770,2770,2770,0
20250401,143300,664778370,2770,2770,2770,2770,0
20250401,143200,664778370,2770,2770,2770,2770,1500
20250401,143100,660623370,2770,2770,2770,2770,0
20250401,143000,660623370,2770,2770,2770,2770,4
20250401,142900,660612290,2770,2770,2770,2770,0
20250401,142800,660612290,2770,2770,2770,2770,1300
20250401,142700,657011290,2770,2765,2770,2765,500
20250401,142600,655627865,2765,2765,2765,2765,11
20250401,142500,655597450,2765,2765,2765,2765,125
20250401,142400,655251825,2765,2765,2765,2765,0
20250401,142300,655251825,2765,2765,2765,2765,0
20250401,142200,655251825,2765,2765,2765,2765,1018
20250401,142100,652437055,2765,2765,2765,2765,331
20250401,142000,651521840,2765,2770,2770,2765,531
20250401,141900,650053585,2770,2770,2770,2765,394
20250401,141800,648962210,2770,2770,2770,2770,1200
20250401,141700,645638210,2770,2760,2770,2760,6001
20250401,141600,629028655,2760,2760,2760,2760,63
20250401,141500,628854775,2760,2760,2760,2760,55
20250401,141400,628702975,2760,2760,2760,2760,0
20250401,141300,628702975,2760,2760,2760,2760,0
20250401,141200,628702975,2760,2765,2765,2760,2880
20250401,141100,620747075,2760,2760,2760,2760,542
20250401,141000,619251155,2760,2760,2760,2760,0
20250401,140900,619251155,2760,2760,2760,2760,0
20250401,140800,619251155,2760,2760,2760,2760,0
20250401,140700,619251155,2760,2760,2760,2760,0
20250401,140600,619251155,2760,2760,2760,2760,0
20250401,140500,619251155,2760,2760,2760,2760,254
20250401,140400,618550115,2760,2760,2760,2760,0
20250401,140300,618550115,2760,2760,2760,2760,0
20250401,140200,618550115,2760,2760,2760,2760,200
20250401,140100,617998115,2765,2765,2765,2765,2
20250401,140000,617992585,2760,2760,2760,2760,0
20250401,135900,617992585,2760,2760,2760,2760,0
20250401,135800,617992585,2760,2760,2760,2760,0
20250401,135700,617992585,2760,2760,2760,2760,0
20250401,135600,617992585,2760,2760,2760,2760,324
20250401,135500,617098345,2760,2760,2760,2760,600
20250401,135400,615442345,2765,2765,2765,2765,0
20250401,135300,615442345,2765,2765,2765,2765,2
20250401,135200,615436815,2765,2765,2765,2765,2
20250401,135100,615431285,2765,2765,2765,2765,35
20250401,135000,615334510,2770,2770,2770,2770,0
20250401,134900,615334510,2770,2770,2770,2770,40
20250401,134800,615223710,2775,2775,2775,2775,20
20250401,134700,615168210,2775,2775,2775,2775,0
20250401,134600,615168210,2775,2775,2775,2775,0
20250401,134500,615168210,2775,2775,2775,2775,0
20250401,134400,615168210,2775,2775,2775,2775,0
20250401,134300,615168210,2775,2775,2775,2775,0
20250401,134200,615168210,2775,2775,2775,2775,6
20250401,134100,615151560,2760,2760,2760,2760,0
20250401,134000,615151560,2760,2765,2765,2760,319
20250401,133900,614270220,2765,2765,2765,2765,0
20250401,133800,614270220,2765,2765,2765,2765,0
20250401,133700,614270220,2765,2765,2765,2765,1
20250401,133600,614267455,2760,2760,2760,2760,1
20250401,133500,614264695,2765,2765,2765,2765,747
20250401,133400,612199240,2765,2765,2765,2765,404
20250401,133300,611082180,2760,2760,2760,2760,0
20250401,133200,611082180,2760,2760,2760,2760,544
20250401,133100,609580740,2765,2760,2765,2760,28
20250401,133000,609503335,2760,2760,2760,2760,0
20250401,132900,609503335,2760,2760,2760,2760,0
20250401,132800,609503335,2760,2760,2760,2760,0
20250401,132700,609503335,2760,2760,2760,2760,845
20250401,132600,607171135,2760,2760,2760,2760,200
20250401,132500,606619135,2765,2765,2765,2765,7
20250401,132400,606599780,2765,2765,2765,2765,100
20250401,132300,606323280,2765,2765,2770,2760,9076
20250401,132200,581205260,2765,2765,2765,2765,1
20250401,132100,581202495,2760,2760,2760,2760,479
20250401,132000,579880455,2760,2760,2765,2760,2420
20250401,131900,573201075,2765,2765,2765,2765,23
20250401,131800,573137480,2760,2760,2760,2760,0
20250401,131700,573137480,2760,2765,2765,2760,479
20250401,131600,571813770,2765,2765,2765,2765,0
20250401,131500,571813770,2765,2765,2765,2765,200
20250401,131400,571260770,2765,2765,2765,2765,0
20250401,131300,571260770,2765,2765,2765,2765,0
20250401,131200,571260770,2765,2765,2765,2765,51
20250401,131100,571119755,2765,2765,2765,2765,500
20250401,131000,569737255,2765,2770,2770,2765,3720
20250401,130900,559434605,2760,2760,2760,2760,660
20250401,130800,557613005,2765,2765,2765,2765,0
20250401,130700,557613005,2765,2765,2765,2765,2002
20250401,130600,552077475,2770,2770,2770,2770,0
20250401,130500,552077475,2770,2765,2770,2765,222
20250401,130400,551463605,2770,2765,2770,2765,426
20250401,130300,550284715,2765,2765,2765,2765,200
20250401,130200,549731715,2770,2770,2770,2770,532
20250401,130100,548258075,2765,2765,2765,2765,101
20250401,130000,547978810,2765,2765,2765,2765,1000
20250401,125900,545213810,2765,2765,2765,2765,0
20250401,125800,545213810,2765,2770,2770,2765,2108
20250401,125700,539382690,2770,2770,2770,2770,0
20250401,125600,539382690,2770,2770,2770,2770,0
20250401,125500,539382690,2770,2770,2770,2770,500
20250401,125400,537997690,2770,2770,2770,2770,511
20250401,125300,536582220,2770,2770,2770,2770,5267
20250401,125200,521992630,2775,2775,2775,2775,1017
20250401,125100,519170455,2770,2770,2770,2770,0
20250401,125000,519170455,2770,2775,2775,2770,867
20250401,124900,516766825,2780,2780,2780,2780,0
20250401,124800,516766825,2780,2780,2780,2780,0
20250401,124700,516766825,2780,2780,2780,2780,50
20250401,124600,516627825,2780,2780,2780,2780,202
20250401,124500,516066265,2780,2780,2780,2780,0
20250401,124400,516066265,2780,2780,2780,2780,200
20250401,124300,515510265,2780,2780,2780,2780,4
20250401,124200,515499145,2780,2780,2780,2780,0
20250401,124100,515499145,2780,2780,2780,2780,5445
20250401,124000,500362045,2780,2782,2782,2780,50
20250401,123900,500223043,2785,2785,2785,2785,0
20250401,123800,500223043,2785,2780,2785,2780,595
20250401,123700,498566468,2780,2782,2782,2780,171
20250401,123600,498091084,2785,2782,2785,2780,305
20250401,123500,497243177,2780,2780,2780,2780,699
20250401,123400,495299957,2780,2785,2785,2780,30
20250401,123300,495216457,2785,2785,2785,2785,1
20250401,123200,495213672,2780,2785,2785,2780,364
20250401,123100,494200252,2785,2780,2785,2780,8
20250401,123000,494178007,2785,2785,2785,2785,260
20250401,122900,493453907,2780,2780,2780,2780,234
20250401,122800,492803387,2780,2780,2780,2780,200
20250401,122700,492247387,2780,2780,2780,2780,163
20250401,122600,491794247,2785,2785,2785,2785,87
20250401,122500,491551952,2785,2785,2785,2780,545
20250401,122400,490034132,2785,2775,2785,2775,398
20250401,122300,488927412,2775,2780,2780,2775,169
20250401,122200,488457842,2780,2780,2780,2780,0
20250401,122100,488457842,2780,2780,2780,2780,0
20250401,122000,488457842,2780,2780,2780,2780,70
20250401,121900,488263242,2785,2785,2785,2785,323
20250401,121800,487363687,2775,2780,2780,2775,500
20250401,121700,485975007,2780,2780,2780,2780,10
20250401,121600,485947207,2775,2785,2785,2775,711
20250401,121500,483971032,2785,2785,2785,2785,10
20250401,121400,483943182,2785,2785,2785,2785,5
20250401,121300,483929257,2790,2785,2790,2785,22
20250401,121200,483867950,2785,2785,2785,2785,897
20250401,121100,481369805,2780,2785,2785,2780,102
20250401,121000,481085745,2785,2775,2785,2775,3263
20250401,120900,472017405,2775,2775,2775,2775,150
20250401,120800,471601155,2775,2775,2775,2775,111
20250401,120700,471293130,2775,2770,2775,2770,56
20250401,120600,471137735,2770,2775,2775,2770,55
20250401,120500,470985130,2770,2770,2770,2770,0
20250401,120400,470985130,2770,2770,2770,2770,199
20250401,120300,470433900,2780,2780,2780,2780,0
20250401,120200,470433900,2780,2775,2780,2775,225
20250401,120100,469809515,2775,2775,2775,2775,20
20250401,120000,469754015,2775,2770,2775,2770,795
20250401,115900,467547940,2770,2770,2770,2770,1628
20250401,115800,463038380,2770,2770,2770,2770,0
20250401,115700,463038380,2770,2770,2770,2770,0
20250401,115600,463038380,2770,2770,2770,2770,0
20250401,115500,463038380,2770,2770,2770,2770,660
20250401,115400,461210180,2770,2770,2770,2770,201
20250401,115300,460653410,2775,2775,2775,2775,0
20250401,115200,460653410,2775,2775,2775,2775,37
20250401,115100,460550735,2775,2775,2775,2775,0
20250401,115000,460550735,2775,2775,2775,2775,1
20250401,114900,460547960,2775,2775,2775,2775,124
20250401,114800,460203860,2775,2775,2775,2775,700
20250401,114700,458261360,2770,2770,2770,2770,0
20250401,114600,458261360,2770,2780,2780,2770,174
20250401,114500,457779330,2770,2770,2770,2770,0
20250401,114400,457779330,2770,2770,2770,2770,0
20250401,114300,457779330,2770,2780,2780,2770,547
20250401,114200,456263465,2780,2780,2780,2780,46
20250401,114100,456135585,2780,2780,2780,2780,49
20250401,114000,455999365,2775,2780,2780,2775,737
20250401,113900,453953045,2780,2780,2780,2780,54
20250401,113800,453802925,2780,2780,2780,2775,12
20250401,113700,453769605,2775,2780,2780,2775,530
20250401,113600,452298705,2780,2775,2780,2775,1060
20250401,113500,449354885,2775,2775,2775,2775,5
20250401,113400,449341010,2780,2775,2780,2775,107
20250401,113300,449043985,2775,2780,2785,2775,2189
20250401,113200,442962340,2780,2785,2785,2780,13
20250401,113100,442926185,2785,2785,2785,2785,2
20250401,113000,442920615,2775,2775,2775,2775,0
20250401,112900,442920615,2775,2780,2795,2775,3600
20250401,112800,432876925,2780,2780,2780,2780,7
20250401,112700,432857465,2780,2780,2780,2780,0
20250401,112600,432857465,2780,2775,2780,2775,19
20250401,112500,432804715,2775,2775,2775,2775,0
20250401,112400,432804715,2775,2775,2775,2775,410
20250401,112300,431666965,2780,2780,2780,2780,820
20250401,112200,429387365,2775,2775,2775,2775,200
20250401,112100,428832365,2775,2780,2785,2775,3227
20250401,112000,419850810,2780,2780,2780,2780,46
20250401,111900,419722930,2780,2780,2780,2780,500
20250401,111800,418332930,2780,2780,2780,2780,350
20250401,111700,417359930,2785,2775,2785,2775,1703
20250401,111600,412624910,2765,2765,2765,2765,0
20250401,111500,412624910,2765,2765,2780,2765,5509
20250401,111400,397352595,2760,2760,2760,2760,500
20250401,111300,395972595,2765,2765,2765,2765,981
20250401,111200,393260130,2765,2765,2765,2765,0
20250401,111100,393260130,2765,2760,2765,2760,603
20250401,111000,391595835,2765,2760,2765,2755,1132
20250401,110900,388471535,2760,2760,2760,2760,537
20250401,110800,386989415,2760,2760,2760,2760,584
20250401,110700,385377575,2760,2760,2760,2760,942
20250401,110600,382777655,2765,2765,2765,2765,0
20250401,110500,382777655,2765,2760,2765,2760,639
20250401,110400,381013985,2750,2760,2760,2750,4000
20250401,110300,370006655,2765,2765,2770,2765,775
20250401,110200,367861570,2770,2770,2770,2765,2695
20250401,110100,360396430,2765,2775,2775,2765,349
20250401,110000,359429935,2770,2765,2770,2760,1676
20250401,105900,354790110,2765,2765,2765,2760,527
20250401,105800,353334955,2755,2760,2765,2755,722
20250401,105700,351342640,2765,2765,2765,2765,1547
20250401,105600,347065185,2765,2760,2765,2760,3134
20250401,105500,338411525,2765,2755,2765,2755,2461
20250401,105400,331618940,2750,2750,2750,2750,352
20250401,105300,330650940,2750,2750,2755,2750,109
20250401,105200,330351165,2755,2750,2755,2750,55
20250401,105100,330199880,2745,2750,2750,2745,122
20250401,105000,329864490,2750,2750,2760,2745,3534
20250401,104900,320128760,2755,2755,2755,2755,0
20250401,104800,320128760,2755,2750,2755,2750,554
20250401,104700,318604600,2750,2740,2750,2740,876
20250401,104600,316196935,2750,2735,2750,2735,1147
20250401,104500,313042760,2735,2735,2750,2735,2688
20250401,104400,305670060,2730,2730,2730,2730,0
20250401,104300,305670060,2730,2720,2730,2720,945
20250401,104200,303096970,2715,2715,2715,2715,20
20250401,104100,303042670,2715,2715,2715,2715,20
20250401,104000,302988370,2730,2720,2730,2710,3225
20250401,103900,294210635,2735,2735,2735,2735,0
20250401,103800,294210635,2735,2735,2735,2735,1
20250401,103700,294207900,2735,2725,2735,2725,200
20250401,103600,293661650,2725,2725,2725,2725,1
20250401,103500,293658925,2725,2725,2725,2725,367
20250401,103400,292658850,2735,2735,2735,2735,0
20250401,103300,292658850,2735,2725,2735,2725,95
20250401,103200,292399955,2725,2725,2725,2725,0
20250401,103100,292399955,2725,2730,2730,2725,1260
20250401,103000,288965930,2730,2730,2730,2730,111
20250401,102900,288662900,2725,2730,2730,2725,9
20250401,102800,288638335,2735,2730,2735,2730,898
20250401,102700,286186750,2725,2725,2725,2725,19
20250401,102600,286134975,2725,2730,2730,2725,20
20250401,102500,286080425,2730,2730,2730,2730,0
20250401,102400,286080425,2730,2730,2730,2730,22
20250401,102300,286020365,2720,2720,2720,2720,74
20250401,102200,285819085,2730,2730,2730,2730,21
20250401,102100,285761755,2730,2730,2730,2730,7
20250401,102000,285742645,2730,2730,2730,2730,10
20250401,101900,285715345,2730,2720,2730,2720,199
20250401,101800,285173965,2730,2730,2730,2730,1
20250401,101700,285171235,2730,2730,2730,2730,0
20250401,101600,285171235,2730,2730,2730,2730,250
20250401,101500,284488735,2720,2725,2725,2720,270
20250401,101400,283753925,2725,2725,2730,2725,1082
20250401,101300,280804240,2730,2730,2730,2730,3
20250401,101200,280796050,2730,2730,2730,2730,159
20250401,101100,280361980,2725,2720,2725,2720,211
20250401,101000,279787300,2720,2720,2720,2720,0
20250401,100900,279787300,2720,2715,2720,2715,343
20250401,100800,278855200,2715,2715,2715,2715,0
20250401,100700,278855200,2715,2715,2715,2715,72
20250401,100600,278659720,2715,2715,2715,2715,4
20250401,100500,278648860,2715,2715,2715,2715,170
20250401,100400,278187310,2710,2715,2715,2710,13
20250401,100300,278152070,2700,2710,2710,2700,11
20250401,100200,278122270,2705,2710,2710,2705,631
20250401,100100,276414235,2710,2710,2710,2710,68
20250401,100000,276229955,2710,2705,2710,2705,88
20250401,095900,275991905,2705,2705,2705,2705,0
20250401,095800,275991905,2705,2710,2710,2705,478
20250401,095700,274698900,2710,2710,2710,2710,120
20250401,095600,274373700,2710,2710,2710,2710,19
20250401,095500,274322210,2705,2710,2710,2705,444
20250401,095400,273120825,2710,2720,2720,2710,32
20250401,095300,273033820,2700,2715,2715,2700,1488
20250401,095200,269004205,2720,2720,2720,2720,13
20250401,095100,268968845,2720,2715,2720,2715,127
20250401,095000,268623990,2715,2715,2715,2715,320
20250401,094900,267755190,2715,2715,2715,2710,26
20250401,094800,267684630,2715,2715,2715,2715,42
20250401,094700,267570600,2715,2715,2715,2715,5
20250401,094600,267557025,2705,2705,2705,2705,3
20250401,094500,267548910,2705,2705,2705,2705,0
20250401,094400,267548910,2705,2715,2715,2705,186
20250401,094300,267045770,2710,2710,2710,2710,0
20250401,094200,267045770,2710,2710,2710,2710,35
20250401,094100,266950920,2715,2720,2720,2700,2275
20250401,094000,260805235,2720,2710,2720,2705,1094
20250401,093900,257844905,2705,2705,2710,2705,316
20250401,093800,256988610,2705,2705,2705,2705,42
20250401,093700,256875000,2705,2710,2710,2705,2502
20250401,093600,250104105,2710,2710,2710,2710,11
20250401,093500,250074295,2710,2715,2715,2710,1121
20250401,093400,247031610,2720,2725,2725,2720,9
20250401,093300,247007095,2720,2720,2720,2720,367
20250401,093200,246008855,2720,2725,2725,2720,2764
20250401,093100,238484305,2725,2725,2725,2725,13
20250401,093000,238448880,2725,2725,2725,2725,103
20250401,092900,238168205,2730,2735,2735,2725,3930
20250401,092800,227439115,2735,2742,2742,2735,1088
20250401,092700,224460135,2745,2742,2745,2742,112
20250401,092600,224153025,2745,2745,2745,2745,1
20250401,092500,224150280,2740,2740,2740,2740,1150
20250401,092400,220999280,2745,2745,2745,2745,0
20250401,092300,220999280,2745,2735,2745,2735,1453
20250401,092200,217018075,2735,2735,2740,2730,984
20250401,092100,214328855,2745,2745,2745,2740,1648
20250401,092000,209811150,2750,2750,2750,2745,961
20250401,091900,207172890,2755,2755,2755,2755,300
20250401,091800,206346390,2740,2760,2760,2740,1299
20250401,091700,202764315,2760,2760,2760,2760,1116
20250401,091600,199684155,2760,2755,2770,2750,1739
20250401,091500,194887305,2750,2750,2755,2750,859
20250401,091400,192521550,2740,2750,2750,2740,6569
20250401,091300,174483695,2745,2740,2745,2740,1671
20250401,091200,169898450,2740,2745,2745,2740,1286
20250401,091100,166374805,2750,2730,2750,2730,4504
20250401,091000,154016615,2740,2730,2745,2730,1206
20250401,090900,150715545,2730,2745,2750,2730,2163
20250401,090800,144783360,2745,2740,2750,2720,4780
20250401,090700,131688645,2720,2715,2735,2715,1651
20250401,090600,127177420,2735,2720,2735,2720,2528
20250401,090500,120290425,2720,2720,2720,2705,2069
20250401,090400,114667680,2720,2710,2720,2710,1955
20250401,090300,109366200,2710,2710,2715,2710,1343
20250401,090200,105725935,2710,2720,2720,2705,711
20250401,090100,103799030,2710,2700,2710,2700,3888
20250401,090000,93262570,2715,2680,2730,2680,34692
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 760313058 2750 2750 2750 2750 6270
3 20250401 195200 760313058 2750 2750 2750 2750 0
4 20250401 195100 760313058 2750 2750 2750 2750 0
5 20250401 195000 760313058 2750 2750 2750 2750 0
6 20250401 194900 760313058 2750 2750 2750 2750 0
7 20250401 194800 760313058 2750 2750 2750 2750 0
8 20250401 194700 760313058 2750 2750 2750 2750 0
9 20250401 194600 760313058 2750 2750 2750 2750 0
10 20250401 194500 760313058 2750 2750 2750 2750 0
11 20250401 194400 760313058 2750 2750 2750 2750 0
12 20250401 194300 760313058 2750 2750 2750 2750 0
13 20250401 194200 760313058 2750 2750 2750 2750 0
14 20250401 194100 760313058 2750 2750 2750 2750 0
15 20250401 194000 760313058 2750 2750 2750 2750 0
16 20250401 193900 760313058 2750 2750 2750 2750 0
17 20250401 193800 760313058 2750 2750 2750 2750 0
18 20250401 193700 760313058 2750 2750 2750 2750 0
19 20250401 193600 760313058 2750 2750 2750 2750 0
20 20250401 193500 760313058 2750 2750 2750 2750 0
21 20250401 193400 760313058 2750 2750 2750 2750 0
22 20250401 193300 760313058 2750 2750 2750 2750 0
23 20250401 193200 760313058 2750 2750 2750 2750 0
24 20250401 193100 760313058 2750 2750 2750 2750 0
25 20250401 193000 760313058 2750 2750 2750 2750 0
26 20250401 192900 760313058 2750 2750 2750 2750 0
27 20250401 192800 760313058 2750 2750 2750 2750 0
28 20250401 192700 760313058 2750 2750 2750 2750 0
29 20250401 192600 760313058 2750 2750 2750 2750 0
30 20250401 192500 760313058 2750 2750 2750 2750 0
31 20250401 192400 760313058 2750 2750 2750 2750 0
32 20250401 192300 760313058 2750 2750 2750 2750 6270
33 20250401 192200 760313058 2750 2750 2750 2750 0
34 20250401 192100 760313058 2750 2750 2750 2750 0
35 20250401 192000 760313058 2750 2750 2750 2750 0
36 20250401 191900 760313058 2750 2750 2750 2750 0
37 20250401 191800 760313058 2750 2750 2750 2750 0
38 20250401 191700 760313058 2750 2750 2750 2750 0
39 20250401 191600 760313058 2750 2750 2750 2750 0
40 20250401 191500 760313058 2750 2750 2750 2750 0
41 20250401 191400 760313058 2750 2750 2750 2750 0
42 20250401 191300 760313058 2750 2750 2750 2750 0
43 20250401 191200 760313058 2750 2750 2750 2750 0
44 20250401 191100 760313058 2750 2750 2750 2750 0
45 20250401 191000 760313058 2750 2750 2750 2750 0
46 20250401 190900 760313058 2750 2750 2750 2750 0
47 20250401 190800 760313058 2750 2750 2750 2750 0
48 20250401 190700 760313058 2750 2750 2750 2750 0
49 20250401 190600 760313058 2750 2750 2750 2750 0
50 20250401 190500 760313058 2750 2750 2750 2750 0
51 20250401 190400 760313058 2750 2750 2750 2750 0
52 20250401 190300 760313058 2750 2750 2750 2750 0
53 20250401 190200 760313058 2750 2750 2750 2750 0
54 20250401 190100 760313058 2750 2750 2750 2750 0
55 20250401 190000 760313058 2750 2750 2750 2750 0
56 20250401 185900 760313058 2750 2750 2750 2750 0
57 20250401 185800 760313058 2750 2750 2750 2750 0
58 20250401 185700 760313058 2750 2750 2750 2750 0
59 20250401 185600 760313058 2750 2750 2750 2750 0
60 20250401 185500 760313058 2750 2750 2750 2750 0
61 20250401 185400 760313058 2750 2750 2750 2750 0
62 20250401 185300 760313058 2750 2750 2750 2750 6270
63 20250401 185200 760313058 2750 2750 2750 2750 0
64 20250401 185100 760313058 2750 2750 2750 2750 0
65 20250401 185000 760313058 2750 2750 2750 2750 0
66 20250401 184900 760313058 2750 2750 2750 2750 0
67 20250401 184800 760313058 2750 2750 2750 2750 0
68 20250401 184700 760313058 2750 2750 2750 2750 0
69 20250401 184600 760313058 2750 2750 2750 2750 0
70 20250401 184500 760313058 2750 2750 2750 2750 0
71 20250401 184400 760313058 2750 2750 2750 2750 0
72 20250401 184300 760313058 2750 2750 2750 2750 0
73 20250401 184200 760313058 2750 2750 2750 2750 0
74 20250401 184100 760313058 2750 2750 2750 2750 0
75 20250401 184000 760313058 2750 2750 2750 2750 0
76 20250401 183900 760313058 2750 2750 2750 2750 0
77 20250401 183800 760313058 2750 2750 2750 2750 0
78 20250401 183700 760313058 2750 2750 2750 2750 0
79 20250401 183600 760313058 2750 2750 2750 2750 0
80 20250401 183500 760313058 2750 2750 2750 2750 0
81 20250401 183400 760313058 2750 2750 2750 2750 0
82 20250401 183300 760313058 2750 2750 2750 2750 0
83 20250401 183200 760313058 2750 2750 2750 2750 0
84 20250401 183100 760313058 2750 2750 2750 2750 0
85 20250401 183000 760313058 2750 2750 2750 2750 0
86 20250401 182900 760313058 2750 2750 2750 2750 0
87 20250401 182800 760313058 2750 2750 2750 2750 0
88 20250401 182700 760313058 2750 2750 2750 2750 0
89 20250401 182600 760313058 2750 2750 2750 2750 0
90 20250401 182500 760313058 2750 2750 2750 2750 0
91 20250401 182400 760313058 2750 2750 2750 2750 0
92 20250401 182300 760313058 2750 2750 2750 2750 6270
93 20250401 182200 760313058 2750 2750 2750 2750 0
94 20250401 182100 760313058 2750 2750 2750 2750 0
95 20250401 182000 760313058 2750 2750 2750 2750 0
96 20250401 181900 760313058 2750 2750 2750 2750 0
97 20250401 181800 760313058 2750 2750 2750 2750 0
98 20250401 181700 760313058 2750 2750 2750 2750 0
99 20250401 181600 760313058 2750 2750 2750 2750 0
100 20250401 181500 760313058 2750 2750 2750 2750 0
101 20250401 181400 760313058 2750 2750 2750 2750 0
102 20250401 181300 760313058 2750 2750 2750 2750 0
103 20250401 181200 760313058 2750 2750 2750 2750 0
104 20250401 181100 760313058 2750 2750 2750 2750 0
105 20250401 181000 760313058 2750 2750 2750 2750 0
106 20250401 180900 760313058 2750 2750 2750 2750 0
107 20250401 180800 760313058 2750 2750 2750 2750 0
108 20250401 180700 760313058 2750 2750 2750 2750 0
109 20250401 180600 760313058 2750 2750 2750 2750 0
110 20250401 180500 760313058 2750 2750 2750 2750 0
111 20250401 180400 760313058 2750 2750 2750 2750 0
112 20250401 180300 760313058 2750 2750 2750 2750 0
113 20250401 180200 760313058 2750 2750 2750 2750 0
114 20250401 180100 760313058 2750 2750 2750 2750 0
115 20250401 180000 760313058 2750 2750 2750 2750 0
116 20250401 175900 760313058 2750 2750 2750 2750 0
117 20250401 175800 760313058 2750 2750 2750 2750 0
118 20250401 175700 760313058 2750 2750 2750 2750 0
119 20250401 175600 760313058 2750 2750 2750 2750 0
120 20250401 175500 760313058 2750 2750 2750 2750 0
121 20250401 175400 760313058 2750 2750 2750 2750 0
122 20250401 175300 760313058 2750 2750 2750 2750 6270
123 20250401 175200 760313058 2750 2750 2750 2750 0
124 20250401 175100 760313058 2750 2750 2750 2750 0
125 20250401 175000 760313058 2750 2750 2750 2750 0
126 20250401 174900 760313058 2750 2750 2750 2750 0
127 20250401 174800 760313058 2750 2750 2750 2750 0
128 20250401 174700 760313058 2750 2750 2750 2750 0
129 20250401 174600 760313058 2750 2750 2750 2750 0
130 20250401 174500 760313058 2750 2750 2750 2750 0
131 20250401 174400 760313058 2750 2750 2750 2750 0
132 20250401 174300 760313058 2750 2750 2750 2750 0
133 20250401 174200 760313058 2750 2750 2750 2750 0
134 20250401 174100 760313058 2750 2750 2750 2750 0
135 20250401 174000 760313058 2750 2750 2750 2750 0
136 20250401 173900 760313058 2750 2750 2750 2750 0
137 20250401 173800 760313058 2750 2750 2750 2750 0
138 20250401 173700 760313058 2750 2750 2750 2750 0
139 20250401 173600 760313058 2750 2750 2750 2750 0
140 20250401 173500 760313058 2750 2750 2750 2750 0
141 20250401 173400 760313058 2750 2750 2750 2750 0
142 20250401 173300 760313058 2750 2750 2750 2750 0
143 20250401 173200 760313058 2750 2750 2750 2750 0
144 20250401 173100 760313058 2750 2750 2750 2750 0
145 20250401 173000 760313058 2750 2750 2750 2750 0
146 20250401 172900 760313058 2750 2750 2750 2750 0
147 20250401 172800 760313058 2750 2750 2750 2750 0
148 20250401 172700 760313058 2750 2750 2750 2750 0
149 20250401 172600 760313058 2750 2750 2750 2750 0
150 20250401 172500 760313058 2750 2750 2750 2750 0
151 20250401 172400 760313058 2750 2750 2750 2750 0
152 20250401 172300 760313058 2750 2750 2750 2750 6270
153 20250401 172200 760313058 2750 2750 2750 2750 0
154 20250401 172100 760313058 2750 2750 2750 2750 0
155 20250401 172000 760313058 2750 2750 2750 2750 0
156 20250401 171900 760313058 2750 2750 2750 2750 0
157 20250401 171800 760313058 2750 2750 2750 2750 0
158 20250401 171700 760313058 2750 2750 2750 2750 0
159 20250401 171600 760313058 2750 2750 2750 2750 0
160 20250401 171500 760313058 2750 2750 2750 2750 0
161 20250401 171400 760313058 2750 2750 2750 2750 0
162 20250401 171300 760313058 2750 2750 2750 2750 0
163 20250401 171200 760313058 2750 2750 2750 2750 0
164 20250401 171100 760313058 2750 2750 2750 2750 0
165 20250401 171000 760313058 2750 2750 2750 2750 0
166 20250401 170900 760313058 2750 2750 2750 2750 0
167 20250401 170800 760313058 2750 2750 2750 2750 0
168 20250401 170700 760313058 2750 2750 2750 2750 0
169 20250401 170600 760313058 2750 2750 2750 2750 0
170 20250401 170500 760313058 2750 2750 2750 2750 0
171 20250401 170400 760313058 2750 2750 2750 2750 0
172 20250401 170300 760313058 2750 2750 2750 2750 0
173 20250401 170200 760313058 2750 2750 2750 2750 0
174 20250401 170100 760313058 2750 2750 2750 2750 0
175 20250401 170000 760313058 2750 2750 2750 2750 0
176 20250401 165900 760313058 2750 2750 2750 2750 0
177 20250401 165800 760313058 2750 2750 2750 2750 0
178 20250401 165700 760313058 2750 2750 2750 2750 0
179 20250401 165600 760313058 2750 2750 2750 2750 0
180 20250401 165500 760313058 2750 2750 2750 2750 0
181 20250401 165400 760313058 2750 2750 2750 2750 0
182 20250401 165300 760313058 2750 2750 2750 2750 6270
183 20250401 165200 760313058 2750 2750 2750 2750 0
184 20250401 165100 760313058 2750 2750 2750 2750 0
185 20250401 165000 760313058 2750 2750 2750 2750 0
186 20250401 164900 760313058 2750 2750 2750 2750 0
187 20250401 164800 760313058 2750 2750 2750 2750 0
188 20250401 164700 760313058 2750 2750 2750 2750 0
189 20250401 164600 760313058 2750 2750 2750 2750 0
190 20250401 164500 760313058 2750 2750 2750 2750 0
191 20250401 164400 760313058 2750 2750 2750 2750 0
192 20250401 164300 760313058 2750 2750 2750 2750 0
193 20250401 164200 760313058 2750 2750 2750 2750 0
194 20250401 164100 760313058 2750 2750 2750 2750 0
195 20250401 164000 760313058 2750 2750 2750 2750 0
196 20250401 163900 760313058 2750 2750 2750 2750 0
197 20250401 163800 760313058 2750 2750 2750 2750 0
198 20250401 163700 760313058 2750 2750 2750 2750 0
199 20250401 163600 760313058 2750 2750 2750 2750 0
200 20250401 163500 760313058 2750 2750 2750 2750 0
201 20250401 163400 760313058 2750 2750 2750 2750 0
202 20250401 163300 760313058 2750 2750 2750 2750 0
203 20250401 163200 760313058 2750 2750 2750 2750 0
204 20250401 163100 760313058 2750 2750 2750 2750 0
205 20250401 163000 760313058 2750 2750 2750 2750 0
206 20250401 162900 760313058 2750 2750 2750 2750 0
207 20250401 162800 760313058 2750 2750 2750 2750 0
208 20250401 162700 760313058 2750 2750 2750 2750 0
209 20250401 162600 760313058 2750 2750 2750 2750 0
210 20250401 162500 760313058 2750 2750 2750 2750 0
211 20250401 162400 760313058 2750 2750 2750 2750 0
212 20250401 162300 760313058 2750 2750 2750 2750 6270
213 20250401 162200 760313058 2750 2750 2750 2750 0
214 20250401 162100 760313058 2750 2750 2750 2750 0
215 20250401 162000 760313058 2750 2750 2750 2750 0
216 20250401 161900 760313058 2750 2750 2750 2750 0
217 20250401 161800 760313058 2750 2750 2750 2750 0
218 20250401 161700 760313058 2750 2750 2750 2750 0
219 20250401 161600 760313058 2750 2750 2750 2750 0
220 20250401 161500 760313058 2750 2750 2750 2750 0
221 20250401 161400 760313058 2750 2750 2750 2750 0
222 20250401 161300 760313058 2750 2750 2750 2750 0
223 20250401 161200 760313058 2750 2750 2750 2750 0
224 20250401 161100 760313058 2750 2750 2750 2750 0
225 20250401 161000 760313058 2750 2750 2750 2750 0
226 20250401 160900 760313058 2750 2750 2750 2750 0
227 20250401 160800 760313058 2750 2750 2750 2750 0
228 20250401 160700 760313058 2750 2750 2750 2750 0
229 20250401 160600 760313058 2750 2750 2750 2750 0
230 20250401 160500 760313058 2750 2750 2750 2750 0
231 20250401 160400 760313058 2750 2750 2750 2750 0
232 20250401 160300 760313058 2750 2750 2750 2750 0
233 20250401 160200 760313058 2750 2750 2750 2750 0
234 20250401 160100 760313058 2750 2750 2750 2750 0
235 20250401 160000 760313058 2750 2750 2750 2750 0
236 20250401 155900 760313058 2750 2750 2750 2750 0
237 20250401 155800 760313058 2750 2750 2750 2750 0
238 20250401 155700 760313058 2750 2750 2750 2750 0
239 20250401 155600 760313058 2750 2750 2750 2750 0
240 20250401 155500 760313058 2750 2750 2750 2750 0
241 20250401 155400 760313058 2750 2750 2750 2750 0
242 20250401 155300 760313058 2750 2750 2750 2750 6270
243 20250401 155200 760313058 2750 2750 2750 2750 0
244 20250401 155100 760313058 2750 2750 2750 2750 0
245 20250401 155000 760313058 2750 2750 2750 2750 0
246 20250401 154900 760313058 2750 2750 2750 2750 0
247 20250401 154800 760313058 2750 2750 2750 2750 0
248 20250401 154700 760313058 2750 2750 2750 2750 0
249 20250401 154600 760313058 2750 2750 2750 2750 0
250 20250401 154500 760313058 2750 2750 2750 2750 0
251 20250401 154400 760313058 2750 2750 2750 2750 0
252 20250401 154300 760313058 2750 2750 2750 2750 0
253 20250401 154200 760313058 2750 2750 2750 2750 0
254 20250401 154100 760313058 2750 2750 2750 2750 0
255 20250401 154000 760313058 2750 2750 2750 2750 0
256 20250401 153900 760313058 2750 2750 2750 2750 0
257 20250401 153800 760313058 2750 2750 2750 2750 0
258 20250401 153700 760313058 2750 2750 2750 2750 0
259 20250401 153600 760313058 2750 2750 2750 2750 0
260 20250401 153500 760313058 2750 2750 2750 2750 0
261 20250401 153400 760313058 2750 2750 2750 2750 0
262 20250401 153300 760313058 2750 2750 2750 2750 0
263 20250401 153200 760313058 2750 2750 2750 2750 0
264 20250401 153100 760313058 2750 2750 2750 2750 0
265 20250401 153000 760313058 2750 2750 2750 2750 6270
266 20250401 152900 743070558 2760 2760 2760 2760 0
267 20250401 152800 743070558 2760 2760 2760 2760 0
268 20250401 152700 743070558 2760 2760 2760 2760 0
269 20250401 152600 743070558 2760 2760 2760 2760 0
270 20250401 152500 743070558 2760 2760 2760 2760 0
271 20250401 152400 743070558 2760 2760 2760 2760 0
272 20250401 152300 743070558 2760 2760 2760 2760 0
273 20250401 152200 743070558 2760 2760 2760 2760 0
274 20250401 152100 743070558 2760 2760 2760 2760 0
275 20250401 152000 743070558 2760 2760 2760 2760 0
276 20250401 151900 743070558 2760 2765 2765 2755 892
277 20250401 151800 740610913 2765 2760 2765 2760 818
278 20250401 151700 738352933 2755 2755 2760 2755 871
279 20250401 151600 735952271 2755 2755 2755 2755 6369
280 20250401 151500 718405676 2760 2760 2760 2760 0
281 20250401 151400 718405676 2760 2760 2765 2760 736
282 20250401 151300 716374306 2765 2765 2765 2765 96
283 20250401 151200 716108866 2770 2770 2770 2755 991
284 20250401 151100 713371286 2765 2765 2765 2765 1783
285 20250401 151000 708441291 2755 2765 2765 2755 8
286 20250401 150900 708419221 2765 2765 2765 2755 851
287 20250401 150800 706071516 2765 2760 2765 2760 885
288 20250401 150700 703628911 2765 2760 2765 2760 399
289 20250401 150600 702527666 2760 2765 2765 2760 175
290 20250401 150500 702044166 2765 2765 2765 2765 0
291 20250401 150400 702044166 2765 2770 2770 2765 636
292 20250401 150300 700283886 2775 2775 2775 2775 0
293 20250401 150200 700283886 2775 2775 2775 2775 0
294 20250401 150100 700283886 2775 2770 2775 2770 4319
295 20250401 150000 688320246 2765 2765 2765 2765 25
296 20250401 145900 688251121 2765 2765 2770 2765 291
297 20250401 145800 687446066 2765 2765 2765 2765 739
298 20250401 145700 685402731 2765 2762 2765 2762 78
299 20250401 145600 685187160 2770 2770 2770 2770 500
300 20250401 145500 683802160 2770 2770 2770 2770 0
301 20250401 145400 683802160 2770 2760 2770 2760 371
302 20250401 145300 682774840 2765 2765 2765 2765 2000
303 20250401 145200 677244840 2760 2760 2760 2760 264
304 20250401 145100 676516200 2760 2760 2760 2760 115
305 20250401 145000 676198800 2760 2760 2760 2760 1234
306 20250401 144900 672792960 2765 2765 2765 2765 0
307 20250401 144800 672792960 2765 2765 2765 2765 1
308 20250401 144700 672790195 2765 2765 2765 2765 0
309 20250401 144600 672790195 2765 2765 2765 2765 2
310 20250401 144500 672784665 2765 2765 2765 2765 5
311 20250401 144400 672770840 2765 2765 2765 2765 0
312 20250401 144300 672770840 2765 2765 2765 2765 0
313 20250401 144200 672770840 2765 2765 2765 2765 10
314 20250401 144100 672743190 2765 2765 2765 2765 11
315 20250401 144000 672712775 2765 2765 2765 2765 0
316 20250401 143900 672712775 2765 2765 2765 2765 1531
317 20250401 143800 668479560 2760 2760 2760 2760 835
318 20250401 143700 666174960 2760 2765 2765 2760 505
319 20250401 143600 664781135 2765 2765 2765 2765 0
320 20250401 143500 664781135 2765 2765 2765 2765 1
321 20250401 143400 664778370 2770 2770 2770 2770 0
322 20250401 143300 664778370 2770 2770 2770 2770 0
323 20250401 143200 664778370 2770 2770 2770 2770 1500
324 20250401 143100 660623370 2770 2770 2770 2770 0
325 20250401 143000 660623370 2770 2770 2770 2770 4
326 20250401 142900 660612290 2770 2770 2770 2770 0
327 20250401 142800 660612290 2770 2770 2770 2770 1300
328 20250401 142700 657011290 2770 2765 2770 2765 500
329 20250401 142600 655627865 2765 2765 2765 2765 11
330 20250401 142500 655597450 2765 2765 2765 2765 125
331 20250401 142400 655251825 2765 2765 2765 2765 0
332 20250401 142300 655251825 2765 2765 2765 2765 0
333 20250401 142200 655251825 2765 2765 2765 2765 1018
334 20250401 142100 652437055 2765 2765 2765 2765 331
335 20250401 142000 651521840 2765 2770 2770 2765 531
336 20250401 141900 650053585 2770 2770 2770 2765 394
337 20250401 141800 648962210 2770 2770 2770 2770 1200
338 20250401 141700 645638210 2770 2760 2770 2760 6001
339 20250401 141600 629028655 2760 2760 2760 2760 63
340 20250401 141500 628854775 2760 2760 2760 2760 55
341 20250401 141400 628702975 2760 2760 2760 2760 0
342 20250401 141300 628702975 2760 2760 2760 2760 0
343 20250401 141200 628702975 2760 2765 2765 2760 2880
344 20250401 141100 620747075 2760 2760 2760 2760 542
345 20250401 141000 619251155 2760 2760 2760 2760 0
346 20250401 140900 619251155 2760 2760 2760 2760 0
347 20250401 140800 619251155 2760 2760 2760 2760 0
348 20250401 140700 619251155 2760 2760 2760 2760 0
349 20250401 140600 619251155 2760 2760 2760 2760 0
350 20250401 140500 619251155 2760 2760 2760 2760 254
351 20250401 140400 618550115 2760 2760 2760 2760 0
352 20250401 140300 618550115 2760 2760 2760 2760 0
353 20250401 140200 618550115 2760 2760 2760 2760 200
354 20250401 140100 617998115 2765 2765 2765 2765 2
355 20250401 140000 617992585 2760 2760 2760 2760 0
356 20250401 135900 617992585 2760 2760 2760 2760 0
357 20250401 135800 617992585 2760 2760 2760 2760 0
358 20250401 135700 617992585 2760 2760 2760 2760 0
359 20250401 135600 617992585 2760 2760 2760 2760 324
360 20250401 135500 617098345 2760 2760 2760 2760 600
361 20250401 135400 615442345 2765 2765 2765 2765 0
362 20250401 135300 615442345 2765 2765 2765 2765 2
363 20250401 135200 615436815 2765 2765 2765 2765 2
364 20250401 135100 615431285 2765 2765 2765 2765 35
365 20250401 135000 615334510 2770 2770 2770 2770 0
366 20250401 134900 615334510 2770 2770 2770 2770 40
367 20250401 134800 615223710 2775 2775 2775 2775 20
368 20250401 134700 615168210 2775 2775 2775 2775 0
369 20250401 134600 615168210 2775 2775 2775 2775 0
370 20250401 134500 615168210 2775 2775 2775 2775 0
371 20250401 134400 615168210 2775 2775 2775 2775 0
372 20250401 134300 615168210 2775 2775 2775 2775 0
373 20250401 134200 615168210 2775 2775 2775 2775 6
374 20250401 134100 615151560 2760 2760 2760 2760 0
375 20250401 134000 615151560 2760 2765 2765 2760 319
376 20250401 133900 614270220 2765 2765 2765 2765 0
377 20250401 133800 614270220 2765 2765 2765 2765 0
378 20250401 133700 614270220 2765 2765 2765 2765 1
379 20250401 133600 614267455 2760 2760 2760 2760 1
380 20250401 133500 614264695 2765 2765 2765 2765 747
381 20250401 133400 612199240 2765 2765 2765 2765 404
382 20250401 133300 611082180 2760 2760 2760 2760 0
383 20250401 133200 611082180 2760 2760 2760 2760 544
384 20250401 133100 609580740 2765 2760 2765 2760 28
385 20250401 133000 609503335 2760 2760 2760 2760 0
386 20250401 132900 609503335 2760 2760 2760 2760 0
387 20250401 132800 609503335 2760 2760 2760 2760 0
388 20250401 132700 609503335 2760 2760 2760 2760 845
389 20250401 132600 607171135 2760 2760 2760 2760 200
390 20250401 132500 606619135 2765 2765 2765 2765 7
391 20250401 132400 606599780 2765 2765 2765 2765 100
392 20250401 132300 606323280 2765 2765 2770 2760 9076
393 20250401 132200 581205260 2765 2765 2765 2765 1
394 20250401 132100 581202495 2760 2760 2760 2760 479
395 20250401 132000 579880455 2760 2760 2765 2760 2420
396 20250401 131900 573201075 2765 2765 2765 2765 23
397 20250401 131800 573137480 2760 2760 2760 2760 0
398 20250401 131700 573137480 2760 2765 2765 2760 479
399 20250401 131600 571813770 2765 2765 2765 2765 0
400 20250401 131500 571813770 2765 2765 2765 2765 200
401 20250401 131400 571260770 2765 2765 2765 2765 0
402 20250401 131300 571260770 2765 2765 2765 2765 0
403 20250401 131200 571260770 2765 2765 2765 2765 51
404 20250401 131100 571119755 2765 2765 2765 2765 500
405 20250401 131000 569737255 2765 2770 2770 2765 3720
406 20250401 130900 559434605 2760 2760 2760 2760 660
407 20250401 130800 557613005 2765 2765 2765 2765 0
408 20250401 130700 557613005 2765 2765 2765 2765 2002
409 20250401 130600 552077475 2770 2770 2770 2770 0
410 20250401 130500 552077475 2770 2765 2770 2765 222
411 20250401 130400 551463605 2770 2765 2770 2765 426
412 20250401 130300 550284715 2765 2765 2765 2765 200
413 20250401 130200 549731715 2770 2770 2770 2770 532
414 20250401 130100 548258075 2765 2765 2765 2765 101
415 20250401 130000 547978810 2765 2765 2765 2765 1000
416 20250401 125900 545213810 2765 2765 2765 2765 0
417 20250401 125800 545213810 2765 2770 2770 2765 2108
418 20250401 125700 539382690 2770 2770 2770 2770 0
419 20250401 125600 539382690 2770 2770 2770 2770 0
420 20250401 125500 539382690 2770 2770 2770 2770 500
421 20250401 125400 537997690 2770 2770 2770 2770 511
422 20250401 125300 536582220 2770 2770 2770 2770 5267
423 20250401 125200 521992630 2775 2775 2775 2775 1017
424 20250401 125100 519170455 2770 2770 2770 2770 0
425 20250401 125000 519170455 2770 2775 2775 2770 867
426 20250401 124900 516766825 2780 2780 2780 2780 0
427 20250401 124800 516766825 2780 2780 2780 2780 0
428 20250401 124700 516766825 2780 2780 2780 2780 50
429 20250401 124600 516627825 2780 2780 2780 2780 202
430 20250401 124500 516066265 2780 2780 2780 2780 0
431 20250401 124400 516066265 2780 2780 2780 2780 200
432 20250401 124300 515510265 2780 2780 2780 2780 4
433 20250401 124200 515499145 2780 2780 2780 2780 0
434 20250401 124100 515499145 2780 2780 2780 2780 5445
435 20250401 124000 500362045 2780 2782 2782 2780 50
436 20250401 123900 500223043 2785 2785 2785 2785 0
437 20250401 123800 500223043 2785 2780 2785 2780 595
438 20250401 123700 498566468 2780 2782 2782 2780 171
439 20250401 123600 498091084 2785 2782 2785 2780 305
440 20250401 123500 497243177 2780 2780 2780 2780 699
441 20250401 123400 495299957 2780 2785 2785 2780 30
442 20250401 123300 495216457 2785 2785 2785 2785 1
443 20250401 123200 495213672 2780 2785 2785 2780 364
444 20250401 123100 494200252 2785 2780 2785 2780 8
445 20250401 123000 494178007 2785 2785 2785 2785 260
446 20250401 122900 493453907 2780 2780 2780 2780 234
447 20250401 122800 492803387 2780 2780 2780 2780 200
448 20250401 122700 492247387 2780 2780 2780 2780 163
449 20250401 122600 491794247 2785 2785 2785 2785 87
450 20250401 122500 491551952 2785 2785 2785 2780 545
451 20250401 122400 490034132 2785 2775 2785 2775 398
452 20250401 122300 488927412 2775 2780 2780 2775 169
453 20250401 122200 488457842 2780 2780 2780 2780 0
454 20250401 122100 488457842 2780 2780 2780 2780 0
455 20250401 122000 488457842 2780 2780 2780 2780 70
456 20250401 121900 488263242 2785 2785 2785 2785 323
457 20250401 121800 487363687 2775 2780 2780 2775 500
458 20250401 121700 485975007 2780 2780 2780 2780 10
459 20250401 121600 485947207 2775 2785 2785 2775 711
460 20250401 121500 483971032 2785 2785 2785 2785 10
461 20250401 121400 483943182 2785 2785 2785 2785 5
462 20250401 121300 483929257 2790 2785 2790 2785 22
463 20250401 121200 483867950 2785 2785 2785 2785 897
464 20250401 121100 481369805 2780 2785 2785 2780 102
465 20250401 121000 481085745 2785 2775 2785 2775 3263
466 20250401 120900 472017405 2775 2775 2775 2775 150
467 20250401 120800 471601155 2775 2775 2775 2775 111
468 20250401 120700 471293130 2775 2770 2775 2770 56
469 20250401 120600 471137735 2770 2775 2775 2770 55
470 20250401 120500 470985130 2770 2770 2770 2770 0
471 20250401 120400 470985130 2770 2770 2770 2770 199
472 20250401 120300 470433900 2780 2780 2780 2780 0
473 20250401 120200 470433900 2780 2775 2780 2775 225
474 20250401 120100 469809515 2775 2775 2775 2775 20
475 20250401 120000 469754015 2775 2770 2775 2770 795
476 20250401 115900 467547940 2770 2770 2770 2770 1628
477 20250401 115800 463038380 2770 2770 2770 2770 0
478 20250401 115700 463038380 2770 2770 2770 2770 0
479 20250401 115600 463038380 2770 2770 2770 2770 0
480 20250401 115500 463038380 2770 2770 2770 2770 660
481 20250401 115400 461210180 2770 2770 2770 2770 201
482 20250401 115300 460653410 2775 2775 2775 2775 0
483 20250401 115200 460653410 2775 2775 2775 2775 37
484 20250401 115100 460550735 2775 2775 2775 2775 0
485 20250401 115000 460550735 2775 2775 2775 2775 1
486 20250401 114900 460547960 2775 2775 2775 2775 124
487 20250401 114800 460203860 2775 2775 2775 2775 700
488 20250401 114700 458261360 2770 2770 2770 2770 0
489 20250401 114600 458261360 2770 2780 2780 2770 174
490 20250401 114500 457779330 2770 2770 2770 2770 0
491 20250401 114400 457779330 2770 2770 2770 2770 0
492 20250401 114300 457779330 2770 2780 2780 2770 547
493 20250401 114200 456263465 2780 2780 2780 2780 46
494 20250401 114100 456135585 2780 2780 2780 2780 49
495 20250401 114000 455999365 2775 2780 2780 2775 737
496 20250401 113900 453953045 2780 2780 2780 2780 54
497 20250401 113800 453802925 2780 2780 2780 2775 12
498 20250401 113700 453769605 2775 2780 2780 2775 530
499 20250401 113600 452298705 2780 2775 2780 2775 1060
500 20250401 113500 449354885 2775 2775 2775 2775 5
501 20250401 113400 449341010 2780 2775 2780 2775 107
502 20250401 113300 449043985 2775 2780 2785 2775 2189
503 20250401 113200 442962340 2780 2785 2785 2780 13
504 20250401 113100 442926185 2785 2785 2785 2785 2
505 20250401 113000 442920615 2775 2775 2775 2775 0
506 20250401 112900 442920615 2775 2780 2795 2775 3600
507 20250401 112800 432876925 2780 2780 2780 2780 7
508 20250401 112700 432857465 2780 2780 2780 2780 0
509 20250401 112600 432857465 2780 2775 2780 2775 19
510 20250401 112500 432804715 2775 2775 2775 2775 0
511 20250401 112400 432804715 2775 2775 2775 2775 410
512 20250401 112300 431666965 2780 2780 2780 2780 820
513 20250401 112200 429387365 2775 2775 2775 2775 200
514 20250401 112100 428832365 2775 2780 2785 2775 3227
515 20250401 112000 419850810 2780 2780 2780 2780 46
516 20250401 111900 419722930 2780 2780 2780 2780 500
517 20250401 111800 418332930 2780 2780 2780 2780 350
518 20250401 111700 417359930 2785 2775 2785 2775 1703
519 20250401 111600 412624910 2765 2765 2765 2765 0
520 20250401 111500 412624910 2765 2765 2780 2765 5509
521 20250401 111400 397352595 2760 2760 2760 2760 500
522 20250401 111300 395972595 2765 2765 2765 2765 981
523 20250401 111200 393260130 2765 2765 2765 2765 0
524 20250401 111100 393260130 2765 2760 2765 2760 603
525 20250401 111000 391595835 2765 2760 2765 2755 1132
526 20250401 110900 388471535 2760 2760 2760 2760 537
527 20250401 110800 386989415 2760 2760 2760 2760 584
528 20250401 110700 385377575 2760 2760 2760 2760 942
529 20250401 110600 382777655 2765 2765 2765 2765 0
530 20250401 110500 382777655 2765 2760 2765 2760 639
531 20250401 110400 381013985 2750 2760 2760 2750 4000
532 20250401 110300 370006655 2765 2765 2770 2765 775
533 20250401 110200 367861570 2770 2770 2770 2765 2695
534 20250401 110100 360396430 2765 2775 2775 2765 349
535 20250401 110000 359429935 2770 2765 2770 2760 1676
536 20250401 105900 354790110 2765 2765 2765 2760 527
537 20250401 105800 353334955 2755 2760 2765 2755 722
538 20250401 105700 351342640 2765 2765 2765 2765 1547
539 20250401 105600 347065185 2765 2760 2765 2760 3134
540 20250401 105500 338411525 2765 2755 2765 2755 2461
541 20250401 105400 331618940 2750 2750 2750 2750 352
542 20250401 105300 330650940 2750 2750 2755 2750 109
543 20250401 105200 330351165 2755 2750 2755 2750 55
544 20250401 105100 330199880 2745 2750 2750 2745 122
545 20250401 105000 329864490 2750 2750 2760 2745 3534
546 20250401 104900 320128760 2755 2755 2755 2755 0
547 20250401 104800 320128760 2755 2750 2755 2750 554
548 20250401 104700 318604600 2750 2740 2750 2740 876
549 20250401 104600 316196935 2750 2735 2750 2735 1147
550 20250401 104500 313042760 2735 2735 2750 2735 2688
551 20250401 104400 305670060 2730 2730 2730 2730 0
552 20250401 104300 305670060 2730 2720 2730 2720 945
553 20250401 104200 303096970 2715 2715 2715 2715 20
554 20250401 104100 303042670 2715 2715 2715 2715 20
555 20250401 104000 302988370 2730 2720 2730 2710 3225
556 20250401 103900 294210635 2735 2735 2735 2735 0
557 20250401 103800 294210635 2735 2735 2735 2735 1
558 20250401 103700 294207900 2735 2725 2735 2725 200
559 20250401 103600 293661650 2725 2725 2725 2725 1
560 20250401 103500 293658925 2725 2725 2725 2725 367
561 20250401 103400 292658850 2735 2735 2735 2735 0
562 20250401 103300 292658850 2735 2725 2735 2725 95
563 20250401 103200 292399955 2725 2725 2725 2725 0
564 20250401 103100 292399955 2725 2730 2730 2725 1260
565 20250401 103000 288965930 2730 2730 2730 2730 111
566 20250401 102900 288662900 2725 2730 2730 2725 9
567 20250401 102800 288638335 2735 2730 2735 2730 898
568 20250401 102700 286186750 2725 2725 2725 2725 19
569 20250401 102600 286134975 2725 2730 2730 2725 20
570 20250401 102500 286080425 2730 2730 2730 2730 0
571 20250401 102400 286080425 2730 2730 2730 2730 22
572 20250401 102300 286020365 2720 2720 2720 2720 74
573 20250401 102200 285819085 2730 2730 2730 2730 21
574 20250401 102100 285761755 2730 2730 2730 2730 7
575 20250401 102000 285742645 2730 2730 2730 2730 10
576 20250401 101900 285715345 2730 2720 2730 2720 199
577 20250401 101800 285173965 2730 2730 2730 2730 1
578 20250401 101700 285171235 2730 2730 2730 2730 0
579 20250401 101600 285171235 2730 2730 2730 2730 250
580 20250401 101500 284488735 2720 2725 2725 2720 270
581 20250401 101400 283753925 2725 2725 2730 2725 1082
582 20250401 101300 280804240 2730 2730 2730 2730 3
583 20250401 101200 280796050 2730 2730 2730 2730 159
584 20250401 101100 280361980 2725 2720 2725 2720 211
585 20250401 101000 279787300 2720 2720 2720 2720 0
586 20250401 100900 279787300 2720 2715 2720 2715 343
587 20250401 100800 278855200 2715 2715 2715 2715 0
588 20250401 100700 278855200 2715 2715 2715 2715 72
589 20250401 100600 278659720 2715 2715 2715 2715 4
590 20250401 100500 278648860 2715 2715 2715 2715 170
591 20250401 100400 278187310 2710 2715 2715 2710 13
592 20250401 100300 278152070 2700 2710 2710 2700 11
593 20250401 100200 278122270 2705 2710 2710 2705 631
594 20250401 100100 276414235 2710 2710 2710 2710 68
595 20250401 100000 276229955 2710 2705 2710 2705 88
596 20250401 095900 275991905 2705 2705 2705 2705 0
597 20250401 095800 275991905 2705 2710 2710 2705 478
598 20250401 095700 274698900 2710 2710 2710 2710 120
599 20250401 095600 274373700 2710 2710 2710 2710 19
600 20250401 095500 274322210 2705 2710 2710 2705 444
601 20250401 095400 273120825 2710 2720 2720 2710 32
602 20250401 095300 273033820 2700 2715 2715 2700 1488
603 20250401 095200 269004205 2720 2720 2720 2720 13
604 20250401 095100 268968845 2720 2715 2720 2715 127
605 20250401 095000 268623990 2715 2715 2715 2715 320
606 20250401 094900 267755190 2715 2715 2715 2710 26
607 20250401 094800 267684630 2715 2715 2715 2715 42
608 20250401 094700 267570600 2715 2715 2715 2715 5
609 20250401 094600 267557025 2705 2705 2705 2705 3
610 20250401 094500 267548910 2705 2705 2705 2705 0
611 20250401 094400 267548910 2705 2715 2715 2705 186
612 20250401 094300 267045770 2710 2710 2710 2710 0
613 20250401 094200 267045770 2710 2710 2710 2710 35
614 20250401 094100 266950920 2715 2720 2720 2700 2275
615 20250401 094000 260805235 2720 2710 2720 2705 1094
616 20250401 093900 257844905 2705 2705 2710 2705 316
617 20250401 093800 256988610 2705 2705 2705 2705 42
618 20250401 093700 256875000 2705 2710 2710 2705 2502
619 20250401 093600 250104105 2710 2710 2710 2710 11
620 20250401 093500 250074295 2710 2715 2715 2710 1121
621 20250401 093400 247031610 2720 2725 2725 2720 9
622 20250401 093300 247007095 2720 2720 2720 2720 367
623 20250401 093200 246008855 2720 2725 2725 2720 2764
624 20250401 093100 238484305 2725 2725 2725 2725 13
625 20250401 093000 238448880 2725 2725 2725 2725 103
626 20250401 092900 238168205 2730 2735 2735 2725 3930
627 20250401 092800 227439115 2735 2742 2742 2735 1088
628 20250401 092700 224460135 2745 2742 2745 2742 112
629 20250401 092600 224153025 2745 2745 2745 2745 1
630 20250401 092500 224150280 2740 2740 2740 2740 1150
631 20250401 092400 220999280 2745 2745 2745 2745 0
632 20250401 092300 220999280 2745 2735 2745 2735 1453
633 20250401 092200 217018075 2735 2735 2740 2730 984
634 20250401 092100 214328855 2745 2745 2745 2740 1648
635 20250401 092000 209811150 2750 2750 2750 2745 961
636 20250401 091900 207172890 2755 2755 2755 2755 300
637 20250401 091800 206346390 2740 2760 2760 2740 1299
638 20250401 091700 202764315 2760 2760 2760 2760 1116
639 20250401 091600 199684155 2760 2755 2770 2750 1739
640 20250401 091500 194887305 2750 2750 2755 2750 859
641 20250401 091400 192521550 2740 2750 2750 2740 6569
642 20250401 091300 174483695 2745 2740 2745 2740 1671
643 20250401 091200 169898450 2740 2745 2745 2740 1286
644 20250401 091100 166374805 2750 2730 2750 2730 4504
645 20250401 091000 154016615 2740 2730 2745 2730 1206
646 20250401 090900 150715545 2730 2745 2750 2730 2163
647 20250401 090800 144783360 2745 2740 2750 2720 4780
648 20250401 090700 131688645 2720 2715 2735 2715 1651
649 20250401 090600 127177420 2735 2720 2735 2720 2528
650 20250401 090500 120290425 2720 2720 2720 2705 2069
651 20250401 090400 114667680 2720 2710 2720 2710 1955
652 20250401 090300 109366200 2710 2710 2715 2710 1343
653 20250401 090200 105725935 2710 2720 2720 2705 711
654 20250401 090100 103799030 2710 2700 2710 2700 3888
655 20250401 090000 93262570 2715 2680 2730 2680 34692

1
064260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1328091,68949040,3751857075,194781038000,1.93
20250327,1332735,68949040,3924904575,203054922800,1.93
20250326,1325543,68949040,3950118140,205468139200,1.92
20250325,1475261,68949040,4226622765,197538999600,2.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1328091 68949040 3751857075 194781038000 1.93
3 20250327 1332735 68949040 3924904575 203054922800 1.93
4 20250326 1325543 68949040 3950118140 205468139200 1.92
5 20250325 1475261 68949040 4226622765 197538999600 2.14