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

658
066700/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195600,127581927,2940,2940,2940,2940,1752
20250401,195500,127581927,2940,2940,2940,2940,0
20250401,195400,127581927,2940,2940,2940,2940,0
20250401,195300,127581927,2940,2940,2940,2940,0
20250401,195200,127581927,2940,2940,2940,2940,0
20250401,195100,127581927,2940,2940,2940,2940,0
20250401,195000,127581927,2940,2940,2940,2940,0
20250401,194900,127581927,2940,2940,2940,2940,0
20250401,194800,127581927,2940,2940,2940,2940,0
20250401,194700,127581927,2940,2940,2940,2940,0
20250401,194600,127581927,2940,2940,2940,2940,0
20250401,194500,127581927,2940,2940,2940,2940,0
20250401,194400,127581927,2940,2940,2940,2940,0
20250401,194300,127581927,2940,2940,2940,2940,0
20250401,194200,127581927,2940,2940,2940,2940,0
20250401,194100,127581927,2940,2940,2940,2940,0
20250401,194000,127581927,2940,2940,2940,2940,0
20250401,193900,127581927,2940,2940,2940,2940,0
20250401,193800,127581927,2940,2940,2940,2940,0
20250401,193700,127581927,2940,2940,2940,2940,0
20250401,193600,127581927,2940,2940,2940,2940,0
20250401,193500,127581927,2940,2940,2940,2940,0
20250401,193400,127581927,2940,2940,2940,2940,0
20250401,193300,127581927,2940,2940,2940,2940,0
20250401,193200,127581927,2940,2940,2940,2940,0
20250401,193100,127581927,2940,2940,2940,2940,0
20250401,193000,127581927,2940,2940,2940,2940,0
20250401,192900,127581927,2940,2940,2940,2940,0
20250401,192800,127581927,2940,2940,2940,2940,0
20250401,192700,127581927,2940,2940,2940,2940,0
20250401,192600,127581927,2940,2940,2940,2940,1752
20250401,192500,127581927,2940,2940,2940,2940,0
20250401,192400,127581927,2940,2940,2940,2940,0
20250401,192300,127581927,2940,2940,2940,2940,0
20250401,192200,127581927,2940,2940,2940,2940,0
20250401,192100,127581927,2940,2940,2940,2940,0
20250401,192000,127581927,2940,2940,2940,2940,0
20250401,191900,127581927,2940,2940,2940,2940,0
20250401,191800,127581927,2940,2940,2940,2940,0
20250401,191700,127581927,2940,2940,2940,2940,0
20250401,191600,127581927,2940,2940,2940,2940,0
20250401,191500,127581927,2940,2940,2940,2940,0
20250401,191400,127581927,2940,2940,2940,2940,0
20250401,191300,127581927,2940,2940,2940,2940,0
20250401,191200,127581927,2940,2940,2940,2940,0
20250401,191100,127581927,2940,2940,2940,2940,0
20250401,191000,127581927,2940,2940,2940,2940,0
20250401,190900,127581927,2940,2940,2940,2940,0
20250401,190800,127581927,2940,2940,2940,2940,0
20250401,190700,127581927,2940,2940,2940,2940,0
20250401,190600,127581927,2940,2940,2940,2940,0
20250401,190500,127581927,2940,2940,2940,2940,0
20250401,190400,127581927,2940,2940,2940,2940,0
20250401,190300,127581927,2940,2940,2940,2940,0
20250401,190200,127581927,2940,2940,2940,2940,0
20250401,190100,127581927,2940,2940,2940,2940,0
20250401,190000,127581927,2940,2940,2940,2940,0
20250401,185900,127581927,2940,2940,2940,2940,0
20250401,185800,127581927,2940,2940,2940,2940,0
20250401,185700,127581927,2940,2940,2940,2940,0
20250401,185600,127581927,2940,2940,2940,2940,1752
20250401,185500,127581927,2940,2940,2940,2940,0
20250401,185400,127581927,2940,2940,2940,2940,0
20250401,185300,127581927,2940,2940,2940,2940,0
20250401,185200,127581927,2940,2940,2940,2940,0
20250401,185100,127581927,2940,2940,2940,2940,0
20250401,185000,127581927,2940,2940,2940,2940,0
20250401,184900,127581927,2940,2940,2940,2940,0
20250401,184800,127581927,2940,2940,2940,2940,0
20250401,184700,127581927,2940,2940,2940,2940,0
20250401,184600,127581927,2940,2940,2940,2940,0
20250401,184500,127581927,2940,2940,2940,2940,0
20250401,184400,127581927,2940,2940,2940,2940,0
20250401,184300,127581927,2940,2940,2940,2940,0
20250401,184200,127581927,2940,2940,2940,2940,0
20250401,184100,127581927,2940,2940,2940,2940,0
20250401,184000,127581927,2940,2940,2940,2940,0
20250401,183900,127581927,2940,2940,2940,2940,0
20250401,183800,127581927,2940,2940,2940,2940,0
20250401,183700,127581927,2940,2940,2940,2940,0
20250401,183600,127581927,2940,2940,2940,2940,0
20250401,183500,127581927,2940,2940,2940,2940,0
20250401,183400,127581927,2940,2940,2940,2940,0
20250401,183300,127581927,2940,2940,2940,2940,0
20250401,183200,127581927,2940,2940,2940,2940,0
20250401,183100,127581927,2940,2940,2940,2940,0
20250401,183000,127581927,2940,2940,2940,2940,0
20250401,182900,127581927,2940,2940,2940,2940,0
20250401,182800,127581927,2940,2940,2940,2940,0
20250401,182700,127581927,2940,2940,2940,2940,0
20250401,182600,127581927,2940,2940,2940,2940,1752
20250401,182500,127581927,2940,2940,2940,2940,0
20250401,182400,127581927,2940,2940,2940,2940,0
20250401,182300,127581927,2940,2940,2940,2940,0
20250401,182200,127581927,2940,2940,2940,2940,0
20250401,182100,127581927,2940,2940,2940,2940,0
20250401,182000,127581927,2940,2940,2940,2940,0
20250401,181900,127581927,2940,2940,2940,2940,0
20250401,181800,127581927,2940,2940,2940,2940,0
20250401,181700,127581927,2940,2940,2940,2940,0
20250401,181600,127581927,2940,2940,2940,2940,0
20250401,181500,127581927,2940,2940,2940,2940,0
20250401,181400,127581927,2940,2940,2940,2940,0
20250401,181300,127581927,2940,2940,2940,2940,0
20250401,181200,127581927,2940,2940,2940,2940,0
20250401,181100,127581927,2940,2940,2940,2940,0
20250401,181000,127581927,2940,2940,2940,2940,0
20250401,180900,127581927,2940,2940,2940,2940,0
20250401,180800,127581927,2940,2940,2940,2940,0
20250401,180700,127581927,2940,2940,2940,2940,0
20250401,180600,127581927,2940,2940,2940,2940,0
20250401,180500,127581927,2940,2940,2940,2940,0
20250401,180400,127581927,2940,2940,2940,2940,0
20250401,180300,127581927,2940,2940,2940,2940,0
20250401,180200,127581927,2940,2940,2940,2940,0
20250401,180100,127581927,2940,2940,2940,2940,0
20250401,180000,127581927,2940,2940,2940,2940,0
20250401,175900,127581927,2940,2940,2940,2940,0
20250401,175800,127581927,2940,2940,2940,2940,0
20250401,175700,127581927,2940,2940,2940,2940,0
20250401,175600,127581927,2940,2940,2940,2940,1752
20250401,175500,127581927,2940,2940,2940,2940,0
20250401,175400,127581927,2940,2940,2940,2940,0
20250401,175300,127581927,2940,2940,2940,2940,0
20250401,175200,127581927,2940,2940,2940,2940,0
20250401,175100,127581927,2940,2940,2940,2940,0
20250401,175000,127581927,2940,2940,2940,2940,0
20250401,174900,127581927,2940,2940,2940,2940,0
20250401,174800,127581927,2940,2940,2940,2940,0
20250401,174700,127581927,2940,2940,2940,2940,0
20250401,174600,127581927,2940,2940,2940,2940,0
20250401,174500,127581927,2940,2940,2940,2940,0
20250401,174400,127581927,2940,2940,2940,2940,0
20250401,174300,127581927,2940,2940,2940,2940,0
20250401,174200,127581927,2940,2940,2940,2940,0
20250401,174100,127581927,2940,2940,2940,2940,0
20250401,174000,127581927,2940,2940,2940,2940,0
20250401,173900,127581927,2940,2940,2940,2940,0
20250401,173800,127581927,2940,2940,2940,2940,0
20250401,173700,127581927,2940,2940,2940,2940,0
20250401,173600,127581927,2940,2940,2940,2940,0
20250401,173500,127581927,2940,2940,2940,2940,0
20250401,173400,127581927,2940,2940,2940,2940,0
20250401,173300,127581927,2940,2940,2940,2940,0
20250401,173200,127581927,2940,2940,2940,2940,0
20250401,173100,127581927,2940,2940,2940,2940,0
20250401,173000,127581927,2940,2940,2940,2940,0
20250401,172900,127581927,2940,2940,2940,2940,0
20250401,172800,127581927,2940,2940,2940,2940,0
20250401,172700,127581927,2940,2940,2940,2940,0
20250401,172600,127581927,2940,2940,2940,2940,1752
20250401,172500,127581927,2940,2940,2940,2940,0
20250401,172400,127581927,2940,2940,2940,2940,0
20250401,172300,127581927,2940,2940,2940,2940,0
20250401,172200,127581927,2940,2940,2940,2940,0
20250401,172100,127581927,2940,2940,2940,2940,0
20250401,172000,127581927,2940,2940,2940,2940,0
20250401,171900,127581927,2940,2940,2940,2940,0
20250401,171800,127581927,2940,2940,2940,2940,0
20250401,171700,127581927,2940,2940,2940,2940,0
20250401,171600,127581927,2940,2940,2940,2940,0
20250401,171500,127581927,2940,2940,2940,2940,0
20250401,171400,127581927,2940,2940,2940,2940,0
20250401,171300,127581927,2940,2940,2940,2940,0
20250401,171200,127581927,2940,2940,2940,2940,0
20250401,171100,127581927,2940,2940,2940,2940,0
20250401,171000,127581927,2940,2940,2940,2940,0
20250401,170900,127581927,2940,2940,2940,2940,0
20250401,170800,127581927,2940,2940,2940,2940,0
20250401,170700,127581927,2940,2940,2940,2940,0
20250401,170600,127581927,2940,2940,2940,2940,0
20250401,170500,127581927,2940,2940,2940,2940,0
20250401,170400,127581927,2940,2940,2940,2940,0
20250401,170300,127581927,2940,2940,2940,2940,0
20250401,170200,127581927,2940,2940,2940,2940,0
20250401,170100,127581927,2940,2940,2940,2940,0
20250401,170000,127581927,2940,2940,2940,2940,0
20250401,165900,127581927,2940,2940,2940,2940,0
20250401,165800,127581927,2940,2940,2940,2940,0
20250401,165700,127581927,2940,2940,2940,2940,0
20250401,165600,127581927,2940,2940,2940,2940,1752
20250401,165500,127581927,2940,2940,2940,2940,0
20250401,165400,127581927,2940,2940,2940,2940,0
20250401,165300,127581927,2940,2940,2940,2940,0
20250401,165200,127581927,2940,2940,2940,2940,0
20250401,165100,127581927,2940,2940,2940,2940,0
20250401,165000,127581927,2940,2940,2940,2940,0
20250401,164900,127581927,2940,2940,2940,2940,0
20250401,164800,127581927,2940,2940,2940,2940,0
20250401,164700,127581927,2940,2940,2940,2940,0
20250401,164600,127581927,2940,2940,2940,2940,0
20250401,164500,127581927,2940,2940,2940,2940,0
20250401,164400,127581927,2940,2940,2940,2940,0
20250401,164300,127581927,2940,2940,2940,2940,0
20250401,164200,127581927,2940,2940,2940,2940,0
20250401,164100,127581927,2940,2940,2940,2940,0
20250401,164000,127581927,2940,2940,2940,2940,0
20250401,163900,127581927,2940,2940,2940,2940,0
20250401,163800,127581927,2940,2940,2940,2940,0
20250401,163700,127581927,2940,2940,2940,2940,0
20250401,163600,127581927,2940,2940,2940,2940,0
20250401,163500,127581927,2940,2940,2940,2940,0
20250401,163400,127581927,2940,2940,2940,2940,0
20250401,163300,127581927,2940,2940,2940,2940,0
20250401,163200,127581927,2940,2940,2940,2940,0
20250401,163100,127581927,2940,2940,2940,2940,0
20250401,163000,127581927,2940,2940,2940,2940,0
20250401,162900,127581927,2940,2940,2940,2940,0
20250401,162800,127581927,2940,2940,2940,2940,0
20250401,162700,127581927,2940,2940,2940,2940,0
20250401,162600,127581927,2940,2940,2940,2940,1752
20250401,162500,127581927,2940,2940,2940,2940,0
20250401,162400,127581927,2940,2940,2940,2940,0
20250401,162300,127581927,2940,2940,2940,2940,0
20250401,162200,127581927,2940,2940,2940,2940,0
20250401,162100,127581927,2940,2940,2940,2940,0
20250401,162000,127581927,2940,2940,2940,2940,0
20250401,161900,127581927,2940,2940,2940,2940,0
20250401,161800,127581927,2940,2940,2940,2940,0
20250401,161700,127581927,2940,2940,2940,2940,0
20250401,161600,127581927,2940,2940,2940,2940,0
20250401,161500,127581927,2940,2940,2940,2940,0
20250401,161400,127581927,2940,2940,2940,2940,0
20250401,161300,127581927,2940,2940,2940,2940,0
20250401,161200,127581927,2940,2940,2940,2940,0
20250401,161100,127581927,2940,2940,2940,2940,0
20250401,161000,127581927,2940,2940,2940,2940,0
20250401,160900,127581927,2940,2940,2940,2940,0
20250401,160800,127581927,2940,2940,2940,2940,0
20250401,160700,127581927,2940,2940,2940,2940,0
20250401,160600,127581927,2940,2940,2940,2940,0
20250401,160500,127581927,2940,2940,2940,2940,0
20250401,160400,127581927,2940,2940,2940,2940,0
20250401,160300,127581927,2940,2940,2940,2940,0
20250401,160200,127581927,2940,2940,2940,2940,0
20250401,160100,127581927,2940,2940,2940,2940,0
20250401,160000,127581927,2940,2940,2940,2940,0
20250401,155900,127581927,2940,2940,2940,2940,0
20250401,155800,127581927,2940,2940,2940,2940,0
20250401,155700,127581927,2940,2940,2940,2940,0
20250401,155600,127581927,2940,2940,2940,2940,1752
20250401,155500,127581927,2940,2940,2940,2940,0
20250401,155400,127581927,2940,2940,2940,2940,0
20250401,155300,127581927,2940,2940,2940,2940,0
20250401,155200,127581927,2940,2940,2940,2940,0
20250401,155100,127581927,2940,2940,2940,2940,0
20250401,155000,127581927,2940,2940,2940,2940,0
20250401,154900,127581927,2940,2940,2940,2940,0
20250401,154800,127581927,2940,2940,2940,2940,0
20250401,154700,127581927,2940,2940,2940,2940,0
20250401,154600,127581927,2940,2940,2940,2940,0
20250401,154500,127581927,2940,2940,2940,2940,0
20250401,154400,127581927,2940,2940,2940,2940,0
20250401,154300,127581927,2940,2940,2940,2940,0
20250401,154200,127581927,2940,2940,2940,2940,0
20250401,154100,127581927,2940,2940,2940,2940,0
20250401,154000,127581927,2940,2940,2940,2940,0
20250401,153900,127581927,2940,2940,2940,2940,0
20250401,153800,127581927,2940,2940,2940,2940,0
20250401,153700,127581927,2940,2940,2940,2940,0
20250401,153600,127581927,2940,2940,2940,2940,0
20250401,153500,127581927,2940,2940,2940,2940,0
20250401,153400,127581927,2940,2940,2940,2940,0
20250401,153300,127581927,2940,2940,2940,2940,0
20250401,153200,127581927,2940,2940,2940,2940,0
20250401,153100,127581927,2940,2940,2940,2940,0
20250401,153000,127581927,2940,2940,2940,2940,1752
20250401,152900,122431047,2965,2965,2965,2965,0
20250401,152800,122431047,2965,2965,2965,2965,0
20250401,152700,122431047,2965,2965,2965,2965,0
20250401,152600,122431047,2965,2965,2965,2965,0
20250401,152500,122431047,2965,2965,2965,2965,0
20250401,152400,122431047,2965,2965,2965,2965,0
20250401,152300,122431047,2965,2965,2965,2965,0
20250401,152200,122431047,2965,2965,2965,2965,0
20250401,152100,122431047,2965,2965,2965,2965,0
20250401,152000,122431047,2965,2965,2965,2965,0
20250401,151900,122431047,2965,2965,2965,2955,140
20250401,151800,122016132,2960,2960,2960,2960,0
20250401,151700,122016132,2960,2960,2960,2960,1164
20250401,151600,118570692,2965,2965,2965,2965,0
20250401,151500,118570692,2965,2965,2965,2965,0
20250401,151400,118570692,2965,2965,2965,2965,0
20250401,151300,118570692,2965,2965,2965,2965,0
20250401,151200,118570692,2965,2965,2965,2965,100
20250401,151100,118274192,2965,2965,2965,2965,101
20250401,151000,117974727,2965,2965,2965,2965,50
20250401,150900,117826477,2965,2965,2965,2965,85
20250401,150800,117574452,2970,2960,2970,2960,112
20250401,150700,117242702,2965,2965,2965,2965,100
20250401,150600,116946202,2970,2965,2970,2960,215
20250401,150500,116308827,2970,2970,2970,2970,8
20250401,150400,116285067,2970,2965,2970,2960,37
20250401,150300,116175327,2965,2970,2970,2965,185
20250401,150200,115626552,2970,2970,2970,2970,50
20250401,150100,115478052,2970,2970,2970,2970,5
20250401,150000,115463202,2970,2970,2970,2970,92
20250401,145900,115189962,2975,2975,2975,2975,0
20250401,145800,115189962,2975,2975,2975,2975,100
20250401,145700,114892462,2975,2970,2975,2970,315
20250401,145600,113955932,2970,2970,2970,2970,0
20250401,145500,113955932,2970,2970,2970,2970,6
20250401,145400,113938112,2960,2960,2960,2960,0
20250401,145300,113938112,2960,2960,2960,2960,0
20250401,145200,113938112,2960,2960,2960,2960,404
20250401,145100,112742272,2970,2960,2970,2960,101
20250401,145000,112443302,2960,2965,2965,2960,100
20250401,144900,112147292,2960,2960,2960,2960,0
20250401,144800,112147292,2960,2960,2960,2960,0
20250401,144700,112147292,2960,2960,2960,2960,0
20250401,144600,112147292,2960,2960,2960,2960,0
20250401,144500,112147292,2960,2960,2960,2960,150
20250401,144400,111703292,2960,2960,2960,2960,300
20250401,144300,110815292,2970,2970,2970,2970,0
20250401,144200,110815292,2970,2965,2970,2960,1323
20250401,144100,106898937,2975,2975,2975,2975,0
20250401,144000,106898937,2975,2975,2975,2975,0
20250401,143900,106898937,2975,2975,2975,2975,0
20250401,143800,106898937,2975,2975,2975,2975,0
20250401,143700,106898937,2975,2975,2975,2975,0
20250401,143600,106898937,2975,2975,2975,2975,1
20250401,143500,106895962,2975,2975,2975,2975,0
20250401,143400,106895962,2975,2975,2975,2975,0
20250401,143300,106895962,2975,2975,2975,2975,0
20250401,143200,106895962,2975,2975,2975,2975,0
20250401,143100,106895962,2975,2975,2975,2975,0
20250401,143000,106895962,2975,2975,2975,2975,79
20250401,142900,106660937,2960,2965,2965,2960,79
20250401,142800,106426892,2975,2975,2975,2975,0
20250401,142700,106426892,2975,2975,2975,2975,0
20250401,142600,106426892,2975,2975,2975,2975,0
20250401,142500,106426892,2975,2975,2975,2975,0
20250401,142400,106426892,2975,2975,2975,2975,0
20250401,142300,106426892,2975,2975,2975,2975,8
20250401,142200,106403092,2975,2975,2975,2975,0
20250401,142100,106403092,2975,2975,2975,2975,0
20250401,142000,106403092,2975,2975,2975,2975,0
20250401,141900,106403092,2975,2975,2975,2975,0
20250401,141800,106403092,2975,2975,2975,2975,0
20250401,141700,106403092,2975,2975,2975,2975,0
20250401,141600,106403092,2975,2975,2975,2975,1
20250401,141500,106400117,2975,2975,2975,2975,0
20250401,141400,106400117,2975,2975,2975,2975,0
20250401,141300,106400117,2975,2975,2975,2975,0
20250401,141200,106400117,2975,2975,2975,2975,0
20250401,141100,106400117,2975,2975,2975,2975,0
20250401,141000,106400117,2975,2975,2975,2975,0
20250401,140900,106400117,2975,2975,2975,2975,0
20250401,140800,106400117,2975,2975,2975,2975,1
20250401,140700,106397142,2975,2975,2975,2975,0
20250401,140600,106397142,2975,2975,2975,2975,0
20250401,140500,106397142,2975,2975,2975,2975,0
20250401,140400,106397142,2975,2975,2975,2975,0
20250401,140300,106397142,2975,2975,2975,2975,0
20250401,140200,106397142,2975,2975,2975,2975,0
20250401,140100,106397142,2975,2975,2975,2975,0
20250401,140000,106397142,2975,2975,2975,2975,0
20250401,135900,106397142,2975,2975,2975,2975,0
20250401,135800,106397142,2975,2960,2975,2960,501
20250401,135700,104914167,2975,2975,2975,2975,0
20250401,135600,104914167,2975,2975,2975,2975,0
20250401,135500,104914167,2975,2972,2975,2965,203
20250401,135400,104311875,2975,2975,2975,2975,0
20250401,135300,104311875,2975,2975,2975,2975,0
20250401,135200,104311875,2975,2975,2975,2975,0
20250401,135100,104311875,2975,2975,2975,2975,0
20250401,135000,104311875,2975,2975,2975,2975,0
20250401,134900,104311875,2975,2975,2975,2975,0
20250401,134800,104311875,2975,2975,2975,2975,0
20250401,134700,104311875,2975,2975,2975,2975,0
20250401,134600,104311875,2975,2975,2975,2975,0
20250401,134500,104311875,2975,2975,2975,2975,0
20250401,134400,104311875,2975,2975,2975,2975,0
20250401,134300,104311875,2975,2975,2975,2975,0
20250401,134200,104311875,2975,2975,2975,2975,0
20250401,134100,104311875,2975,2975,2975,2975,20
20250401,134000,104252375,2975,2975,2975,2975,0
20250401,133900,104252375,2975,2975,2975,2975,0
20250401,133800,104252375,2975,2975,2975,2975,0
20250401,133700,104252375,2975,2975,2975,2975,0
20250401,133600,104252375,2975,2975,2975,2975,0
20250401,133500,104252375,2975,2975,2975,2975,0
20250401,133400,104252375,2975,2975,2975,2975,0
20250401,133300,104252375,2975,2975,2975,2975,2
20250401,133200,104246425,2970,2970,2970,2970,0
20250401,133100,104246425,2970,2970,2970,2970,0
20250401,133000,104246425,2970,2970,2970,2970,0
20250401,132900,104246425,2970,2970,2970,2970,0
20250401,132800,104246425,2970,2970,2970,2970,0
20250401,132700,104246425,2970,2970,2970,2970,0
20250401,132600,104246425,2970,2970,2970,2970,11
20250401,132500,104213755,2970,2970,2970,2970,11
20250401,132400,104181085,2975,2975,2975,2975,0
20250401,132300,104181085,2975,2975,2975,2975,0
20250401,132200,104181085,2975,2970,2975,2970,71
20250401,132100,103970210,2970,2970,2970,2970,0
20250401,132000,103970210,2970,2970,2970,2970,0
20250401,131900,103970210,2970,2970,2970,2970,0
20250401,131800,103970210,2970,2970,2970,2970,0
20250401,131700,103970210,2970,2970,2970,2970,0
20250401,131600,103970210,2970,2965,2970,2965,931
20250401,131500,101209650,2965,2965,2965,2965,0
20250401,131400,101209650,2965,2965,2965,2965,0
20250401,131300,101209650,2965,2965,2965,2965,0
20250401,131200,101209650,2965,2965,2965,2965,0
20250401,131100,101209650,2965,2965,2965,2965,1
20250401,131000,101206685,2970,2970,2970,2970,1
20250401,130900,101203715,2965,2965,2965,2965,0
20250401,130800,101203715,2965,2965,2965,2965,0
20250401,130700,101203715,2965,2965,2965,2965,0
20250401,130600,101203715,2965,2965,2965,2965,0
20250401,130500,101203715,2965,2965,2965,2965,0
20250401,130400,101203715,2965,2965,2965,2965,70
20250401,130300,100996165,2965,2965,2965,2965,31
20250401,130200,100904250,2980,2980,2980,2980,0
20250401,130100,100904250,2980,2980,2980,2980,0
20250401,130000,100904250,2980,2980,2980,2980,1
20250401,125900,100901270,2960,2960,2960,2960,0
20250401,125800,100901270,2960,2960,2960,2960,0
20250401,125700,100901270,2960,2960,2960,2960,0
20250401,125600,100901270,2960,2960,2960,2960,0
20250401,125500,100901270,2960,2960,2960,2960,0
20250401,125400,100901270,2960,2970,2970,2960,1468
20250401,125300,96553775,2985,2985,2985,2985,0
20250401,125200,96553775,2985,2985,2985,2985,0
20250401,125100,96553775,2985,2985,2985,2985,0
20250401,125000,96553775,2985,2985,2985,2985,0
20250401,124900,96553775,2985,2985,2985,2985,0
20250401,124800,96553775,2985,2985,2985,2985,0
20250401,124700,96553775,2985,2985,2985,2985,50
20250401,124600,96404525,2985,2985,2985,2985,0
20250401,124500,96404525,2985,2985,2985,2985,0
20250401,124400,96404525,2985,2985,2985,2985,0
20250401,124300,96404525,2985,2985,2985,2985,3
20250401,124200,96395570,2980,2980,2980,2980,1200
20250401,124100,92819570,2980,2980,2980,2980,0
20250401,124000,92819570,2980,2980,2980,2980,0
20250401,123900,92819570,2980,2980,2980,2980,2
20250401,123800,92813610,2980,2980,2980,2980,1
20250401,123700,92810630,2970,2970,2970,2970,0
20250401,123600,92810630,2970,2970,2970,2970,0
20250401,123500,92810630,2970,2970,2970,2970,0
20250401,123400,92810630,2970,2970,2970,2970,0
20250401,123300,92810630,2970,2970,2970,2970,0
20250401,123200,92810630,2970,2970,2970,2970,0
20250401,123100,92810630,2970,2970,2970,2970,0
20250401,123000,92810630,2970,2970,2970,2970,0
20250401,122900,92810630,2970,2970,2970,2970,0
20250401,122800,92810630,2970,2970,2970,2970,0
20250401,122700,92810630,2970,2970,2970,2970,100
20250401,122600,92513630,2970,2970,2970,2970,30
20250401,122500,92424530,2980,2980,2980,2980,0
20250401,122400,92424530,2980,2980,2980,2980,33
20250401,122300,92326190,2985,2985,2985,2985,0
20250401,122200,92326190,2985,2985,2985,2985,0
20250401,122100,92326190,2985,2985,2985,2985,0
20250401,122000,92326190,2985,2985,2985,2985,0
20250401,121900,92326190,2985,2985,2985,2985,0
20250401,121800,92326190,2985,2985,2985,2985,0
20250401,121700,92326190,2985,2985,2985,2985,44
20250401,121600,92194850,2985,2985,2985,2985,0
20250401,121500,92194850,2985,2985,2985,2985,0
20250401,121400,92194850,2985,2985,2985,2985,0
20250401,121300,92194850,2985,2985,2985,2985,0
20250401,121200,92194850,2985,2985,2985,2985,250
20250401,121100,91448600,2985,2980,2990,2980,2518
20250401,121000,83934015,2985,2985,2985,2985,0
20250401,120900,83934015,2985,2985,2985,2985,0
20250401,120800,83934015,2985,2985,2985,2985,0
20250401,120700,83934015,2985,2985,2985,2985,0
20250401,120600,83934015,2985,2985,2985,2985,0
20250401,120500,83934015,2985,2985,2985,2985,0
20250401,120400,83934015,2985,2985,2985,2985,0
20250401,120300,83934015,2985,2985,2985,2985,0
20250401,120200,83934015,2985,2985,2985,2985,0
20250401,120100,83934015,2985,2985,2985,2985,0
20250401,120000,83934015,2985,2985,2985,2985,0
20250401,115900,83934015,2985,2985,2985,2985,0
20250401,115800,83934015,2985,2985,2985,2985,0
20250401,115700,83934015,2985,2985,2985,2985,0
20250401,115600,83934015,2985,2985,2985,2985,0
20250401,115500,83934015,2985,2985,2985,2985,0
20250401,115400,83934015,2985,2985,2985,2985,1
20250401,115300,83931030,2990,2990,2990,2990,0
20250401,115200,83931030,2990,2990,2990,2990,0
20250401,115100,83931030,2990,2990,2990,2990,0
20250401,115000,83931030,2990,2990,2990,2990,0
20250401,114900,83931030,2990,2990,2990,2990,0
20250401,114800,83931030,2990,2990,2990,2990,0
20250401,114700,83931030,2990,2960,2990,2955,328
20250401,114600,82957910,2975,2975,2975,2975,0
20250401,114500,82957910,2975,2975,2975,2975,0
20250401,114400,82957910,2975,2965,2975,2965,1392
20250401,114300,78830620,2960,2960,2960,2960,3
20250401,114200,78821740,2965,2965,2965,2965,0
20250401,114100,78821740,2965,2965,2965,2965,0
20250401,114000,78821740,2965,2965,2965,2965,0
20250401,113900,78821740,2965,2965,2965,2965,1
20250401,113800,78818775,2965,2965,2965,2965,53
20250401,113700,78661630,2965,2965,2965,2965,0
20250401,113600,78661630,2965,2965,2965,2965,0
20250401,113500,78661630,2965,2965,2965,2965,0
20250401,113400,78661630,2965,2965,2965,2965,0
20250401,113300,78661630,2965,2965,2965,2965,1500
20250401,113200,74214130,2985,2985,2985,2985,0
20250401,113100,74214130,2985,2985,2985,2985,0
20250401,113000,74214130,2985,2985,2985,2985,0
20250401,112900,74214130,2985,2985,2985,2985,0
20250401,112800,74214130,2985,2985,2985,2985,0
20250401,112700,74214130,2985,2985,2985,2985,0
20250401,112600,74214130,2985,2985,2985,2985,0
20250401,112500,74214130,2985,2985,2985,2985,43
20250401,112400,74085775,2985,2965,2985,2965,101
20250401,112300,73786290,2985,2985,2985,2985,0
20250401,112200,73786290,2985,2975,2985,2975,136
20250401,112100,73380845,2970,2970,2970,2970,209
20250401,112000,72760115,2965,2965,2965,2965,0
20250401,111900,72760115,2965,2965,2965,2965,200
20250401,111800,72167115,2965,2965,2965,2965,0
20250401,111700,72167115,2965,2965,2965,2965,495
20250401,111600,70699440,2965,2965,2965,2965,0
20250401,111500,70699440,2965,2965,2965,2965,0
20250401,111400,70699440,2965,2965,2965,2965,65
20250401,111300,70506715,2955,2960,2960,2955,500
20250401,111200,69028140,2965,2965,2965,2965,0
20250401,111100,69028140,2965,2965,2965,2965,0
20250401,111000,69028140,2965,2965,2965,2965,0
20250401,110900,69028140,2965,2965,2965,2965,0
20250401,110800,69028140,2965,2965,2965,2965,0
20250401,110700,69028140,2965,2965,2965,2965,59
20250401,110600,68853205,2965,2965,2965,2965,59
20250401,110500,68678270,2965,2965,2970,2965,753
20250401,110400,66445620,2965,2965,2965,2965,0
20250401,110300,66445620,2965,2965,2965,2965,94
20250401,110200,66166910,2955,2955,2955,2955,0
20250401,110100,66166910,2955,2955,2955,2955,118
20250401,110000,65818220,2950,2950,2950,2950,0
20250401,105900,65818220,2950,2945,2950,2945,321
20250401,105800,64871720,2940,2940,2940,2940,30
20250401,105700,64783520,2940,2940,2940,2940,0
20250401,105600,64783520,2940,2940,2940,2940,0
20250401,105500,64783520,2940,2940,2940,2940,1
20250401,105400,64780580,2940,2940,2940,2940,100
20250401,105300,64486580,2940,2920,2940,2920,1532
20250401,105200,59983380,2935,2935,2935,2935,0
20250401,105100,59983380,2935,2935,2935,2935,0
20250401,105000,59983380,2935,2935,2935,2935,0
20250401,104900,59983380,2935,2935,2935,2935,0
20250401,104800,59983380,2935,2935,2935,2935,0
20250401,104700,59983380,2935,2935,2935,2935,0
20250401,104600,59983380,2935,2920,2935,2920,2522
20250401,104500,52597600,2935,2930,2935,2930,1490
20250401,104400,48231735,2925,2925,2925,2925,642
20250401,104300,46353885,2935,2935,2935,2930,123
20250401,104200,45993390,2935,2935,2935,2935,0
20250401,104100,45993390,2935,2935,2935,2935,0
20250401,104000,45993390,2935,2935,2935,2935,93
20250401,103900,45720435,2935,2935,2935,2935,0
20250401,103800,45720435,2935,2935,2935,2935,8
20250401,103700,45696955,2940,2940,2940,2940,0
20250401,103600,45696955,2940,2940,2940,2940,0
20250401,103500,45696955,2940,2940,2940,2940,0
20250401,103400,45696955,2940,2940,2940,2940,4
20250401,103300,45685195,2945,2945,2945,2945,0
20250401,103200,45685195,2945,2945,2945,2945,0
20250401,103100,45685195,2945,2945,2945,2945,0
20250401,103000,45685195,2945,2945,2945,2945,0
20250401,102900,45685195,2945,2945,2945,2945,0
20250401,102800,45685195,2945,2945,2945,2945,0
20250401,102700,45685195,2945,2945,2945,2945,0
20250401,102600,45685195,2945,2945,2945,2945,0
20250401,102500,45685195,2945,2945,2945,2945,0
20250401,102400,45685195,2945,2945,2945,2945,0
20250401,102300,45685195,2945,2945,2945,2945,0
20250401,102200,45685195,2945,2945,2945,2945,0
20250401,102100,45685195,2945,2945,2945,2945,10
20250401,102000,45655745,2945,2945,2945,2945,2
20250401,101900,45649855,2945,2945,2945,2945,0
20250401,101800,45649855,2945,2945,2945,2945,0
20250401,101700,45649855,2945,2945,2945,2945,0
20250401,101600,45649855,2945,2945,2945,2945,0
20250401,101500,45649855,2945,2945,2945,2945,1
20250401,101400,45646910,2930,2930,2930,2930,673
20250401,101300,43675020,2950,2945,2950,2945,2
20250401,101200,43669125,2920,2920,2920,2920,1
20250401,101100,43666205,2950,2950,2950,2950,1
20250401,101000,43663255,2950,2950,2950,2950,0
20250401,100900,43663255,2950,2950,2950,2950,0
20250401,100800,43663255,2950,2950,2950,2950,0
20250401,100700,43663255,2950,2925,2950,2900,3201
20250401,100600,34342870,2940,2940,2940,2940,301
20250401,100500,33457930,2940,2940,2940,2940,0
20250401,100400,33457930,2940,2945,2945,2925,1808
20250401,100300,28157210,2950,2950,2950,2950,1
20250401,100200,28154260,2950,2950,2950,2950,0
20250401,100100,28154260,2950,2950,2950,2950,0
20250401,100000,28154260,2950,2950,2950,2950,0
20250401,095900,28154260,2950,2950,2950,2950,0
20250401,095800,28154260,2950,2950,2950,2950,0
20250401,095700,28154260,2950,2950,2950,2950,327
20250401,095600,27189610,2965,2965,2965,2965,0
20250401,095500,27189610,2965,2965,2965,2965,0
20250401,095400,27189610,2965,2965,2965,2965,0
20250401,095300,27189610,2965,2965,2965,2965,0
20250401,095200,27189610,2965,2965,2965,2965,0
20250401,095100,27189610,2965,2955,2965,2945,255
20250401,095000,26438485,2965,2960,2980,2950,2281
20250401,094900,19682760,2965,2965,2965,2965,1
20250401,094800,19679795,2965,2955,2965,2955,84
20250401,094700,19431210,2955,2965,2965,2945,1572
20250401,094600,14801135,2970,2970,2970,2970,0
20250401,094500,14801135,2970,2970,2970,2970,0
20250401,094400,14801135,2970,2970,2970,2970,1
20250401,094300,14798165,2950,2955,2955,2950,31
20250401,094200,14706565,2985,2960,2985,2960,61
20250401,094100,14525980,2955,2950,2955,2950,675
20250401,094000,12534565,2950,2950,2950,2950,0
20250401,093900,12534565,2950,2950,2950,2950,0
20250401,093800,12534565,2950,2950,2950,2950,1
20250401,093700,12531615,2945,2945,2945,2945,12
20250401,093600,12496275,2945,2945,2945,2945,0
20250401,093500,12496275,2945,2945,2945,2945,20
20250401,093400,12437375,2945,2945,2945,2945,1
20250401,093300,12434430,2940,2960,2960,2940,594
20250401,093200,10681360,2950,2955,2955,2950,662
20250401,093100,8728135,2965,2965,2965,2965,200
20250401,093000,8135135,2970,2970,2970,2970,97
20250401,092900,7847045,2975,2975,2975,2975,0
20250401,092800,7847045,2975,2975,2975,2975,57
20250401,092700,7677470,2955,2955,2955,2955,100
20250401,092600,7381970,2980,2980,2980,2980,1
20250401,092500,7378990,2980,2980,2980,2980,50
20250401,092400,7229990,2985,2985,2985,2985,0
20250401,092300,7229990,2985,2985,2985,2985,1
20250401,092200,7227005,2970,2975,2975,2970,395
20250401,092100,6053660,2990,2990,2990,2990,0
20250401,092000,6053660,2990,2990,2990,2990,0
20250401,091900,6053660,2990,2985,2990,2985,200
20250401,091800,5456130,2985,2980,2985,2980,3
20250401,091700,5447185,2980,2980,2980,2980,0
20250401,091600,5447185,2980,2980,2980,2980,0
20250401,091500,5447185,2980,2980,2980,2980,30
20250401,091400,5357785,2980,2980,2980,2980,0
20250401,091300,5357785,2980,2980,2980,2980,49
20250401,091200,5211765,2980,2980,2980,2980,1
20250401,091100,5208785,2975,2975,2975,2975,194
20250401,091000,4631635,2975,2975,2975,2975,400
20250401,090900,3441635,2975,2975,2975,2975,0
20250401,090800,3441635,2975,2975,2975,2975,0
20250401,090700,3441635,2975,2975,2975,2975,0
20250401,090600,3441635,2975,2975,2975,2975,0
20250401,090500,3441635,2975,2975,2975,2975,0
20250401,090400,3441635,2975,2970,2975,2970,202
20250401,090300,2840845,2970,2970,2970,2970,0
20250401,090200,2840845,2970,2970,2970,2970,0
20250401,090100,2840845,2970,2975,2975,2930,30
20250401,090000,2752860,2910,2910,2910,2910,946
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195600 127581927 2940 2940 2940 2940 1752
3 20250401 195500 127581927 2940 2940 2940 2940 0
4 20250401 195400 127581927 2940 2940 2940 2940 0
5 20250401 195300 127581927 2940 2940 2940 2940 0
6 20250401 195200 127581927 2940 2940 2940 2940 0
7 20250401 195100 127581927 2940 2940 2940 2940 0
8 20250401 195000 127581927 2940 2940 2940 2940 0
9 20250401 194900 127581927 2940 2940 2940 2940 0
10 20250401 194800 127581927 2940 2940 2940 2940 0
11 20250401 194700 127581927 2940 2940 2940 2940 0
12 20250401 194600 127581927 2940 2940 2940 2940 0
13 20250401 194500 127581927 2940 2940 2940 2940 0
14 20250401 194400 127581927 2940 2940 2940 2940 0
15 20250401 194300 127581927 2940 2940 2940 2940 0
16 20250401 194200 127581927 2940 2940 2940 2940 0
17 20250401 194100 127581927 2940 2940 2940 2940 0
18 20250401 194000 127581927 2940 2940 2940 2940 0
19 20250401 193900 127581927 2940 2940 2940 2940 0
20 20250401 193800 127581927 2940 2940 2940 2940 0
21 20250401 193700 127581927 2940 2940 2940 2940 0
22 20250401 193600 127581927 2940 2940 2940 2940 0
23 20250401 193500 127581927 2940 2940 2940 2940 0
24 20250401 193400 127581927 2940 2940 2940 2940 0
25 20250401 193300 127581927 2940 2940 2940 2940 0
26 20250401 193200 127581927 2940 2940 2940 2940 0
27 20250401 193100 127581927 2940 2940 2940 2940 0
28 20250401 193000 127581927 2940 2940 2940 2940 0
29 20250401 192900 127581927 2940 2940 2940 2940 0
30 20250401 192800 127581927 2940 2940 2940 2940 0
31 20250401 192700 127581927 2940 2940 2940 2940 0
32 20250401 192600 127581927 2940 2940 2940 2940 1752
33 20250401 192500 127581927 2940 2940 2940 2940 0
34 20250401 192400 127581927 2940 2940 2940 2940 0
35 20250401 192300 127581927 2940 2940 2940 2940 0
36 20250401 192200 127581927 2940 2940 2940 2940 0
37 20250401 192100 127581927 2940 2940 2940 2940 0
38 20250401 192000 127581927 2940 2940 2940 2940 0
39 20250401 191900 127581927 2940 2940 2940 2940 0
40 20250401 191800 127581927 2940 2940 2940 2940 0
41 20250401 191700 127581927 2940 2940 2940 2940 0
42 20250401 191600 127581927 2940 2940 2940 2940 0
43 20250401 191500 127581927 2940 2940 2940 2940 0
44 20250401 191400 127581927 2940 2940 2940 2940 0
45 20250401 191300 127581927 2940 2940 2940 2940 0
46 20250401 191200 127581927 2940 2940 2940 2940 0
47 20250401 191100 127581927 2940 2940 2940 2940 0
48 20250401 191000 127581927 2940 2940 2940 2940 0
49 20250401 190900 127581927 2940 2940 2940 2940 0
50 20250401 190800 127581927 2940 2940 2940 2940 0
51 20250401 190700 127581927 2940 2940 2940 2940 0
52 20250401 190600 127581927 2940 2940 2940 2940 0
53 20250401 190500 127581927 2940 2940 2940 2940 0
54 20250401 190400 127581927 2940 2940 2940 2940 0
55 20250401 190300 127581927 2940 2940 2940 2940 0
56 20250401 190200 127581927 2940 2940 2940 2940 0
57 20250401 190100 127581927 2940 2940 2940 2940 0
58 20250401 190000 127581927 2940 2940 2940 2940 0
59 20250401 185900 127581927 2940 2940 2940 2940 0
60 20250401 185800 127581927 2940 2940 2940 2940 0
61 20250401 185700 127581927 2940 2940 2940 2940 0
62 20250401 185600 127581927 2940 2940 2940 2940 1752
63 20250401 185500 127581927 2940 2940 2940 2940 0
64 20250401 185400 127581927 2940 2940 2940 2940 0
65 20250401 185300 127581927 2940 2940 2940 2940 0
66 20250401 185200 127581927 2940 2940 2940 2940 0
67 20250401 185100 127581927 2940 2940 2940 2940 0
68 20250401 185000 127581927 2940 2940 2940 2940 0
69 20250401 184900 127581927 2940 2940 2940 2940 0
70 20250401 184800 127581927 2940 2940 2940 2940 0
71 20250401 184700 127581927 2940 2940 2940 2940 0
72 20250401 184600 127581927 2940 2940 2940 2940 0
73 20250401 184500 127581927 2940 2940 2940 2940 0
74 20250401 184400 127581927 2940 2940 2940 2940 0
75 20250401 184300 127581927 2940 2940 2940 2940 0
76 20250401 184200 127581927 2940 2940 2940 2940 0
77 20250401 184100 127581927 2940 2940 2940 2940 0
78 20250401 184000 127581927 2940 2940 2940 2940 0
79 20250401 183900 127581927 2940 2940 2940 2940 0
80 20250401 183800 127581927 2940 2940 2940 2940 0
81 20250401 183700 127581927 2940 2940 2940 2940 0
82 20250401 183600 127581927 2940 2940 2940 2940 0
83 20250401 183500 127581927 2940 2940 2940 2940 0
84 20250401 183400 127581927 2940 2940 2940 2940 0
85 20250401 183300 127581927 2940 2940 2940 2940 0
86 20250401 183200 127581927 2940 2940 2940 2940 0
87 20250401 183100 127581927 2940 2940 2940 2940 0
88 20250401 183000 127581927 2940 2940 2940 2940 0
89 20250401 182900 127581927 2940 2940 2940 2940 0
90 20250401 182800 127581927 2940 2940 2940 2940 0
91 20250401 182700 127581927 2940 2940 2940 2940 0
92 20250401 182600 127581927 2940 2940 2940 2940 1752
93 20250401 182500 127581927 2940 2940 2940 2940 0
94 20250401 182400 127581927 2940 2940 2940 2940 0
95 20250401 182300 127581927 2940 2940 2940 2940 0
96 20250401 182200 127581927 2940 2940 2940 2940 0
97 20250401 182100 127581927 2940 2940 2940 2940 0
98 20250401 182000 127581927 2940 2940 2940 2940 0
99 20250401 181900 127581927 2940 2940 2940 2940 0
100 20250401 181800 127581927 2940 2940 2940 2940 0
101 20250401 181700 127581927 2940 2940 2940 2940 0
102 20250401 181600 127581927 2940 2940 2940 2940 0
103 20250401 181500 127581927 2940 2940 2940 2940 0
104 20250401 181400 127581927 2940 2940 2940 2940 0
105 20250401 181300 127581927 2940 2940 2940 2940 0
106 20250401 181200 127581927 2940 2940 2940 2940 0
107 20250401 181100 127581927 2940 2940 2940 2940 0
108 20250401 181000 127581927 2940 2940 2940 2940 0
109 20250401 180900 127581927 2940 2940 2940 2940 0
110 20250401 180800 127581927 2940 2940 2940 2940 0
111 20250401 180700 127581927 2940 2940 2940 2940 0
112 20250401 180600 127581927 2940 2940 2940 2940 0
113 20250401 180500 127581927 2940 2940 2940 2940 0
114 20250401 180400 127581927 2940 2940 2940 2940 0
115 20250401 180300 127581927 2940 2940 2940 2940 0
116 20250401 180200 127581927 2940 2940 2940 2940 0
117 20250401 180100 127581927 2940 2940 2940 2940 0
118 20250401 180000 127581927 2940 2940 2940 2940 0
119 20250401 175900 127581927 2940 2940 2940 2940 0
120 20250401 175800 127581927 2940 2940 2940 2940 0
121 20250401 175700 127581927 2940 2940 2940 2940 0
122 20250401 175600 127581927 2940 2940 2940 2940 1752
123 20250401 175500 127581927 2940 2940 2940 2940 0
124 20250401 175400 127581927 2940 2940 2940 2940 0
125 20250401 175300 127581927 2940 2940 2940 2940 0
126 20250401 175200 127581927 2940 2940 2940 2940 0
127 20250401 175100 127581927 2940 2940 2940 2940 0
128 20250401 175000 127581927 2940 2940 2940 2940 0
129 20250401 174900 127581927 2940 2940 2940 2940 0
130 20250401 174800 127581927 2940 2940 2940 2940 0
131 20250401 174700 127581927 2940 2940 2940 2940 0
132 20250401 174600 127581927 2940 2940 2940 2940 0
133 20250401 174500 127581927 2940 2940 2940 2940 0
134 20250401 174400 127581927 2940 2940 2940 2940 0
135 20250401 174300 127581927 2940 2940 2940 2940 0
136 20250401 174200 127581927 2940 2940 2940 2940 0
137 20250401 174100 127581927 2940 2940 2940 2940 0
138 20250401 174000 127581927 2940 2940 2940 2940 0
139 20250401 173900 127581927 2940 2940 2940 2940 0
140 20250401 173800 127581927 2940 2940 2940 2940 0
141 20250401 173700 127581927 2940 2940 2940 2940 0
142 20250401 173600 127581927 2940 2940 2940 2940 0
143 20250401 173500 127581927 2940 2940 2940 2940 0
144 20250401 173400 127581927 2940 2940 2940 2940 0
145 20250401 173300 127581927 2940 2940 2940 2940 0
146 20250401 173200 127581927 2940 2940 2940 2940 0
147 20250401 173100 127581927 2940 2940 2940 2940 0
148 20250401 173000 127581927 2940 2940 2940 2940 0
149 20250401 172900 127581927 2940 2940 2940 2940 0
150 20250401 172800 127581927 2940 2940 2940 2940 0
151 20250401 172700 127581927 2940 2940 2940 2940 0
152 20250401 172600 127581927 2940 2940 2940 2940 1752
153 20250401 172500 127581927 2940 2940 2940 2940 0
154 20250401 172400 127581927 2940 2940 2940 2940 0
155 20250401 172300 127581927 2940 2940 2940 2940 0
156 20250401 172200 127581927 2940 2940 2940 2940 0
157 20250401 172100 127581927 2940 2940 2940 2940 0
158 20250401 172000 127581927 2940 2940 2940 2940 0
159 20250401 171900 127581927 2940 2940 2940 2940 0
160 20250401 171800 127581927 2940 2940 2940 2940 0
161 20250401 171700 127581927 2940 2940 2940 2940 0
162 20250401 171600 127581927 2940 2940 2940 2940 0
163 20250401 171500 127581927 2940 2940 2940 2940 0
164 20250401 171400 127581927 2940 2940 2940 2940 0
165 20250401 171300 127581927 2940 2940 2940 2940 0
166 20250401 171200 127581927 2940 2940 2940 2940 0
167 20250401 171100 127581927 2940 2940 2940 2940 0
168 20250401 171000 127581927 2940 2940 2940 2940 0
169 20250401 170900 127581927 2940 2940 2940 2940 0
170 20250401 170800 127581927 2940 2940 2940 2940 0
171 20250401 170700 127581927 2940 2940 2940 2940 0
172 20250401 170600 127581927 2940 2940 2940 2940 0
173 20250401 170500 127581927 2940 2940 2940 2940 0
174 20250401 170400 127581927 2940 2940 2940 2940 0
175 20250401 170300 127581927 2940 2940 2940 2940 0
176 20250401 170200 127581927 2940 2940 2940 2940 0
177 20250401 170100 127581927 2940 2940 2940 2940 0
178 20250401 170000 127581927 2940 2940 2940 2940 0
179 20250401 165900 127581927 2940 2940 2940 2940 0
180 20250401 165800 127581927 2940 2940 2940 2940 0
181 20250401 165700 127581927 2940 2940 2940 2940 0
182 20250401 165600 127581927 2940 2940 2940 2940 1752
183 20250401 165500 127581927 2940 2940 2940 2940 0
184 20250401 165400 127581927 2940 2940 2940 2940 0
185 20250401 165300 127581927 2940 2940 2940 2940 0
186 20250401 165200 127581927 2940 2940 2940 2940 0
187 20250401 165100 127581927 2940 2940 2940 2940 0
188 20250401 165000 127581927 2940 2940 2940 2940 0
189 20250401 164900 127581927 2940 2940 2940 2940 0
190 20250401 164800 127581927 2940 2940 2940 2940 0
191 20250401 164700 127581927 2940 2940 2940 2940 0
192 20250401 164600 127581927 2940 2940 2940 2940 0
193 20250401 164500 127581927 2940 2940 2940 2940 0
194 20250401 164400 127581927 2940 2940 2940 2940 0
195 20250401 164300 127581927 2940 2940 2940 2940 0
196 20250401 164200 127581927 2940 2940 2940 2940 0
197 20250401 164100 127581927 2940 2940 2940 2940 0
198 20250401 164000 127581927 2940 2940 2940 2940 0
199 20250401 163900 127581927 2940 2940 2940 2940 0
200 20250401 163800 127581927 2940 2940 2940 2940 0
201 20250401 163700 127581927 2940 2940 2940 2940 0
202 20250401 163600 127581927 2940 2940 2940 2940 0
203 20250401 163500 127581927 2940 2940 2940 2940 0
204 20250401 163400 127581927 2940 2940 2940 2940 0
205 20250401 163300 127581927 2940 2940 2940 2940 0
206 20250401 163200 127581927 2940 2940 2940 2940 0
207 20250401 163100 127581927 2940 2940 2940 2940 0
208 20250401 163000 127581927 2940 2940 2940 2940 0
209 20250401 162900 127581927 2940 2940 2940 2940 0
210 20250401 162800 127581927 2940 2940 2940 2940 0
211 20250401 162700 127581927 2940 2940 2940 2940 0
212 20250401 162600 127581927 2940 2940 2940 2940 1752
213 20250401 162500 127581927 2940 2940 2940 2940 0
214 20250401 162400 127581927 2940 2940 2940 2940 0
215 20250401 162300 127581927 2940 2940 2940 2940 0
216 20250401 162200 127581927 2940 2940 2940 2940 0
217 20250401 162100 127581927 2940 2940 2940 2940 0
218 20250401 162000 127581927 2940 2940 2940 2940 0
219 20250401 161900 127581927 2940 2940 2940 2940 0
220 20250401 161800 127581927 2940 2940 2940 2940 0
221 20250401 161700 127581927 2940 2940 2940 2940 0
222 20250401 161600 127581927 2940 2940 2940 2940 0
223 20250401 161500 127581927 2940 2940 2940 2940 0
224 20250401 161400 127581927 2940 2940 2940 2940 0
225 20250401 161300 127581927 2940 2940 2940 2940 0
226 20250401 161200 127581927 2940 2940 2940 2940 0
227 20250401 161100 127581927 2940 2940 2940 2940 0
228 20250401 161000 127581927 2940 2940 2940 2940 0
229 20250401 160900 127581927 2940 2940 2940 2940 0
230 20250401 160800 127581927 2940 2940 2940 2940 0
231 20250401 160700 127581927 2940 2940 2940 2940 0
232 20250401 160600 127581927 2940 2940 2940 2940 0
233 20250401 160500 127581927 2940 2940 2940 2940 0
234 20250401 160400 127581927 2940 2940 2940 2940 0
235 20250401 160300 127581927 2940 2940 2940 2940 0
236 20250401 160200 127581927 2940 2940 2940 2940 0
237 20250401 160100 127581927 2940 2940 2940 2940 0
238 20250401 160000 127581927 2940 2940 2940 2940 0
239 20250401 155900 127581927 2940 2940 2940 2940 0
240 20250401 155800 127581927 2940 2940 2940 2940 0
241 20250401 155700 127581927 2940 2940 2940 2940 0
242 20250401 155600 127581927 2940 2940 2940 2940 1752
243 20250401 155500 127581927 2940 2940 2940 2940 0
244 20250401 155400 127581927 2940 2940 2940 2940 0
245 20250401 155300 127581927 2940 2940 2940 2940 0
246 20250401 155200 127581927 2940 2940 2940 2940 0
247 20250401 155100 127581927 2940 2940 2940 2940 0
248 20250401 155000 127581927 2940 2940 2940 2940 0
249 20250401 154900 127581927 2940 2940 2940 2940 0
250 20250401 154800 127581927 2940 2940 2940 2940 0
251 20250401 154700 127581927 2940 2940 2940 2940 0
252 20250401 154600 127581927 2940 2940 2940 2940 0
253 20250401 154500 127581927 2940 2940 2940 2940 0
254 20250401 154400 127581927 2940 2940 2940 2940 0
255 20250401 154300 127581927 2940 2940 2940 2940 0
256 20250401 154200 127581927 2940 2940 2940 2940 0
257 20250401 154100 127581927 2940 2940 2940 2940 0
258 20250401 154000 127581927 2940 2940 2940 2940 0
259 20250401 153900 127581927 2940 2940 2940 2940 0
260 20250401 153800 127581927 2940 2940 2940 2940 0
261 20250401 153700 127581927 2940 2940 2940 2940 0
262 20250401 153600 127581927 2940 2940 2940 2940 0
263 20250401 153500 127581927 2940 2940 2940 2940 0
264 20250401 153400 127581927 2940 2940 2940 2940 0
265 20250401 153300 127581927 2940 2940 2940 2940 0
266 20250401 153200 127581927 2940 2940 2940 2940 0
267 20250401 153100 127581927 2940 2940 2940 2940 0
268 20250401 153000 127581927 2940 2940 2940 2940 1752
269 20250401 152900 122431047 2965 2965 2965 2965 0
270 20250401 152800 122431047 2965 2965 2965 2965 0
271 20250401 152700 122431047 2965 2965 2965 2965 0
272 20250401 152600 122431047 2965 2965 2965 2965 0
273 20250401 152500 122431047 2965 2965 2965 2965 0
274 20250401 152400 122431047 2965 2965 2965 2965 0
275 20250401 152300 122431047 2965 2965 2965 2965 0
276 20250401 152200 122431047 2965 2965 2965 2965 0
277 20250401 152100 122431047 2965 2965 2965 2965 0
278 20250401 152000 122431047 2965 2965 2965 2965 0
279 20250401 151900 122431047 2965 2965 2965 2955 140
280 20250401 151800 122016132 2960 2960 2960 2960 0
281 20250401 151700 122016132 2960 2960 2960 2960 1164
282 20250401 151600 118570692 2965 2965 2965 2965 0
283 20250401 151500 118570692 2965 2965 2965 2965 0
284 20250401 151400 118570692 2965 2965 2965 2965 0
285 20250401 151300 118570692 2965 2965 2965 2965 0
286 20250401 151200 118570692 2965 2965 2965 2965 100
287 20250401 151100 118274192 2965 2965 2965 2965 101
288 20250401 151000 117974727 2965 2965 2965 2965 50
289 20250401 150900 117826477 2965 2965 2965 2965 85
290 20250401 150800 117574452 2970 2960 2970 2960 112
291 20250401 150700 117242702 2965 2965 2965 2965 100
292 20250401 150600 116946202 2970 2965 2970 2960 215
293 20250401 150500 116308827 2970 2970 2970 2970 8
294 20250401 150400 116285067 2970 2965 2970 2960 37
295 20250401 150300 116175327 2965 2970 2970 2965 185
296 20250401 150200 115626552 2970 2970 2970 2970 50
297 20250401 150100 115478052 2970 2970 2970 2970 5
298 20250401 150000 115463202 2970 2970 2970 2970 92
299 20250401 145900 115189962 2975 2975 2975 2975 0
300 20250401 145800 115189962 2975 2975 2975 2975 100
301 20250401 145700 114892462 2975 2970 2975 2970 315
302 20250401 145600 113955932 2970 2970 2970 2970 0
303 20250401 145500 113955932 2970 2970 2970 2970 6
304 20250401 145400 113938112 2960 2960 2960 2960 0
305 20250401 145300 113938112 2960 2960 2960 2960 0
306 20250401 145200 113938112 2960 2960 2960 2960 404
307 20250401 145100 112742272 2970 2960 2970 2960 101
308 20250401 145000 112443302 2960 2965 2965 2960 100
309 20250401 144900 112147292 2960 2960 2960 2960 0
310 20250401 144800 112147292 2960 2960 2960 2960 0
311 20250401 144700 112147292 2960 2960 2960 2960 0
312 20250401 144600 112147292 2960 2960 2960 2960 0
313 20250401 144500 112147292 2960 2960 2960 2960 150
314 20250401 144400 111703292 2960 2960 2960 2960 300
315 20250401 144300 110815292 2970 2970 2970 2970 0
316 20250401 144200 110815292 2970 2965 2970 2960 1323
317 20250401 144100 106898937 2975 2975 2975 2975 0
318 20250401 144000 106898937 2975 2975 2975 2975 0
319 20250401 143900 106898937 2975 2975 2975 2975 0
320 20250401 143800 106898937 2975 2975 2975 2975 0
321 20250401 143700 106898937 2975 2975 2975 2975 0
322 20250401 143600 106898937 2975 2975 2975 2975 1
323 20250401 143500 106895962 2975 2975 2975 2975 0
324 20250401 143400 106895962 2975 2975 2975 2975 0
325 20250401 143300 106895962 2975 2975 2975 2975 0
326 20250401 143200 106895962 2975 2975 2975 2975 0
327 20250401 143100 106895962 2975 2975 2975 2975 0
328 20250401 143000 106895962 2975 2975 2975 2975 79
329 20250401 142900 106660937 2960 2965 2965 2960 79
330 20250401 142800 106426892 2975 2975 2975 2975 0
331 20250401 142700 106426892 2975 2975 2975 2975 0
332 20250401 142600 106426892 2975 2975 2975 2975 0
333 20250401 142500 106426892 2975 2975 2975 2975 0
334 20250401 142400 106426892 2975 2975 2975 2975 0
335 20250401 142300 106426892 2975 2975 2975 2975 8
336 20250401 142200 106403092 2975 2975 2975 2975 0
337 20250401 142100 106403092 2975 2975 2975 2975 0
338 20250401 142000 106403092 2975 2975 2975 2975 0
339 20250401 141900 106403092 2975 2975 2975 2975 0
340 20250401 141800 106403092 2975 2975 2975 2975 0
341 20250401 141700 106403092 2975 2975 2975 2975 0
342 20250401 141600 106403092 2975 2975 2975 2975 1
343 20250401 141500 106400117 2975 2975 2975 2975 0
344 20250401 141400 106400117 2975 2975 2975 2975 0
345 20250401 141300 106400117 2975 2975 2975 2975 0
346 20250401 141200 106400117 2975 2975 2975 2975 0
347 20250401 141100 106400117 2975 2975 2975 2975 0
348 20250401 141000 106400117 2975 2975 2975 2975 0
349 20250401 140900 106400117 2975 2975 2975 2975 0
350 20250401 140800 106400117 2975 2975 2975 2975 1
351 20250401 140700 106397142 2975 2975 2975 2975 0
352 20250401 140600 106397142 2975 2975 2975 2975 0
353 20250401 140500 106397142 2975 2975 2975 2975 0
354 20250401 140400 106397142 2975 2975 2975 2975 0
355 20250401 140300 106397142 2975 2975 2975 2975 0
356 20250401 140200 106397142 2975 2975 2975 2975 0
357 20250401 140100 106397142 2975 2975 2975 2975 0
358 20250401 140000 106397142 2975 2975 2975 2975 0
359 20250401 135900 106397142 2975 2975 2975 2975 0
360 20250401 135800 106397142 2975 2960 2975 2960 501
361 20250401 135700 104914167 2975 2975 2975 2975 0
362 20250401 135600 104914167 2975 2975 2975 2975 0
363 20250401 135500 104914167 2975 2972 2975 2965 203
364 20250401 135400 104311875 2975 2975 2975 2975 0
365 20250401 135300 104311875 2975 2975 2975 2975 0
366 20250401 135200 104311875 2975 2975 2975 2975 0
367 20250401 135100 104311875 2975 2975 2975 2975 0
368 20250401 135000 104311875 2975 2975 2975 2975 0
369 20250401 134900 104311875 2975 2975 2975 2975 0
370 20250401 134800 104311875 2975 2975 2975 2975 0
371 20250401 134700 104311875 2975 2975 2975 2975 0
372 20250401 134600 104311875 2975 2975 2975 2975 0
373 20250401 134500 104311875 2975 2975 2975 2975 0
374 20250401 134400 104311875 2975 2975 2975 2975 0
375 20250401 134300 104311875 2975 2975 2975 2975 0
376 20250401 134200 104311875 2975 2975 2975 2975 0
377 20250401 134100 104311875 2975 2975 2975 2975 20
378 20250401 134000 104252375 2975 2975 2975 2975 0
379 20250401 133900 104252375 2975 2975 2975 2975 0
380 20250401 133800 104252375 2975 2975 2975 2975 0
381 20250401 133700 104252375 2975 2975 2975 2975 0
382 20250401 133600 104252375 2975 2975 2975 2975 0
383 20250401 133500 104252375 2975 2975 2975 2975 0
384 20250401 133400 104252375 2975 2975 2975 2975 0
385 20250401 133300 104252375 2975 2975 2975 2975 2
386 20250401 133200 104246425 2970 2970 2970 2970 0
387 20250401 133100 104246425 2970 2970 2970 2970 0
388 20250401 133000 104246425 2970 2970 2970 2970 0
389 20250401 132900 104246425 2970 2970 2970 2970 0
390 20250401 132800 104246425 2970 2970 2970 2970 0
391 20250401 132700 104246425 2970 2970 2970 2970 0
392 20250401 132600 104246425 2970 2970 2970 2970 11
393 20250401 132500 104213755 2970 2970 2970 2970 11
394 20250401 132400 104181085 2975 2975 2975 2975 0
395 20250401 132300 104181085 2975 2975 2975 2975 0
396 20250401 132200 104181085 2975 2970 2975 2970 71
397 20250401 132100 103970210 2970 2970 2970 2970 0
398 20250401 132000 103970210 2970 2970 2970 2970 0
399 20250401 131900 103970210 2970 2970 2970 2970 0
400 20250401 131800 103970210 2970 2970 2970 2970 0
401 20250401 131700 103970210 2970 2970 2970 2970 0
402 20250401 131600 103970210 2970 2965 2970 2965 931
403 20250401 131500 101209650 2965 2965 2965 2965 0
404 20250401 131400 101209650 2965 2965 2965 2965 0
405 20250401 131300 101209650 2965 2965 2965 2965 0
406 20250401 131200 101209650 2965 2965 2965 2965 0
407 20250401 131100 101209650 2965 2965 2965 2965 1
408 20250401 131000 101206685 2970 2970 2970 2970 1
409 20250401 130900 101203715 2965 2965 2965 2965 0
410 20250401 130800 101203715 2965 2965 2965 2965 0
411 20250401 130700 101203715 2965 2965 2965 2965 0
412 20250401 130600 101203715 2965 2965 2965 2965 0
413 20250401 130500 101203715 2965 2965 2965 2965 0
414 20250401 130400 101203715 2965 2965 2965 2965 70
415 20250401 130300 100996165 2965 2965 2965 2965 31
416 20250401 130200 100904250 2980 2980 2980 2980 0
417 20250401 130100 100904250 2980 2980 2980 2980 0
418 20250401 130000 100904250 2980 2980 2980 2980 1
419 20250401 125900 100901270 2960 2960 2960 2960 0
420 20250401 125800 100901270 2960 2960 2960 2960 0
421 20250401 125700 100901270 2960 2960 2960 2960 0
422 20250401 125600 100901270 2960 2960 2960 2960 0
423 20250401 125500 100901270 2960 2960 2960 2960 0
424 20250401 125400 100901270 2960 2970 2970 2960 1468
425 20250401 125300 96553775 2985 2985 2985 2985 0
426 20250401 125200 96553775 2985 2985 2985 2985 0
427 20250401 125100 96553775 2985 2985 2985 2985 0
428 20250401 125000 96553775 2985 2985 2985 2985 0
429 20250401 124900 96553775 2985 2985 2985 2985 0
430 20250401 124800 96553775 2985 2985 2985 2985 0
431 20250401 124700 96553775 2985 2985 2985 2985 50
432 20250401 124600 96404525 2985 2985 2985 2985 0
433 20250401 124500 96404525 2985 2985 2985 2985 0
434 20250401 124400 96404525 2985 2985 2985 2985 0
435 20250401 124300 96404525 2985 2985 2985 2985 3
436 20250401 124200 96395570 2980 2980 2980 2980 1200
437 20250401 124100 92819570 2980 2980 2980 2980 0
438 20250401 124000 92819570 2980 2980 2980 2980 0
439 20250401 123900 92819570 2980 2980 2980 2980 2
440 20250401 123800 92813610 2980 2980 2980 2980 1
441 20250401 123700 92810630 2970 2970 2970 2970 0
442 20250401 123600 92810630 2970 2970 2970 2970 0
443 20250401 123500 92810630 2970 2970 2970 2970 0
444 20250401 123400 92810630 2970 2970 2970 2970 0
445 20250401 123300 92810630 2970 2970 2970 2970 0
446 20250401 123200 92810630 2970 2970 2970 2970 0
447 20250401 123100 92810630 2970 2970 2970 2970 0
448 20250401 123000 92810630 2970 2970 2970 2970 0
449 20250401 122900 92810630 2970 2970 2970 2970 0
450 20250401 122800 92810630 2970 2970 2970 2970 0
451 20250401 122700 92810630 2970 2970 2970 2970 100
452 20250401 122600 92513630 2970 2970 2970 2970 30
453 20250401 122500 92424530 2980 2980 2980 2980 0
454 20250401 122400 92424530 2980 2980 2980 2980 33
455 20250401 122300 92326190 2985 2985 2985 2985 0
456 20250401 122200 92326190 2985 2985 2985 2985 0
457 20250401 122100 92326190 2985 2985 2985 2985 0
458 20250401 122000 92326190 2985 2985 2985 2985 0
459 20250401 121900 92326190 2985 2985 2985 2985 0
460 20250401 121800 92326190 2985 2985 2985 2985 0
461 20250401 121700 92326190 2985 2985 2985 2985 44
462 20250401 121600 92194850 2985 2985 2985 2985 0
463 20250401 121500 92194850 2985 2985 2985 2985 0
464 20250401 121400 92194850 2985 2985 2985 2985 0
465 20250401 121300 92194850 2985 2985 2985 2985 0
466 20250401 121200 92194850 2985 2985 2985 2985 250
467 20250401 121100 91448600 2985 2980 2990 2980 2518
468 20250401 121000 83934015 2985 2985 2985 2985 0
469 20250401 120900 83934015 2985 2985 2985 2985 0
470 20250401 120800 83934015 2985 2985 2985 2985 0
471 20250401 120700 83934015 2985 2985 2985 2985 0
472 20250401 120600 83934015 2985 2985 2985 2985 0
473 20250401 120500 83934015 2985 2985 2985 2985 0
474 20250401 120400 83934015 2985 2985 2985 2985 0
475 20250401 120300 83934015 2985 2985 2985 2985 0
476 20250401 120200 83934015 2985 2985 2985 2985 0
477 20250401 120100 83934015 2985 2985 2985 2985 0
478 20250401 120000 83934015 2985 2985 2985 2985 0
479 20250401 115900 83934015 2985 2985 2985 2985 0
480 20250401 115800 83934015 2985 2985 2985 2985 0
481 20250401 115700 83934015 2985 2985 2985 2985 0
482 20250401 115600 83934015 2985 2985 2985 2985 0
483 20250401 115500 83934015 2985 2985 2985 2985 0
484 20250401 115400 83934015 2985 2985 2985 2985 1
485 20250401 115300 83931030 2990 2990 2990 2990 0
486 20250401 115200 83931030 2990 2990 2990 2990 0
487 20250401 115100 83931030 2990 2990 2990 2990 0
488 20250401 115000 83931030 2990 2990 2990 2990 0
489 20250401 114900 83931030 2990 2990 2990 2990 0
490 20250401 114800 83931030 2990 2990 2990 2990 0
491 20250401 114700 83931030 2990 2960 2990 2955 328
492 20250401 114600 82957910 2975 2975 2975 2975 0
493 20250401 114500 82957910 2975 2975 2975 2975 0
494 20250401 114400 82957910 2975 2965 2975 2965 1392
495 20250401 114300 78830620 2960 2960 2960 2960 3
496 20250401 114200 78821740 2965 2965 2965 2965 0
497 20250401 114100 78821740 2965 2965 2965 2965 0
498 20250401 114000 78821740 2965 2965 2965 2965 0
499 20250401 113900 78821740 2965 2965 2965 2965 1
500 20250401 113800 78818775 2965 2965 2965 2965 53
501 20250401 113700 78661630 2965 2965 2965 2965 0
502 20250401 113600 78661630 2965 2965 2965 2965 0
503 20250401 113500 78661630 2965 2965 2965 2965 0
504 20250401 113400 78661630 2965 2965 2965 2965 0
505 20250401 113300 78661630 2965 2965 2965 2965 1500
506 20250401 113200 74214130 2985 2985 2985 2985 0
507 20250401 113100 74214130 2985 2985 2985 2985 0
508 20250401 113000 74214130 2985 2985 2985 2985 0
509 20250401 112900 74214130 2985 2985 2985 2985 0
510 20250401 112800 74214130 2985 2985 2985 2985 0
511 20250401 112700 74214130 2985 2985 2985 2985 0
512 20250401 112600 74214130 2985 2985 2985 2985 0
513 20250401 112500 74214130 2985 2985 2985 2985 43
514 20250401 112400 74085775 2985 2965 2985 2965 101
515 20250401 112300 73786290 2985 2985 2985 2985 0
516 20250401 112200 73786290 2985 2975 2985 2975 136
517 20250401 112100 73380845 2970 2970 2970 2970 209
518 20250401 112000 72760115 2965 2965 2965 2965 0
519 20250401 111900 72760115 2965 2965 2965 2965 200
520 20250401 111800 72167115 2965 2965 2965 2965 0
521 20250401 111700 72167115 2965 2965 2965 2965 495
522 20250401 111600 70699440 2965 2965 2965 2965 0
523 20250401 111500 70699440 2965 2965 2965 2965 0
524 20250401 111400 70699440 2965 2965 2965 2965 65
525 20250401 111300 70506715 2955 2960 2960 2955 500
526 20250401 111200 69028140 2965 2965 2965 2965 0
527 20250401 111100 69028140 2965 2965 2965 2965 0
528 20250401 111000 69028140 2965 2965 2965 2965 0
529 20250401 110900 69028140 2965 2965 2965 2965 0
530 20250401 110800 69028140 2965 2965 2965 2965 0
531 20250401 110700 69028140 2965 2965 2965 2965 59
532 20250401 110600 68853205 2965 2965 2965 2965 59
533 20250401 110500 68678270 2965 2965 2970 2965 753
534 20250401 110400 66445620 2965 2965 2965 2965 0
535 20250401 110300 66445620 2965 2965 2965 2965 94
536 20250401 110200 66166910 2955 2955 2955 2955 0
537 20250401 110100 66166910 2955 2955 2955 2955 118
538 20250401 110000 65818220 2950 2950 2950 2950 0
539 20250401 105900 65818220 2950 2945 2950 2945 321
540 20250401 105800 64871720 2940 2940 2940 2940 30
541 20250401 105700 64783520 2940 2940 2940 2940 0
542 20250401 105600 64783520 2940 2940 2940 2940 0
543 20250401 105500 64783520 2940 2940 2940 2940 1
544 20250401 105400 64780580 2940 2940 2940 2940 100
545 20250401 105300 64486580 2940 2920 2940 2920 1532
546 20250401 105200 59983380 2935 2935 2935 2935 0
547 20250401 105100 59983380 2935 2935 2935 2935 0
548 20250401 105000 59983380 2935 2935 2935 2935 0
549 20250401 104900 59983380 2935 2935 2935 2935 0
550 20250401 104800 59983380 2935 2935 2935 2935 0
551 20250401 104700 59983380 2935 2935 2935 2935 0
552 20250401 104600 59983380 2935 2920 2935 2920 2522
553 20250401 104500 52597600 2935 2930 2935 2930 1490
554 20250401 104400 48231735 2925 2925 2925 2925 642
555 20250401 104300 46353885 2935 2935 2935 2930 123
556 20250401 104200 45993390 2935 2935 2935 2935 0
557 20250401 104100 45993390 2935 2935 2935 2935 0
558 20250401 104000 45993390 2935 2935 2935 2935 93
559 20250401 103900 45720435 2935 2935 2935 2935 0
560 20250401 103800 45720435 2935 2935 2935 2935 8
561 20250401 103700 45696955 2940 2940 2940 2940 0
562 20250401 103600 45696955 2940 2940 2940 2940 0
563 20250401 103500 45696955 2940 2940 2940 2940 0
564 20250401 103400 45696955 2940 2940 2940 2940 4
565 20250401 103300 45685195 2945 2945 2945 2945 0
566 20250401 103200 45685195 2945 2945 2945 2945 0
567 20250401 103100 45685195 2945 2945 2945 2945 0
568 20250401 103000 45685195 2945 2945 2945 2945 0
569 20250401 102900 45685195 2945 2945 2945 2945 0
570 20250401 102800 45685195 2945 2945 2945 2945 0
571 20250401 102700 45685195 2945 2945 2945 2945 0
572 20250401 102600 45685195 2945 2945 2945 2945 0
573 20250401 102500 45685195 2945 2945 2945 2945 0
574 20250401 102400 45685195 2945 2945 2945 2945 0
575 20250401 102300 45685195 2945 2945 2945 2945 0
576 20250401 102200 45685195 2945 2945 2945 2945 0
577 20250401 102100 45685195 2945 2945 2945 2945 10
578 20250401 102000 45655745 2945 2945 2945 2945 2
579 20250401 101900 45649855 2945 2945 2945 2945 0
580 20250401 101800 45649855 2945 2945 2945 2945 0
581 20250401 101700 45649855 2945 2945 2945 2945 0
582 20250401 101600 45649855 2945 2945 2945 2945 0
583 20250401 101500 45649855 2945 2945 2945 2945 1
584 20250401 101400 45646910 2930 2930 2930 2930 673
585 20250401 101300 43675020 2950 2945 2950 2945 2
586 20250401 101200 43669125 2920 2920 2920 2920 1
587 20250401 101100 43666205 2950 2950 2950 2950 1
588 20250401 101000 43663255 2950 2950 2950 2950 0
589 20250401 100900 43663255 2950 2950 2950 2950 0
590 20250401 100800 43663255 2950 2950 2950 2950 0
591 20250401 100700 43663255 2950 2925 2950 2900 3201
592 20250401 100600 34342870 2940 2940 2940 2940 301
593 20250401 100500 33457930 2940 2940 2940 2940 0
594 20250401 100400 33457930 2940 2945 2945 2925 1808
595 20250401 100300 28157210 2950 2950 2950 2950 1
596 20250401 100200 28154260 2950 2950 2950 2950 0
597 20250401 100100 28154260 2950 2950 2950 2950 0
598 20250401 100000 28154260 2950 2950 2950 2950 0
599 20250401 095900 28154260 2950 2950 2950 2950 0
600 20250401 095800 28154260 2950 2950 2950 2950 0
601 20250401 095700 28154260 2950 2950 2950 2950 327
602 20250401 095600 27189610 2965 2965 2965 2965 0
603 20250401 095500 27189610 2965 2965 2965 2965 0
604 20250401 095400 27189610 2965 2965 2965 2965 0
605 20250401 095300 27189610 2965 2965 2965 2965 0
606 20250401 095200 27189610 2965 2965 2965 2965 0
607 20250401 095100 27189610 2965 2955 2965 2945 255
608 20250401 095000 26438485 2965 2960 2980 2950 2281
609 20250401 094900 19682760 2965 2965 2965 2965 1
610 20250401 094800 19679795 2965 2955 2965 2955 84
611 20250401 094700 19431210 2955 2965 2965 2945 1572
612 20250401 094600 14801135 2970 2970 2970 2970 0
613 20250401 094500 14801135 2970 2970 2970 2970 0
614 20250401 094400 14801135 2970 2970 2970 2970 1
615 20250401 094300 14798165 2950 2955 2955 2950 31
616 20250401 094200 14706565 2985 2960 2985 2960 61
617 20250401 094100 14525980 2955 2950 2955 2950 675
618 20250401 094000 12534565 2950 2950 2950 2950 0
619 20250401 093900 12534565 2950 2950 2950 2950 0
620 20250401 093800 12534565 2950 2950 2950 2950 1
621 20250401 093700 12531615 2945 2945 2945 2945 12
622 20250401 093600 12496275 2945 2945 2945 2945 0
623 20250401 093500 12496275 2945 2945 2945 2945 20
624 20250401 093400 12437375 2945 2945 2945 2945 1
625 20250401 093300 12434430 2940 2960 2960 2940 594
626 20250401 093200 10681360 2950 2955 2955 2950 662
627 20250401 093100 8728135 2965 2965 2965 2965 200
628 20250401 093000 8135135 2970 2970 2970 2970 97
629 20250401 092900 7847045 2975 2975 2975 2975 0
630 20250401 092800 7847045 2975 2975 2975 2975 57
631 20250401 092700 7677470 2955 2955 2955 2955 100
632 20250401 092600 7381970 2980 2980 2980 2980 1
633 20250401 092500 7378990 2980 2980 2980 2980 50
634 20250401 092400 7229990 2985 2985 2985 2985 0
635 20250401 092300 7229990 2985 2985 2985 2985 1
636 20250401 092200 7227005 2970 2975 2975 2970 395
637 20250401 092100 6053660 2990 2990 2990 2990 0
638 20250401 092000 6053660 2990 2990 2990 2990 0
639 20250401 091900 6053660 2990 2985 2990 2985 200
640 20250401 091800 5456130 2985 2980 2985 2980 3
641 20250401 091700 5447185 2980 2980 2980 2980 0
642 20250401 091600 5447185 2980 2980 2980 2980 0
643 20250401 091500 5447185 2980 2980 2980 2980 30
644 20250401 091400 5357785 2980 2980 2980 2980 0
645 20250401 091300 5357785 2980 2980 2980 2980 49
646 20250401 091200 5211765 2980 2980 2980 2980 1
647 20250401 091100 5208785 2975 2975 2975 2975 194
648 20250401 091000 4631635 2975 2975 2975 2975 400
649 20250401 090900 3441635 2975 2975 2975 2975 0
650 20250401 090800 3441635 2975 2975 2975 2975 0
651 20250401 090700 3441635 2975 2975 2975 2975 0
652 20250401 090600 3441635 2975 2975 2975 2975 0
653 20250401 090500 3441635 2975 2975 2975 2975 0
654 20250401 090400 3441635 2975 2970 2975 2970 202
655 20250401 090300 2840845 2970 2970 2970 2970 0
656 20250401 090200 2840845 2970 2970 2970 2970 0
657 20250401 090100 2840845 2970 2975 2975 2930 30
658 20250401 090000 2752860 2910 2910 2910 2910 946

1
066700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,123319,32474435,363791050,95799583250,0.38
20250327,123319,32474435,370573595,97585677175,0.38
20250326,123319,32474435,381672305,100508376325,0.38
20250325,123319,32474435,380439115,100183631975,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 123319 32474435 363791050 95799583250 0.38
3 20250327 123319 32474435 370573595 97585677175 0.38
4 20250326 123319 32474435 381672305 100508376325 0.38
5 20250325 123319 32474435 380439115 100183631975 0.38