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

659
068050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195700,5857605001,2650,2650,2650,2650,97571
20250401,195600,5857605001,2650,2650,2650,2650,0
20250401,195500,5857605001,2650,2650,2650,2650,0
20250401,195400,5857605001,2650,2650,2650,2650,0
20250401,195300,5857605001,2650,2650,2650,2650,0
20250401,195200,5857605001,2650,2650,2650,2650,0
20250401,195100,5857605001,2650,2650,2650,2650,0
20250401,195000,5857605001,2650,2650,2650,2650,0
20250401,194900,5857605001,2650,2650,2650,2650,0
20250401,194800,5857605001,2650,2650,2650,2650,0
20250401,194700,5857605001,2650,2650,2650,2650,0
20250401,194600,5857605001,2650,2650,2650,2650,0
20250401,194500,5857605001,2650,2650,2650,2650,0
20250401,194400,5857605001,2650,2650,2650,2650,0
20250401,194300,5857605001,2650,2650,2650,2650,0
20250401,194200,5857605001,2650,2650,2650,2650,0
20250401,194100,5857605001,2650,2650,2650,2650,0
20250401,194000,5857605001,2650,2650,2650,2650,0
20250401,193900,5857605001,2650,2650,2650,2650,0
20250401,193800,5857605001,2650,2650,2650,2650,0
20250401,193700,5857605001,2650,2650,2650,2650,0
20250401,193600,5857605001,2650,2650,2650,2650,0
20250401,193500,5857605001,2650,2650,2650,2650,0
20250401,193400,5857605001,2650,2650,2650,2650,0
20250401,193300,5857605001,2650,2650,2650,2650,0
20250401,193200,5857605001,2650,2650,2650,2650,0
20250401,193100,5857605001,2650,2650,2650,2650,0
20250401,193000,5857605001,2650,2650,2650,2650,0
20250401,192900,5857605001,2650,2650,2650,2650,0
20250401,192800,5857605001,2650,2650,2650,2650,0
20250401,192700,5857605001,2650,2650,2650,2650,97571
20250401,192600,5857605001,2650,2650,2650,2650,0
20250401,192500,5857605001,2650,2650,2650,2650,0
20250401,192400,5857605001,2650,2650,2650,2650,0
20250401,192300,5857605001,2650,2650,2650,2650,0
20250401,192200,5857605001,2650,2650,2650,2650,0
20250401,192100,5857605001,2650,2650,2650,2650,0
20250401,192000,5857605001,2650,2650,2650,2650,0
20250401,191900,5857605001,2650,2650,2650,2650,0
20250401,191800,5857605001,2650,2650,2650,2650,0
20250401,191700,5857605001,2650,2650,2650,2650,0
20250401,191600,5857605001,2650,2650,2650,2650,0
20250401,191500,5857605001,2650,2650,2650,2650,0
20250401,191400,5857605001,2650,2650,2650,2650,0
20250401,191300,5857605001,2650,2650,2650,2650,0
20250401,191200,5857605001,2650,2650,2650,2650,0
20250401,191100,5857605001,2650,2650,2650,2650,0
20250401,191000,5857605001,2650,2650,2650,2650,0
20250401,190900,5857605001,2650,2650,2650,2650,0
20250401,190800,5857605001,2650,2650,2650,2650,0
20250401,190700,5857605001,2650,2650,2650,2650,0
20250401,190600,5857605001,2650,2650,2650,2650,0
20250401,190500,5857605001,2650,2650,2650,2650,0
20250401,190400,5857605001,2650,2650,2650,2650,0
20250401,190300,5857605001,2650,2650,2650,2650,0
20250401,190200,5857605001,2650,2650,2650,2650,0
20250401,190100,5857605001,2650,2650,2650,2650,0
20250401,190000,5857605001,2650,2650,2650,2650,0
20250401,185900,5857605001,2650,2650,2650,2650,0
20250401,185800,5857605001,2650,2650,2650,2650,0
20250401,185700,5857605001,2650,2650,2650,2650,97571
20250401,185600,5857605001,2650,2650,2650,2650,0
20250401,185500,5857605001,2650,2650,2650,2650,0
20250401,185400,5857605001,2650,2650,2650,2650,0
20250401,185300,5857605001,2650,2650,2650,2650,0
20250401,185200,5857605001,2650,2650,2650,2650,0
20250401,185100,5857605001,2650,2650,2650,2650,0
20250401,185000,5857605001,2650,2650,2650,2650,0
20250401,184900,5857605001,2650,2650,2650,2650,0
20250401,184800,5857605001,2650,2650,2650,2650,0
20250401,184700,5857605001,2650,2650,2650,2650,0
20250401,184600,5857605001,2650,2650,2650,2650,0
20250401,184500,5857605001,2650,2650,2650,2650,0
20250401,184400,5857605001,2650,2650,2650,2650,0
20250401,184300,5857605001,2650,2650,2650,2650,0
20250401,184200,5857605001,2650,2650,2650,2650,0
20250401,184100,5857605001,2650,2650,2650,2650,0
20250401,184000,5857605001,2650,2650,2650,2650,0
20250401,183900,5857605001,2650,2650,2650,2650,0
20250401,183800,5857605001,2650,2650,2650,2650,0
20250401,183700,5857605001,2650,2650,2650,2650,0
20250401,183600,5857605001,2650,2650,2650,2650,0
20250401,183500,5857605001,2650,2650,2650,2650,0
20250401,183400,5857605001,2650,2650,2650,2650,0
20250401,183300,5857605001,2650,2650,2650,2650,0
20250401,183200,5857605001,2650,2650,2650,2650,0
20250401,183100,5857605001,2650,2650,2650,2650,0
20250401,183000,5857605001,2650,2650,2650,2650,0
20250401,182900,5857605001,2650,2650,2650,2650,0
20250401,182800,5857605001,2650,2650,2650,2650,0
20250401,182700,5857605001,2650,2650,2650,2650,97571
20250401,182600,5857605001,2650,2650,2650,2650,0
20250401,182500,5857605001,2650,2650,2650,2650,0
20250401,182400,5857605001,2650,2650,2650,2650,0
20250401,182300,5857605001,2650,2650,2650,2650,0
20250401,182200,5857605001,2650,2650,2650,2650,0
20250401,182100,5857605001,2650,2650,2650,2650,0
20250401,182000,5857605001,2650,2650,2650,2650,0
20250401,181900,5857605001,2650,2650,2650,2650,0
20250401,181800,5857605001,2650,2650,2650,2650,0
20250401,181700,5857605001,2650,2650,2650,2650,0
20250401,181600,5857605001,2650,2650,2650,2650,0
20250401,181500,5857605001,2650,2650,2650,2650,0
20250401,181400,5857605001,2650,2650,2650,2650,0
20250401,181300,5857605001,2650,2650,2650,2650,0
20250401,181200,5857605001,2650,2650,2650,2650,0
20250401,181100,5857605001,2650,2650,2650,2650,0
20250401,181000,5857605001,2650,2650,2650,2650,0
20250401,180900,5857605001,2650,2650,2650,2650,0
20250401,180800,5857605001,2650,2650,2650,2650,0
20250401,180700,5857605001,2650,2650,2650,2650,0
20250401,180600,5857605001,2650,2650,2650,2650,0
20250401,180500,5857605001,2650,2650,2650,2650,0
20250401,180400,5857605001,2650,2650,2650,2650,0
20250401,180300,5857605001,2650,2650,2650,2650,0
20250401,180200,5857605001,2650,2650,2650,2650,0
20250401,180100,5857605001,2650,2650,2650,2650,0
20250401,180000,5857605001,2650,2650,2650,2650,0
20250401,175900,5857605001,2650,2650,2650,2650,0
20250401,175800,5857605001,2650,2650,2650,2650,0
20250401,175700,5857605001,2650,2650,2650,2650,97571
20250401,175600,5857605001,2650,2650,2650,2650,0
20250401,175500,5857605001,2650,2650,2650,2650,0
20250401,175400,5857605001,2650,2650,2650,2650,0
20250401,175300,5857605001,2650,2650,2650,2650,0
20250401,175200,5857605001,2650,2650,2650,2650,0
20250401,175100,5857605001,2650,2650,2650,2650,0
20250401,175000,5857605001,2650,2650,2650,2650,0
20250401,174900,5857605001,2650,2650,2650,2650,0
20250401,174800,5857605001,2650,2650,2650,2650,0
20250401,174700,5857605001,2650,2650,2650,2650,0
20250401,174600,5857605001,2650,2650,2650,2650,0
20250401,174500,5857605001,2650,2650,2650,2650,0
20250401,174400,5857605001,2650,2650,2650,2650,0
20250401,174300,5857605001,2650,2650,2650,2650,0
20250401,174200,5857605001,2650,2650,2650,2650,0
20250401,174100,5857605001,2650,2650,2650,2650,0
20250401,174000,5857605001,2650,2650,2650,2650,0
20250401,173900,5857605001,2650,2650,2650,2650,0
20250401,173800,5857605001,2650,2650,2650,2650,0
20250401,173700,5857605001,2650,2650,2650,2650,0
20250401,173600,5857605001,2650,2650,2650,2650,0
20250401,173500,5857605001,2650,2650,2650,2650,0
20250401,173400,5857605001,2650,2650,2650,2650,0
20250401,173300,5857605001,2650,2650,2650,2650,0
20250401,173200,5857605001,2650,2650,2650,2650,0
20250401,173100,5857605001,2650,2650,2650,2650,0
20250401,173000,5857605001,2650,2650,2650,2650,0
20250401,172900,5857605001,2650,2650,2650,2650,0
20250401,172800,5857605001,2650,2650,2650,2650,0
20250401,172700,5857605001,2650,2650,2650,2650,97571
20250401,172600,5857605001,2650,2650,2650,2650,0
20250401,172500,5857605001,2650,2650,2650,2650,0
20250401,172400,5857605001,2650,2650,2650,2650,0
20250401,172300,5857605001,2650,2650,2650,2650,0
20250401,172200,5857605001,2650,2650,2650,2650,0
20250401,172100,5857605001,2650,2650,2650,2650,0
20250401,172000,5857605001,2650,2650,2650,2650,0
20250401,171900,5857605001,2650,2650,2650,2650,0
20250401,171800,5857605001,2650,2650,2650,2650,0
20250401,171700,5857605001,2650,2650,2650,2650,0
20250401,171600,5857605001,2650,2650,2650,2650,0
20250401,171500,5857605001,2650,2650,2650,2650,0
20250401,171400,5857605001,2650,2650,2650,2650,0
20250401,171300,5857605001,2650,2650,2650,2650,0
20250401,171200,5857605001,2650,2650,2650,2650,0
20250401,171100,5857605001,2650,2650,2650,2650,0
20250401,171000,5857605001,2650,2650,2650,2650,0
20250401,170900,5857605001,2650,2650,2650,2650,0
20250401,170800,5857605001,2650,2650,2650,2650,0
20250401,170700,5857605001,2650,2650,2650,2650,0
20250401,170600,5857605001,2650,2650,2650,2650,0
20250401,170500,5857605001,2650,2650,2650,2650,0
20250401,170400,5857605001,2650,2650,2650,2650,0
20250401,170300,5857605001,2650,2650,2650,2650,0
20250401,170200,5857605001,2650,2650,2650,2650,0
20250401,170100,5857605001,2650,2650,2650,2650,0
20250401,170000,5857605001,2650,2650,2650,2650,0
20250401,165900,5857605001,2650,2650,2650,2650,0
20250401,165800,5857605001,2650,2650,2650,2650,0
20250401,165700,5857605001,2650,2650,2650,2650,97571
20250401,165600,5857605001,2650,2650,2650,2650,0
20250401,165500,5857605001,2650,2650,2650,2650,0
20250401,165400,5857605001,2650,2650,2650,2650,0
20250401,165300,5857605001,2650,2650,2650,2650,0
20250401,165200,5857605001,2650,2650,2650,2650,0
20250401,165100,5857605001,2650,2650,2650,2650,0
20250401,165000,5857605001,2650,2650,2650,2650,0
20250401,164900,5857605001,2650,2650,2650,2650,0
20250401,164800,5857605001,2650,2650,2650,2650,0
20250401,164700,5857605001,2650,2650,2650,2650,0
20250401,164600,5857605001,2650,2650,2650,2650,0
20250401,164500,5857605001,2650,2650,2650,2650,0
20250401,164400,5857605001,2650,2650,2650,2650,0
20250401,164300,5857605001,2650,2650,2650,2650,0
20250401,164200,5857605001,2650,2650,2650,2650,0
20250401,164100,5857605001,2650,2650,2650,2650,0
20250401,164000,5857605001,2650,2650,2650,2650,0
20250401,163900,5857605001,2650,2650,2650,2650,0
20250401,163800,5857605001,2650,2650,2650,2650,0
20250401,163700,5857605001,2650,2650,2650,2650,0
20250401,163600,5857605001,2650,2650,2650,2650,0
20250401,163500,5857605001,2650,2650,2650,2650,0
20250401,163400,5857605001,2650,2650,2650,2650,0
20250401,163300,5857605001,2650,2650,2650,2650,0
20250401,163200,5857605001,2650,2650,2650,2650,0
20250401,163100,5857605001,2650,2650,2650,2650,0
20250401,163000,5857605001,2650,2650,2650,2650,0
20250401,162900,5857605001,2650,2650,2650,2650,0
20250401,162800,5857605001,2650,2650,2650,2650,0
20250401,162700,5857605001,2650,2650,2650,2650,97571
20250401,162600,5857605001,2650,2650,2650,2650,0
20250401,162500,5857605001,2650,2650,2650,2650,0
20250401,162400,5857605001,2650,2650,2650,2650,0
20250401,162300,5857605001,2650,2650,2650,2650,0
20250401,162200,5857605001,2650,2650,2650,2650,0
20250401,162100,5857605001,2650,2650,2650,2650,0
20250401,162000,5857605001,2650,2650,2650,2650,0
20250401,161900,5857605001,2650,2650,2650,2650,0
20250401,161800,5857605001,2650,2650,2650,2650,0
20250401,161700,5857605001,2650,2650,2650,2650,0
20250401,161600,5857605001,2650,2650,2650,2650,0
20250401,161500,5857605001,2650,2650,2650,2650,0
20250401,161400,5857605001,2650,2650,2650,2650,0
20250401,161300,5857605001,2650,2650,2650,2650,0
20250401,161200,5857605001,2650,2650,2650,2650,0
20250401,161100,5857605001,2650,2650,2650,2650,0
20250401,161000,5857605001,2650,2650,2650,2650,0
20250401,160900,5857605001,2650,2650,2650,2650,0
20250401,160800,5857605001,2650,2650,2650,2650,0
20250401,160700,5857605001,2650,2650,2650,2650,0
20250401,160600,5857605001,2650,2650,2650,2650,0
20250401,160500,5857605001,2650,2650,2650,2650,0
20250401,160400,5857605001,2650,2650,2650,2650,0
20250401,160300,5857605001,2650,2650,2650,2650,0
20250401,160200,5857605001,2650,2650,2650,2650,0
20250401,160100,5857605001,2650,2650,2650,2650,0
20250401,160000,5857605001,2650,2650,2650,2650,0
20250401,155900,5857605001,2650,2650,2650,2650,0
20250401,155800,5857605001,2650,2650,2650,2650,0
20250401,155700,5857605001,2650,2650,2650,2650,97571
20250401,155600,5857605001,2650,2650,2650,2650,0
20250401,155500,5857605001,2650,2650,2650,2650,0
20250401,155400,5857605001,2650,2650,2650,2650,0
20250401,155300,5857605001,2650,2650,2650,2650,0
20250401,155200,5857605001,2650,2650,2650,2650,0
20250401,155100,5857605001,2650,2650,2650,2650,0
20250401,155000,5857605001,2650,2650,2650,2650,0
20250401,154900,5857605001,2650,2650,2650,2650,0
20250401,154800,5857605001,2650,2650,2650,2650,0
20250401,154700,5857605001,2650,2650,2650,2650,0
20250401,154600,5857605001,2650,2650,2650,2650,0
20250401,154500,5857605001,2650,2650,2650,2650,0
20250401,154400,5857605001,2650,2650,2650,2650,0
20250401,154300,5857605001,2650,2650,2650,2650,0
20250401,154200,5857605001,2650,2650,2650,2650,0
20250401,154100,5857605001,2650,2650,2650,2650,0
20250401,154000,5857605001,2650,2650,2650,2650,0
20250401,153900,5857605001,2650,2650,2650,2650,0
20250401,153800,5857605001,2650,2650,2650,2650,0
20250401,153700,5857605001,2650,2650,2650,2650,0
20250401,153600,5857605001,2650,2650,2650,2650,0
20250401,153500,5857605001,2650,2650,2650,2650,0
20250401,153400,5857605001,2650,2650,2650,2650,0
20250401,153300,5857605001,2650,2650,2650,2650,0
20250401,153200,5857605001,2650,2650,2650,2650,0
20250401,153100,5857605001,2650,2650,2650,2650,0
20250401,153000,5857605001,2650,2650,2650,2650,97571
20250401,152900,5599041851,2685,2685,2685,2685,0
20250401,152800,5599041851,2685,2685,2685,2685,0
20250401,152700,5599041851,2685,2685,2685,2685,0
20250401,152600,5599041851,2685,2685,2685,2685,0
20250401,152500,5599041851,2685,2685,2685,2685,0
20250401,152400,5599041851,2685,2685,2685,2685,0
20250401,152300,5599041851,2685,2685,2685,2685,0
20250401,152200,5599041851,2685,2685,2685,2685,0
20250401,152100,5599041851,2685,2685,2685,2685,0
20250401,152000,5599041851,2685,2685,2685,2685,0
20250401,151900,5599041851,2685,2685,2685,2675,3742
20250401,151800,5589022801,2685,2680,2685,2675,3390
20250401,151700,5579934981,2680,2680,2685,2675,10283
20250401,151600,5552381976,2680,2690,2690,2680,3307
20250401,151500,5543518906,2685,2680,2690,2680,4475
20250401,151400,5531524006,2680,2680,2690,2680,3088
20250401,151300,5523244591,2680,2680,2695,2680,3350
20250401,151200,5514265701,2685,2695,2695,2685,4287
20250401,151100,5502732856,2695,2700,2700,2690,3791
20250401,151000,5492524266,2685,2690,2695,2685,4617
20250401,150900,5480089366,2690,2687,2690,2687,740
20250401,150800,5478099066,2685,2685,2685,2680,493
20250401,150700,5476776211,2685,2690,2690,2685,1356
20250401,150600,5473131176,2685,2685,2685,2680,3811
20250401,150500,5462905731,2680,2680,2685,2680,9747
20250401,150400,5436752316,2682,2682,2682,2680,174
20250401,150300,5436285752,2682,2680,2682,2680,1858
20250401,150200,5431305930,2682,2680,2685,2680,3215
20250401,150100,5422683701,2685,2685,2690,2680,5680
20250401,150000,5407436196,2685,2690,2690,2685,3309
20250401,145900,5398544216,2690,2695,2695,2690,1578
20250401,145800,5394293846,2695,2700,2700,2695,4202
20250401,145700,5382964636,2702,2700,2705,2700,1064
20250401,145600,5380090832,2705,2705,2710,2705,9111
20250401,145500,5355439537,2705,2687,2705,2685,14609
20250401,145400,5316136267,2687,2685,2690,2685,347
20250401,145300,5315203937,2685,2680,2685,2680,1431
20250401,145200,5311362237,2680,2685,2685,2680,2833
20250401,145100,5303757977,2685,2685,2690,2685,1649
20250401,145000,5299328522,2690,2690,2690,2690,504
20250401,144900,5297972762,2685,2690,2690,2685,2569
20250401,144800,5291064442,2685,2685,2685,2685,350
20250401,144700,5290124692,2690,2685,2690,2682,6383
20250401,144600,5272986314,2685,2685,2685,2685,433
20250401,144500,5271823709,2685,2690,2690,2685,12
20250401,144400,5271791434,2690,2680,2690,2680,672
20250401,144300,5269987609,2680,2690,2690,2680,847
20250401,144200,5267713099,2690,2690,2695,2690,4642
20250401,144100,5255225864,2690,2695,2695,2690,193
20250401,144000,5254705734,2695,2695,2695,2695,14
20250401,143900,5254668004,2700,2700,2700,2700,363
20250401,143800,5253687904,2700,2700,2700,2695,1414
20250401,143700,5249874979,2700,2690,2705,2690,102
20250401,143600,5249599584,2705,2700,2705,2695,3932
20250401,143500,5238994694,2705,2695,2705,2695,1951
20250401,143400,5233729079,2695,2695,2695,2695,314
20250401,143300,5232882849,2695,2695,2700,2695,1113
20250401,143200,5229883309,2695,2695,2695,2695,703
20250401,143100,5227988724,2705,2700,2705,2700,5673
20250401,143000,5212668529,2705,2700,2705,2700,1246
20250401,142900,5209303344,2705,2705,2705,2705,20
20250401,142800,5209249244,2705,2710,2710,2705,966
20250401,142700,5206636209,2705,2705,2705,2700,1348
20250401,142600,5202990429,2700,2700,2700,2700,3591
20250401,142500,5193294729,2700,2700,2710,2700,629
20250401,142400,5191593899,2710,2715,2715,2705,1735
20250401,142300,5186898939,2715,2705,2715,2705,3093
20250401,142200,5178518984,2705,2705,2710,2705,300
20250401,142100,5177707464,2705,2705,2705,2705,705
20250401,142000,5175800439,2705,2705,2705,2700,1236
20250401,141900,5172461434,2705,2695,2705,2695,6273
20250401,141800,5155503969,2705,2700,2705,2700,3817
20250401,141700,5145194124,2700,2695,2700,2695,12
20250401,141600,5145161749,2695,2695,2695,2695,551
20250401,141500,5143676804,2695,2695,2695,2695,1
20250401,141400,5143674109,2695,2695,2695,2685,57
20250401,141300,5143520984,2700,2695,2700,2695,3040
20250401,141200,5135328154,2695,2685,2695,2685,3553
20250401,141100,5125774049,2680,2685,2690,2680,1642
20250401,141000,5121365304,2685,2680,2685,2670,2620
20250401,140900,5114354144,2680,2675,2680,2670,4528
20250401,140800,5102244969,2675,2680,2680,2675,151
20250401,140700,5101840539,2680,2680,2685,2680,1464
20250401,140600,5097917014,2680,2680,2685,2680,3152
20250401,140500,5089467144,2685,2690,2700,2685,7580
20250401,140400,5069106564,2690,2695,2695,2690,3835
20250401,140300,5058789789,2695,2695,2695,2690,1411
20250401,140200,5054988189,2695,2685,2695,2685,72
20250401,140100,5054794859,2685,2692,2692,2685,518
20250401,140000,5053401462,2690,2700,2700,2690,5389
20250401,135900,5038888150,2700,2705,2705,2695,102
20250401,135800,5038613200,2700,2690,2700,2690,3210
20250401,135700,5029959255,2690,2690,2690,2690,1247
20250401,135600,5026604825,2690,2685,2690,2685,154
20250401,135500,5026190960,2690,2690,2690,2690,2520
20250401,135400,5019412160,2690,2690,2690,2685,163
20250401,135300,5018974105,2690,2690,2690,2690,0
20250401,135200,5018974105,2690,2690,2695,2690,1029
20250401,135100,5016206090,2690,2690,2690,2685,1860
20250401,135000,5011206474,2685,2690,2690,2685,3
20250401,134900,5011198409,2685,2690,2690,2685,623
20250401,134800,5009522544,2690,2690,2700,2690,2342
20250401,134700,5003222554,2685,2700,2700,2685,3269
20250401,134600,4994423949,2700,2695,2700,2695,1144
20250401,134500,4991335714,2695,2695,2695,2695,45
20250401,134400,4991214439,2695,2690,2695,2690,1375
20250401,134300,4987508839,2690,2690,2690,2690,1400
20250401,134200,4983742839,2690,2685,2690,2685,179
20250401,134100,4983261704,2685,2690,2690,2685,3680
20250401,134000,4973379824,2690,2690,2690,2685,2102
20250401,133900,4967725469,2690,2690,2690,2690,546
20250401,133800,4966256729,2685,2690,2690,2685,137
20250401,133700,4965888209,2690,2690,2690,2690,205
20250401,133600,4965336759,2680,2690,2690,2680,936
20250401,133500,4962824469,2690,2685,2690,2685,2227
20250401,133400,4956844044,2685,2685,2685,2685,710
20250401,133300,4954937694,2685,2685,2685,2685,0
20250401,133200,4954937694,2685,2680,2685,2680,103
20250401,133100,4954661639,2685,2680,2685,2680,811
20250401,133000,4952488154,2680,2680,2680,2680,0
20250401,132900,4952488154,2680,2680,2685,2680,255
20250401,132800,4951803584,2680,2680,2680,2680,3
20250401,132700,4951795544,2685,2685,2685,2685,16
20250401,132600,4951752584,2685,2680,2685,2680,259
20250401,132500,4951058279,2680,2680,2680,2680,107
20250401,132400,4950771519,2685,2685,2685,2685,1
20250401,132300,4950768834,2685,2685,2690,2680,1446
20250401,132200,4946889159,2685,2685,2690,2685,620
20250401,132100,4945224452,2685,2685,2685,2685,0
20250401,132000,4945224452,2685,2685,2690,2680,613
20250401,131900,4943578550,2680,2675,2680,2675,271
20250401,131800,4942852775,2670,2680,2680,2670,453
20250401,131700,4941642695,2670,2680,2680,2670,94
20250401,131600,4941390875,2670,2675,2680,2670,647
20250401,131500,4939660205,2670,2670,2670,2670,787
20250401,131400,4937558915,2670,2672,2672,2670,3143
20250401,131300,4929166379,2675,2675,2675,2675,265
20250401,131200,4928457504,2675,2680,2680,2675,1731
20250401,131100,4923826559,2680,2680,2680,2680,50
20250401,131000,4923692559,2680,2680,2680,2680,508
20250401,130900,4922331119,2680,2685,2685,2680,6
20250401,130800,4922315014,2685,2680,2685,2680,548
20250401,130700,4920846364,2675,2685,2685,2675,6903
20250401,130600,4902368574,2690,2690,2690,2685,1963
20250401,130500,4897088114,2690,2695,2695,2680,271
20250401,130400,4896360994,2695,2675,2695,2675,2005
20250401,130300,4890988599,2675,2675,2675,2670,407
20250401,130200,4889900149,2675,2680,2680,2670,2005
20250401,130100,4884536254,2680,2680,2680,2680,511
20250401,130000,4883166774,2680,2695,2695,2680,5212
20250401,125900,4869178419,2695,2685,2695,2685,156
20250401,125800,4868758834,2685,2685,2685,2685,1
20250401,125700,4868756149,2690,2690,2690,2690,2125
20250401,125600,4863039899,2695,2685,2695,2680,750
20250401,125500,4861029434,2685,2685,2685,2685,2004
20250401,125400,4855648694,2695,2695,2695,2695,303
20250401,125300,4854832109,2685,2685,2685,2680,3174
20250401,125200,4846313634,2695,2685,2695,2685,674
20250401,125100,4844500574,2690,2685,2690,2685,6
20250401,125000,4844484459,2685,2685,2685,2685,1561
20250401,124900,4840293174,2685,2690,2690,2680,18
20250401,124800,4840244859,2680,2685,2685,2675,1126
20250401,124700,4837228049,2685,2680,2685,2680,149
20250401,124600,4836828009,2680,2675,2685,2675,4692
20250401,124500,4824272384,2675,2680,2680,2675,6268
20250401,124400,4807475194,2680,2685,2685,2680,791
20250401,124300,4805351389,2685,2690,2690,2680,405
20250401,124200,4804264384,2685,2690,2690,2685,660
20250401,124100,4802490064,2690,2690,2690,2687,2246
20250401,124000,4796448354,2695,2690,2695,2690,142
20250401,123900,4796066339,2687,2692,2692,2687,2373
20250401,123800,4789682968,2690,2690,2690,2690,731
20250401,123700,4787716578,2685,2690,2690,2685,365
20250401,123600,4786736481,2685,2690,2690,2685,862
20250401,123500,4784419701,2685,2685,2685,2685,443
20250401,123400,4783230246,2685,2685,2685,2685,215
20250401,123300,4782652971,2680,2680,2680,2680,442
20250401,123200,4781468411,2670,2685,2685,2670,5137
20250401,123100,4767727331,2685,2685,2685,2685,275
20250401,123000,4766988956,2685,2680,2690,2680,498
20250401,122900,4765652291,2685,2680,2690,2680,626
20250401,122800,4763972476,2685,2690,2690,2685,5
20250401,122700,4763959036,2690,2685,2690,2665,12696
20250401,122600,4729997581,2685,2695,2695,2680,732
20250401,122500,4728032176,2695,2695,2695,2680,5073
20250401,122400,4714398481,2695,2695,2700,2695,1739
20250401,122300,4709711866,2700,2700,2700,2700,122
20250401,122200,4709382466,2700,2705,2705,2700,17
20250401,122100,4709336486,2705,2700,2705,2700,711
20250401,122000,4707416686,2700,2705,2705,2700,32
20250401,121900,4707330236,2700,2705,2710,2700,3762
20250401,121800,4697169411,2705,2705,2710,2705,653
20250401,121700,4695401846,2705,2705,2705,2705,54
20250401,121600,4695255776,2705,2710,2710,2705,1461
20250401,121500,4691301471,2710,2710,2710,2710,3470
20250401,121400,4681897771,2705,2710,2710,2705,124
20250401,121300,4681562341,2705,2705,2705,2705,3
20250401,121200,4681554226,2710,2705,2710,2705,799
20250401,121100,4679392406,2705,2705,2705,2705,529
20250401,121000,4677961461,2705,2710,2710,2705,300
20250401,120900,4677149439,2710,2707,2710,2705,43
20250401,120800,4677032928,2705,2705,2710,2705,17
20250401,120700,4676986938,2710,2710,2710,2710,30
20250401,120600,4676905638,2700,2700,2700,2700,0
20250401,120500,4676905638,2700,2710,2710,2700,55
20250401,120400,4676756938,2710,2710,2710,2710,15
20250401,120300,4676716288,2710,2710,2710,2710,112
20250401,120200,4676412768,2710,2700,2710,2700,81
20250401,120100,4676193963,2695,2700,2700,2690,260
20250401,120000,4675493393,2700,2710,2710,2700,401
20250401,115900,4674409593,2700,2705,2710,2700,406
20250401,115800,4673311738,2700,2700,2710,2700,10331
20250401,115700,4645393158,2705,2680,2705,2675,8241
20250401,115600,4623246413,2680,2685,2685,2680,2957
20250401,115500,4615321518,2690,2685,2695,2680,2246
20250401,115400,4609291643,2680,2685,2695,2680,4312
20250401,115300,4597733803,2680,2685,2690,2680,2119
20250401,115200,4592043133,2685,2685,2690,2685,1594
20250401,115100,4587762433,2685,2695,2695,2685,1991
20250401,115000,4582412423,2690,2695,2700,2690,2680
20250401,114900,4575186638,2695,2700,2700,2685,4338
20250401,114800,4563487473,2700,2715,2715,2685,11755
20250401,114700,4531812133,2715,2705,2715,2705,2094
20250401,114600,4526145948,2705,2715,2720,2705,1517
20250401,114500,4522032023,2720,2725,2725,2710,9683
20250401,114400,4495691028,2725,2730,2730,2725,1237
20250401,114300,4492318998,2730,2730,2730,2725,657
20250401,114200,4490527153,2720,2725,2725,2720,1911
20250401,114100,4485328973,2725,2730,2730,2725,161
20250401,114000,4484889448,2720,2720,2730,2720,943
20250401,113900,4482324468,2720,2710,2725,2710,3204
20250401,113800,4473619353,2710,2730,2730,2710,22088
20250401,113700,4413474028,2730,2730,2740,2730,910
20250401,113600,4410989718,2730,2730,2735,2730,703
20250401,113500,4409068863,2730,2730,2735,2730,2523
20250401,113400,4402177649,2725,2725,2725,2725,4028
20250401,113300,4391201349,2725,2735,2735,2725,1170
20250401,113200,4388008184,2735,2735,2735,2730,3321
20250401,113100,4378933959,2735,2745,2745,2735,3565
20250401,113000,4369164609,2745,2750,2750,2745,1937
20250401,112900,4363843479,2750,2745,2750,2740,19025
20250401,112800,4311667514,2745,2745,2750,2740,14797
20250401,112700,4271065425,2740,2755,2755,2740,12041
20250401,112600,4237997019,2755,2730,2760,2730,37472
20250401,112500,4135004189,2735,2735,2735,2720,13919
20250401,112400,4097019114,2730,2735,2735,2730,8872
20250401,112300,4072782964,2735,2730,2740,2730,13996
20250401,112200,4034519254,2730,2725,2730,2720,4635
20250401,112100,4021891069,2725,2725,2725,2720,3832
20250401,112000,4011462074,2720,2720,2725,2715,3036
20250401,111900,4003207509,2715,2725,2725,2710,10791
20250401,111800,3973882104,2725,2715,2725,2710,12785
20250401,111700,3939151339,2720,2710,2720,2700,8092
20250401,111600,3917192823,2710,2700,2715,2690,23281
20250401,111500,3854325108,2700,2695,2720,2690,24641
20250401,111400,3787675963,2690,2670,2695,2665,15816
20250401,111300,3745313773,2665,2665,2675,2665,8043
20250401,111200,3723855186,2665,2645,2665,2645,9902
20250401,111100,3697533286,2650,2655,2655,2650,293
20250401,111000,3696756721,2655,2630,2655,2630,3085
20250401,110900,3688586121,2630,2635,2635,2630,900
20250401,110800,3686216886,2650,2645,2650,2635,3054
20250401,110700,3678153481,2650,2645,2650,2645,1012
20250401,110600,3675471686,2645,2650,2650,2645,3093
20250401,110500,3667290241,2655,2645,2655,2645,14135
20250401,110400,3629850546,2645,2640,2645,2625,10201
20250401,110300,3602953591,2640,2640,2645,2640,622
20250401,110200,3601309511,2645,2645,2645,2640,1954
20250401,110100,3596141831,2645,2645,2645,2640,1756
20250401,110000,3591498231,2645,2645,2650,2640,930
20250401,105900,3589038076,2650,2650,2655,2645,5949
20250401,105800,3573283461,2655,2645,2655,2640,11631
20250401,105700,3542481471,2650,2635,2650,2635,8511
20250401,105600,3519986001,2635,2635,2635,2630,6082
20250401,105500,3503960431,2635,2615,2635,2615,14352
20250401,105400,3466308661,2615,2605,2620,2595,14739
20250401,105300,3427827766,2600,2600,2600,2585,15308
20250401,105200,3388172056,2600,2600,2610,2600,7506
20250401,105100,3368651366,2600,2600,2615,2590,12063
20250401,105000,3337340356,2600,2600,2605,2600,3194
20250401,104900,3329035846,2605,2605,2605,2595,3901
20250401,104800,3318893281,2605,2605,2610,2605,2758
20250401,104700,3311704776,2610,2605,2615,2600,10750
20250401,104600,3283704986,2605,2610,2620,2605,4635
20250401,104500,3271612886,2615,2620,2625,2615,7337
20250401,104400,3252393651,2625,2620,2630,2605,14876
20250401,104300,3213451636,2620,2620,2630,2615,10223
20250401,104200,3186667351,2615,2615,2615,2610,2942
20250401,104100,3178983716,2620,2610,2620,2610,3599
20250401,104000,3169569401,2610,2610,2615,2605,7682
20250401,103900,3149513971,2605,2610,2615,2605,1754
20250401,103800,3144939806,2600,2600,2615,2600,2319
20250401,103700,3138891101,2605,2605,2610,2600,1492
20250401,103600,3135008261,2605,2605,2610,2600,3786
20250401,103500,3125145836,2610,2605,2610,2600,4561
20250401,103400,3113270586,2605,2605,2605,2600,1589
20250401,103300,3109131521,2605,2600,2605,2600,1578
20250401,103200,3105027586,2605,2600,2605,2595,1814
20250401,103100,3100311146,2595,2595,2605,2595,1086
20250401,103000,3097490076,2600,2610,2615,2595,5533
20250401,102900,3083078691,2610,2600,2610,2600,1920
20250401,102800,3078076841,2600,2595,2600,2595,2932
20250401,102700,3070455901,2600,2597,2600,2595,6932
20250401,102600,3052456931,2595,2595,2595,2595,3076
20250401,102500,3044474711,2595,2595,2595,2595,1001
20250401,102400,3041877116,2595,2590,2595,2590,419
20250401,102300,3040791236,2590,2590,2590,2585,2622
20250401,102200,3034000266,2590,2580,2590,2580,1841
20250401,102100,3029247971,2580,2585,2585,2575,2886
20250401,102000,3021809661,2575,2585,2590,2575,4729
20250401,101900,3009591911,2585,2590,2590,2580,814
20250401,101800,3007488006,2585,2585,2590,2580,2401
20250401,101700,3001278786,2580,2585,2585,2580,3576
20250401,101600,2992040881,2585,2580,2595,2570,25469
20250401,101500,2926256098,2575,2580,2585,2575,6253
20250401,101400,2910127998,2580,2585,2585,2575,8529
20250401,101300,2888126348,2580,2575,2585,2570,14441
20250401,101200,2850903936,2565,2570,2570,2550,13842
20250401,101100,2815413391,2570,2560,2570,2560,1059
20250401,101000,2812696991,2560,2555,2565,2545,6269
20250401,100900,2796664456,2555,2560,2560,2535,20052
20250401,100800,2745603481,2555,2560,2565,2550,7986
20250401,100700,2725211911,2565,2560,2565,2550,6401
20250401,100600,2708853321,2555,2565,2565,2555,8700
20250401,100500,2686598551,2565,2560,2565,2555,11498
20250401,100400,2657208101,2560,2565,2570,2560,3544
20250401,100300,2648123906,2570,2560,2570,2555,3304
20250401,100200,2639655831,2550,2575,2575,2550,57338
20250401,100100,2492814056,2575,2580,2580,2570,3477
20250401,100000,2483857636,2580,2580,2585,2570,17636
20250401,095900,2438392536,2580,2595,2595,2580,15191
20250401,095800,2399124296,2590,2595,2600,2580,7685
20250401,095700,2379262321,2595,2590,2595,2575,19537
20250401,095600,2328797171,2585,2590,2595,2580,12691
20250401,095500,2295983026,2590,2595,2600,2585,21838
20250401,095400,2239426286,2595,2605,2610,2595,16740
20250401,095300,2195931441,2605,2610,2610,2600,4139
20250401,095200,2185141966,2605,2615,2620,2600,26568
20250401,095100,2115975796,2620,2625,2625,2605,24742
20250401,095000,2051298076,2625,2625,2630,2625,6975
20250401,094900,2032983096,2625,2635,2635,2625,219
20250401,094800,2032407536,2635,2625,2635,2625,7875
20250401,094700,2011719086,2630,2622,2630,2622,3671
20250401,094600,2002081186,2625,2630,2640,2625,5557
20250401,094500,1987487571,2630,2630,2640,2630,2774
20250401,094400,1980183596,2630,2625,2630,2620,11848
20250401,094300,1949070486,2630,2625,2630,2620,10242
20250401,094200,1922211371,2630,2630,2630,2625,4659
20250401,094100,1909978101,2630,2640,2645,2630,4989
20250401,094000,1896835836,2640,2630,2645,2625,5081
20250401,093900,1883436371,2630,2645,2645,2620,34663
20250401,093800,1792140991,2645,2645,2650,2640,4655
20250401,093700,1779831241,2645,2655,2665,2640,8668
20250401,093600,1756875636,2660,2645,2665,2645,4146
20250401,093500,1745868451,2645,2650,2655,2640,17132
20250401,093400,1700530726,2645,2660,2662,2640,33889
20250401,093300,1610698591,2660,2680,2680,2660,8981
20250401,093200,1586770996,2670,2680,2680,2670,7117
20250401,093100,1567731301,2685,2690,2690,2680,6669
20250401,093000,1549836391,2690,2690,2695,2685,5222
20250401,092900,1535794216,2690,2690,2695,2690,477
20250401,092800,1534511016,2695,2695,2695,2690,4607
20250401,092700,1522111136,2695,2690,2705,2685,7604
20250401,092600,1501618276,2690,2690,2692,2680,14228
20250401,092500,1463400721,2690,2680,2690,2670,10214
20250401,092400,1435997096,2670,2670,2680,2665,4613
20250401,092300,1423679791,2665,2695,2700,2650,48956
20250401,092200,1292998306,2695,2705,2715,2695,7493
20250401,092100,1272740871,2705,2705,2705,2705,5083
20250401,092000,1258991356,2705,2715,2720,2705,5344
20250401,091900,1244504921,2715,2720,2725,2715,6396
20250401,091800,1227105431,2720,2720,2725,2720,1813
20250401,091700,1222171096,2725,2700,2725,2690,24753
20250401,091600,1155314171,2695,2700,2705,2695,21140
20250401,091500,1098281341,2705,2715,2720,2695,11284
20250401,091400,1067765401,2720,2715,2725,2705,9923
20250401,091300,1040882046,2710,2715,2725,2710,10262
20250401,091200,1012989056,2720,2745,2745,2710,31297
20250401,091100,927735276,2750,2735,2750,2735,1843
20250401,091000,922671496,2730,2735,2750,2725,6098
20250401,090900,905989776,2735,2720,2735,2715,15217
20250401,090800,864577567,2715,2730,2735,2715,14304
20250401,090700,825653172,2735,2750,2750,2730,16943
20250401,090600,779136492,2750,2765,2765,2750,22792
20250401,090500,716237932,2765,2740,2770,2730,35710
20250401,090400,617953522,2740,2710,2740,2710,18097
20250401,090300,568632842,2710,2710,2730,2700,15306
20250401,090200,527136352,2715,2710,2740,2705,27880
20250401,090100,451401447,2700,2720,2720,2695,22359
20250401,090000,391014660,2715,2680,2725,2660,145231
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195700 5857605001 2650 2650 2650 2650 97571
3 20250401 195600 5857605001 2650 2650 2650 2650 0
4 20250401 195500 5857605001 2650 2650 2650 2650 0
5 20250401 195400 5857605001 2650 2650 2650 2650 0
6 20250401 195300 5857605001 2650 2650 2650 2650 0
7 20250401 195200 5857605001 2650 2650 2650 2650 0
8 20250401 195100 5857605001 2650 2650 2650 2650 0
9 20250401 195000 5857605001 2650 2650 2650 2650 0
10 20250401 194900 5857605001 2650 2650 2650 2650 0
11 20250401 194800 5857605001 2650 2650 2650 2650 0
12 20250401 194700 5857605001 2650 2650 2650 2650 0
13 20250401 194600 5857605001 2650 2650 2650 2650 0
14 20250401 194500 5857605001 2650 2650 2650 2650 0
15 20250401 194400 5857605001 2650 2650 2650 2650 0
16 20250401 194300 5857605001 2650 2650 2650 2650 0
17 20250401 194200 5857605001 2650 2650 2650 2650 0
18 20250401 194100 5857605001 2650 2650 2650 2650 0
19 20250401 194000 5857605001 2650 2650 2650 2650 0
20 20250401 193900 5857605001 2650 2650 2650 2650 0
21 20250401 193800 5857605001 2650 2650 2650 2650 0
22 20250401 193700 5857605001 2650 2650 2650 2650 0
23 20250401 193600 5857605001 2650 2650 2650 2650 0
24 20250401 193500 5857605001 2650 2650 2650 2650 0
25 20250401 193400 5857605001 2650 2650 2650 2650 0
26 20250401 193300 5857605001 2650 2650 2650 2650 0
27 20250401 193200 5857605001 2650 2650 2650 2650 0
28 20250401 193100 5857605001 2650 2650 2650 2650 0
29 20250401 193000 5857605001 2650 2650 2650 2650 0
30 20250401 192900 5857605001 2650 2650 2650 2650 0
31 20250401 192800 5857605001 2650 2650 2650 2650 0
32 20250401 192700 5857605001 2650 2650 2650 2650 97571
33 20250401 192600 5857605001 2650 2650 2650 2650 0
34 20250401 192500 5857605001 2650 2650 2650 2650 0
35 20250401 192400 5857605001 2650 2650 2650 2650 0
36 20250401 192300 5857605001 2650 2650 2650 2650 0
37 20250401 192200 5857605001 2650 2650 2650 2650 0
38 20250401 192100 5857605001 2650 2650 2650 2650 0
39 20250401 192000 5857605001 2650 2650 2650 2650 0
40 20250401 191900 5857605001 2650 2650 2650 2650 0
41 20250401 191800 5857605001 2650 2650 2650 2650 0
42 20250401 191700 5857605001 2650 2650 2650 2650 0
43 20250401 191600 5857605001 2650 2650 2650 2650 0
44 20250401 191500 5857605001 2650 2650 2650 2650 0
45 20250401 191400 5857605001 2650 2650 2650 2650 0
46 20250401 191300 5857605001 2650 2650 2650 2650 0
47 20250401 191200 5857605001 2650 2650 2650 2650 0
48 20250401 191100 5857605001 2650 2650 2650 2650 0
49 20250401 191000 5857605001 2650 2650 2650 2650 0
50 20250401 190900 5857605001 2650 2650 2650 2650 0
51 20250401 190800 5857605001 2650 2650 2650 2650 0
52 20250401 190700 5857605001 2650 2650 2650 2650 0
53 20250401 190600 5857605001 2650 2650 2650 2650 0
54 20250401 190500 5857605001 2650 2650 2650 2650 0
55 20250401 190400 5857605001 2650 2650 2650 2650 0
56 20250401 190300 5857605001 2650 2650 2650 2650 0
57 20250401 190200 5857605001 2650 2650 2650 2650 0
58 20250401 190100 5857605001 2650 2650 2650 2650 0
59 20250401 190000 5857605001 2650 2650 2650 2650 0
60 20250401 185900 5857605001 2650 2650 2650 2650 0
61 20250401 185800 5857605001 2650 2650 2650 2650 0
62 20250401 185700 5857605001 2650 2650 2650 2650 97571
63 20250401 185600 5857605001 2650 2650 2650 2650 0
64 20250401 185500 5857605001 2650 2650 2650 2650 0
65 20250401 185400 5857605001 2650 2650 2650 2650 0
66 20250401 185300 5857605001 2650 2650 2650 2650 0
67 20250401 185200 5857605001 2650 2650 2650 2650 0
68 20250401 185100 5857605001 2650 2650 2650 2650 0
69 20250401 185000 5857605001 2650 2650 2650 2650 0
70 20250401 184900 5857605001 2650 2650 2650 2650 0
71 20250401 184800 5857605001 2650 2650 2650 2650 0
72 20250401 184700 5857605001 2650 2650 2650 2650 0
73 20250401 184600 5857605001 2650 2650 2650 2650 0
74 20250401 184500 5857605001 2650 2650 2650 2650 0
75 20250401 184400 5857605001 2650 2650 2650 2650 0
76 20250401 184300 5857605001 2650 2650 2650 2650 0
77 20250401 184200 5857605001 2650 2650 2650 2650 0
78 20250401 184100 5857605001 2650 2650 2650 2650 0
79 20250401 184000 5857605001 2650 2650 2650 2650 0
80 20250401 183900 5857605001 2650 2650 2650 2650 0
81 20250401 183800 5857605001 2650 2650 2650 2650 0
82 20250401 183700 5857605001 2650 2650 2650 2650 0
83 20250401 183600 5857605001 2650 2650 2650 2650 0
84 20250401 183500 5857605001 2650 2650 2650 2650 0
85 20250401 183400 5857605001 2650 2650 2650 2650 0
86 20250401 183300 5857605001 2650 2650 2650 2650 0
87 20250401 183200 5857605001 2650 2650 2650 2650 0
88 20250401 183100 5857605001 2650 2650 2650 2650 0
89 20250401 183000 5857605001 2650 2650 2650 2650 0
90 20250401 182900 5857605001 2650 2650 2650 2650 0
91 20250401 182800 5857605001 2650 2650 2650 2650 0
92 20250401 182700 5857605001 2650 2650 2650 2650 97571
93 20250401 182600 5857605001 2650 2650 2650 2650 0
94 20250401 182500 5857605001 2650 2650 2650 2650 0
95 20250401 182400 5857605001 2650 2650 2650 2650 0
96 20250401 182300 5857605001 2650 2650 2650 2650 0
97 20250401 182200 5857605001 2650 2650 2650 2650 0
98 20250401 182100 5857605001 2650 2650 2650 2650 0
99 20250401 182000 5857605001 2650 2650 2650 2650 0
100 20250401 181900 5857605001 2650 2650 2650 2650 0
101 20250401 181800 5857605001 2650 2650 2650 2650 0
102 20250401 181700 5857605001 2650 2650 2650 2650 0
103 20250401 181600 5857605001 2650 2650 2650 2650 0
104 20250401 181500 5857605001 2650 2650 2650 2650 0
105 20250401 181400 5857605001 2650 2650 2650 2650 0
106 20250401 181300 5857605001 2650 2650 2650 2650 0
107 20250401 181200 5857605001 2650 2650 2650 2650 0
108 20250401 181100 5857605001 2650 2650 2650 2650 0
109 20250401 181000 5857605001 2650 2650 2650 2650 0
110 20250401 180900 5857605001 2650 2650 2650 2650 0
111 20250401 180800 5857605001 2650 2650 2650 2650 0
112 20250401 180700 5857605001 2650 2650 2650 2650 0
113 20250401 180600 5857605001 2650 2650 2650 2650 0
114 20250401 180500 5857605001 2650 2650 2650 2650 0
115 20250401 180400 5857605001 2650 2650 2650 2650 0
116 20250401 180300 5857605001 2650 2650 2650 2650 0
117 20250401 180200 5857605001 2650 2650 2650 2650 0
118 20250401 180100 5857605001 2650 2650 2650 2650 0
119 20250401 180000 5857605001 2650 2650 2650 2650 0
120 20250401 175900 5857605001 2650 2650 2650 2650 0
121 20250401 175800 5857605001 2650 2650 2650 2650 0
122 20250401 175700 5857605001 2650 2650 2650 2650 97571
123 20250401 175600 5857605001 2650 2650 2650 2650 0
124 20250401 175500 5857605001 2650 2650 2650 2650 0
125 20250401 175400 5857605001 2650 2650 2650 2650 0
126 20250401 175300 5857605001 2650 2650 2650 2650 0
127 20250401 175200 5857605001 2650 2650 2650 2650 0
128 20250401 175100 5857605001 2650 2650 2650 2650 0
129 20250401 175000 5857605001 2650 2650 2650 2650 0
130 20250401 174900 5857605001 2650 2650 2650 2650 0
131 20250401 174800 5857605001 2650 2650 2650 2650 0
132 20250401 174700 5857605001 2650 2650 2650 2650 0
133 20250401 174600 5857605001 2650 2650 2650 2650 0
134 20250401 174500 5857605001 2650 2650 2650 2650 0
135 20250401 174400 5857605001 2650 2650 2650 2650 0
136 20250401 174300 5857605001 2650 2650 2650 2650 0
137 20250401 174200 5857605001 2650 2650 2650 2650 0
138 20250401 174100 5857605001 2650 2650 2650 2650 0
139 20250401 174000 5857605001 2650 2650 2650 2650 0
140 20250401 173900 5857605001 2650 2650 2650 2650 0
141 20250401 173800 5857605001 2650 2650 2650 2650 0
142 20250401 173700 5857605001 2650 2650 2650 2650 0
143 20250401 173600 5857605001 2650 2650 2650 2650 0
144 20250401 173500 5857605001 2650 2650 2650 2650 0
145 20250401 173400 5857605001 2650 2650 2650 2650 0
146 20250401 173300 5857605001 2650 2650 2650 2650 0
147 20250401 173200 5857605001 2650 2650 2650 2650 0
148 20250401 173100 5857605001 2650 2650 2650 2650 0
149 20250401 173000 5857605001 2650 2650 2650 2650 0
150 20250401 172900 5857605001 2650 2650 2650 2650 0
151 20250401 172800 5857605001 2650 2650 2650 2650 0
152 20250401 172700 5857605001 2650 2650 2650 2650 97571
153 20250401 172600 5857605001 2650 2650 2650 2650 0
154 20250401 172500 5857605001 2650 2650 2650 2650 0
155 20250401 172400 5857605001 2650 2650 2650 2650 0
156 20250401 172300 5857605001 2650 2650 2650 2650 0
157 20250401 172200 5857605001 2650 2650 2650 2650 0
158 20250401 172100 5857605001 2650 2650 2650 2650 0
159 20250401 172000 5857605001 2650 2650 2650 2650 0
160 20250401 171900 5857605001 2650 2650 2650 2650 0
161 20250401 171800 5857605001 2650 2650 2650 2650 0
162 20250401 171700 5857605001 2650 2650 2650 2650 0
163 20250401 171600 5857605001 2650 2650 2650 2650 0
164 20250401 171500 5857605001 2650 2650 2650 2650 0
165 20250401 171400 5857605001 2650 2650 2650 2650 0
166 20250401 171300 5857605001 2650 2650 2650 2650 0
167 20250401 171200 5857605001 2650 2650 2650 2650 0
168 20250401 171100 5857605001 2650 2650 2650 2650 0
169 20250401 171000 5857605001 2650 2650 2650 2650 0
170 20250401 170900 5857605001 2650 2650 2650 2650 0
171 20250401 170800 5857605001 2650 2650 2650 2650 0
172 20250401 170700 5857605001 2650 2650 2650 2650 0
173 20250401 170600 5857605001 2650 2650 2650 2650 0
174 20250401 170500 5857605001 2650 2650 2650 2650 0
175 20250401 170400 5857605001 2650 2650 2650 2650 0
176 20250401 170300 5857605001 2650 2650 2650 2650 0
177 20250401 170200 5857605001 2650 2650 2650 2650 0
178 20250401 170100 5857605001 2650 2650 2650 2650 0
179 20250401 170000 5857605001 2650 2650 2650 2650 0
180 20250401 165900 5857605001 2650 2650 2650 2650 0
181 20250401 165800 5857605001 2650 2650 2650 2650 0
182 20250401 165700 5857605001 2650 2650 2650 2650 97571
183 20250401 165600 5857605001 2650 2650 2650 2650 0
184 20250401 165500 5857605001 2650 2650 2650 2650 0
185 20250401 165400 5857605001 2650 2650 2650 2650 0
186 20250401 165300 5857605001 2650 2650 2650 2650 0
187 20250401 165200 5857605001 2650 2650 2650 2650 0
188 20250401 165100 5857605001 2650 2650 2650 2650 0
189 20250401 165000 5857605001 2650 2650 2650 2650 0
190 20250401 164900 5857605001 2650 2650 2650 2650 0
191 20250401 164800 5857605001 2650 2650 2650 2650 0
192 20250401 164700 5857605001 2650 2650 2650 2650 0
193 20250401 164600 5857605001 2650 2650 2650 2650 0
194 20250401 164500 5857605001 2650 2650 2650 2650 0
195 20250401 164400 5857605001 2650 2650 2650 2650 0
196 20250401 164300 5857605001 2650 2650 2650 2650 0
197 20250401 164200 5857605001 2650 2650 2650 2650 0
198 20250401 164100 5857605001 2650 2650 2650 2650 0
199 20250401 164000 5857605001 2650 2650 2650 2650 0
200 20250401 163900 5857605001 2650 2650 2650 2650 0
201 20250401 163800 5857605001 2650 2650 2650 2650 0
202 20250401 163700 5857605001 2650 2650 2650 2650 0
203 20250401 163600 5857605001 2650 2650 2650 2650 0
204 20250401 163500 5857605001 2650 2650 2650 2650 0
205 20250401 163400 5857605001 2650 2650 2650 2650 0
206 20250401 163300 5857605001 2650 2650 2650 2650 0
207 20250401 163200 5857605001 2650 2650 2650 2650 0
208 20250401 163100 5857605001 2650 2650 2650 2650 0
209 20250401 163000 5857605001 2650 2650 2650 2650 0
210 20250401 162900 5857605001 2650 2650 2650 2650 0
211 20250401 162800 5857605001 2650 2650 2650 2650 0
212 20250401 162700 5857605001 2650 2650 2650 2650 97571
213 20250401 162600 5857605001 2650 2650 2650 2650 0
214 20250401 162500 5857605001 2650 2650 2650 2650 0
215 20250401 162400 5857605001 2650 2650 2650 2650 0
216 20250401 162300 5857605001 2650 2650 2650 2650 0
217 20250401 162200 5857605001 2650 2650 2650 2650 0
218 20250401 162100 5857605001 2650 2650 2650 2650 0
219 20250401 162000 5857605001 2650 2650 2650 2650 0
220 20250401 161900 5857605001 2650 2650 2650 2650 0
221 20250401 161800 5857605001 2650 2650 2650 2650 0
222 20250401 161700 5857605001 2650 2650 2650 2650 0
223 20250401 161600 5857605001 2650 2650 2650 2650 0
224 20250401 161500 5857605001 2650 2650 2650 2650 0
225 20250401 161400 5857605001 2650 2650 2650 2650 0
226 20250401 161300 5857605001 2650 2650 2650 2650 0
227 20250401 161200 5857605001 2650 2650 2650 2650 0
228 20250401 161100 5857605001 2650 2650 2650 2650 0
229 20250401 161000 5857605001 2650 2650 2650 2650 0
230 20250401 160900 5857605001 2650 2650 2650 2650 0
231 20250401 160800 5857605001 2650 2650 2650 2650 0
232 20250401 160700 5857605001 2650 2650 2650 2650 0
233 20250401 160600 5857605001 2650 2650 2650 2650 0
234 20250401 160500 5857605001 2650 2650 2650 2650 0
235 20250401 160400 5857605001 2650 2650 2650 2650 0
236 20250401 160300 5857605001 2650 2650 2650 2650 0
237 20250401 160200 5857605001 2650 2650 2650 2650 0
238 20250401 160100 5857605001 2650 2650 2650 2650 0
239 20250401 160000 5857605001 2650 2650 2650 2650 0
240 20250401 155900 5857605001 2650 2650 2650 2650 0
241 20250401 155800 5857605001 2650 2650 2650 2650 0
242 20250401 155700 5857605001 2650 2650 2650 2650 97571
243 20250401 155600 5857605001 2650 2650 2650 2650 0
244 20250401 155500 5857605001 2650 2650 2650 2650 0
245 20250401 155400 5857605001 2650 2650 2650 2650 0
246 20250401 155300 5857605001 2650 2650 2650 2650 0
247 20250401 155200 5857605001 2650 2650 2650 2650 0
248 20250401 155100 5857605001 2650 2650 2650 2650 0
249 20250401 155000 5857605001 2650 2650 2650 2650 0
250 20250401 154900 5857605001 2650 2650 2650 2650 0
251 20250401 154800 5857605001 2650 2650 2650 2650 0
252 20250401 154700 5857605001 2650 2650 2650 2650 0
253 20250401 154600 5857605001 2650 2650 2650 2650 0
254 20250401 154500 5857605001 2650 2650 2650 2650 0
255 20250401 154400 5857605001 2650 2650 2650 2650 0
256 20250401 154300 5857605001 2650 2650 2650 2650 0
257 20250401 154200 5857605001 2650 2650 2650 2650 0
258 20250401 154100 5857605001 2650 2650 2650 2650 0
259 20250401 154000 5857605001 2650 2650 2650 2650 0
260 20250401 153900 5857605001 2650 2650 2650 2650 0
261 20250401 153800 5857605001 2650 2650 2650 2650 0
262 20250401 153700 5857605001 2650 2650 2650 2650 0
263 20250401 153600 5857605001 2650 2650 2650 2650 0
264 20250401 153500 5857605001 2650 2650 2650 2650 0
265 20250401 153400 5857605001 2650 2650 2650 2650 0
266 20250401 153300 5857605001 2650 2650 2650 2650 0
267 20250401 153200 5857605001 2650 2650 2650 2650 0
268 20250401 153100 5857605001 2650 2650 2650 2650 0
269 20250401 153000 5857605001 2650 2650 2650 2650 97571
270 20250401 152900 5599041851 2685 2685 2685 2685 0
271 20250401 152800 5599041851 2685 2685 2685 2685 0
272 20250401 152700 5599041851 2685 2685 2685 2685 0
273 20250401 152600 5599041851 2685 2685 2685 2685 0
274 20250401 152500 5599041851 2685 2685 2685 2685 0
275 20250401 152400 5599041851 2685 2685 2685 2685 0
276 20250401 152300 5599041851 2685 2685 2685 2685 0
277 20250401 152200 5599041851 2685 2685 2685 2685 0
278 20250401 152100 5599041851 2685 2685 2685 2685 0
279 20250401 152000 5599041851 2685 2685 2685 2685 0
280 20250401 151900 5599041851 2685 2685 2685 2675 3742
281 20250401 151800 5589022801 2685 2680 2685 2675 3390
282 20250401 151700 5579934981 2680 2680 2685 2675 10283
283 20250401 151600 5552381976 2680 2690 2690 2680 3307
284 20250401 151500 5543518906 2685 2680 2690 2680 4475
285 20250401 151400 5531524006 2680 2680 2690 2680 3088
286 20250401 151300 5523244591 2680 2680 2695 2680 3350
287 20250401 151200 5514265701 2685 2695 2695 2685 4287
288 20250401 151100 5502732856 2695 2700 2700 2690 3791
289 20250401 151000 5492524266 2685 2690 2695 2685 4617
290 20250401 150900 5480089366 2690 2687 2690 2687 740
291 20250401 150800 5478099066 2685 2685 2685 2680 493
292 20250401 150700 5476776211 2685 2690 2690 2685 1356
293 20250401 150600 5473131176 2685 2685 2685 2680 3811
294 20250401 150500 5462905731 2680 2680 2685 2680 9747
295 20250401 150400 5436752316 2682 2682 2682 2680 174
296 20250401 150300 5436285752 2682 2680 2682 2680 1858
297 20250401 150200 5431305930 2682 2680 2685 2680 3215
298 20250401 150100 5422683701 2685 2685 2690 2680 5680
299 20250401 150000 5407436196 2685 2690 2690 2685 3309
300 20250401 145900 5398544216 2690 2695 2695 2690 1578
301 20250401 145800 5394293846 2695 2700 2700 2695 4202
302 20250401 145700 5382964636 2702 2700 2705 2700 1064
303 20250401 145600 5380090832 2705 2705 2710 2705 9111
304 20250401 145500 5355439537 2705 2687 2705 2685 14609
305 20250401 145400 5316136267 2687 2685 2690 2685 347
306 20250401 145300 5315203937 2685 2680 2685 2680 1431
307 20250401 145200 5311362237 2680 2685 2685 2680 2833
308 20250401 145100 5303757977 2685 2685 2690 2685 1649
309 20250401 145000 5299328522 2690 2690 2690 2690 504
310 20250401 144900 5297972762 2685 2690 2690 2685 2569
311 20250401 144800 5291064442 2685 2685 2685 2685 350
312 20250401 144700 5290124692 2690 2685 2690 2682 6383
313 20250401 144600 5272986314 2685 2685 2685 2685 433
314 20250401 144500 5271823709 2685 2690 2690 2685 12
315 20250401 144400 5271791434 2690 2680 2690 2680 672
316 20250401 144300 5269987609 2680 2690 2690 2680 847
317 20250401 144200 5267713099 2690 2690 2695 2690 4642
318 20250401 144100 5255225864 2690 2695 2695 2690 193
319 20250401 144000 5254705734 2695 2695 2695 2695 14
320 20250401 143900 5254668004 2700 2700 2700 2700 363
321 20250401 143800 5253687904 2700 2700 2700 2695 1414
322 20250401 143700 5249874979 2700 2690 2705 2690 102
323 20250401 143600 5249599584 2705 2700 2705 2695 3932
324 20250401 143500 5238994694 2705 2695 2705 2695 1951
325 20250401 143400 5233729079 2695 2695 2695 2695 314
326 20250401 143300 5232882849 2695 2695 2700 2695 1113
327 20250401 143200 5229883309 2695 2695 2695 2695 703
328 20250401 143100 5227988724 2705 2700 2705 2700 5673
329 20250401 143000 5212668529 2705 2700 2705 2700 1246
330 20250401 142900 5209303344 2705 2705 2705 2705 20
331 20250401 142800 5209249244 2705 2710 2710 2705 966
332 20250401 142700 5206636209 2705 2705 2705 2700 1348
333 20250401 142600 5202990429 2700 2700 2700 2700 3591
334 20250401 142500 5193294729 2700 2700 2710 2700 629
335 20250401 142400 5191593899 2710 2715 2715 2705 1735
336 20250401 142300 5186898939 2715 2705 2715 2705 3093
337 20250401 142200 5178518984 2705 2705 2710 2705 300
338 20250401 142100 5177707464 2705 2705 2705 2705 705
339 20250401 142000 5175800439 2705 2705 2705 2700 1236
340 20250401 141900 5172461434 2705 2695 2705 2695 6273
341 20250401 141800 5155503969 2705 2700 2705 2700 3817
342 20250401 141700 5145194124 2700 2695 2700 2695 12
343 20250401 141600 5145161749 2695 2695 2695 2695 551
344 20250401 141500 5143676804 2695 2695 2695 2695 1
345 20250401 141400 5143674109 2695 2695 2695 2685 57
346 20250401 141300 5143520984 2700 2695 2700 2695 3040
347 20250401 141200 5135328154 2695 2685 2695 2685 3553
348 20250401 141100 5125774049 2680 2685 2690 2680 1642
349 20250401 141000 5121365304 2685 2680 2685 2670 2620
350 20250401 140900 5114354144 2680 2675 2680 2670 4528
351 20250401 140800 5102244969 2675 2680 2680 2675 151
352 20250401 140700 5101840539 2680 2680 2685 2680 1464
353 20250401 140600 5097917014 2680 2680 2685 2680 3152
354 20250401 140500 5089467144 2685 2690 2700 2685 7580
355 20250401 140400 5069106564 2690 2695 2695 2690 3835
356 20250401 140300 5058789789 2695 2695 2695 2690 1411
357 20250401 140200 5054988189 2695 2685 2695 2685 72
358 20250401 140100 5054794859 2685 2692 2692 2685 518
359 20250401 140000 5053401462 2690 2700 2700 2690 5389
360 20250401 135900 5038888150 2700 2705 2705 2695 102
361 20250401 135800 5038613200 2700 2690 2700 2690 3210
362 20250401 135700 5029959255 2690 2690 2690 2690 1247
363 20250401 135600 5026604825 2690 2685 2690 2685 154
364 20250401 135500 5026190960 2690 2690 2690 2690 2520
365 20250401 135400 5019412160 2690 2690 2690 2685 163
366 20250401 135300 5018974105 2690 2690 2690 2690 0
367 20250401 135200 5018974105 2690 2690 2695 2690 1029
368 20250401 135100 5016206090 2690 2690 2690 2685 1860
369 20250401 135000 5011206474 2685 2690 2690 2685 3
370 20250401 134900 5011198409 2685 2690 2690 2685 623
371 20250401 134800 5009522544 2690 2690 2700 2690 2342
372 20250401 134700 5003222554 2685 2700 2700 2685 3269
373 20250401 134600 4994423949 2700 2695 2700 2695 1144
374 20250401 134500 4991335714 2695 2695 2695 2695 45
375 20250401 134400 4991214439 2695 2690 2695 2690 1375
376 20250401 134300 4987508839 2690 2690 2690 2690 1400
377 20250401 134200 4983742839 2690 2685 2690 2685 179
378 20250401 134100 4983261704 2685 2690 2690 2685 3680
379 20250401 134000 4973379824 2690 2690 2690 2685 2102
380 20250401 133900 4967725469 2690 2690 2690 2690 546
381 20250401 133800 4966256729 2685 2690 2690 2685 137
382 20250401 133700 4965888209 2690 2690 2690 2690 205
383 20250401 133600 4965336759 2680 2690 2690 2680 936
384 20250401 133500 4962824469 2690 2685 2690 2685 2227
385 20250401 133400 4956844044 2685 2685 2685 2685 710
386 20250401 133300 4954937694 2685 2685 2685 2685 0
387 20250401 133200 4954937694 2685 2680 2685 2680 103
388 20250401 133100 4954661639 2685 2680 2685 2680 811
389 20250401 133000 4952488154 2680 2680 2680 2680 0
390 20250401 132900 4952488154 2680 2680 2685 2680 255
391 20250401 132800 4951803584 2680 2680 2680 2680 3
392 20250401 132700 4951795544 2685 2685 2685 2685 16
393 20250401 132600 4951752584 2685 2680 2685 2680 259
394 20250401 132500 4951058279 2680 2680 2680 2680 107
395 20250401 132400 4950771519 2685 2685 2685 2685 1
396 20250401 132300 4950768834 2685 2685 2690 2680 1446
397 20250401 132200 4946889159 2685 2685 2690 2685 620
398 20250401 132100 4945224452 2685 2685 2685 2685 0
399 20250401 132000 4945224452 2685 2685 2690 2680 613
400 20250401 131900 4943578550 2680 2675 2680 2675 271
401 20250401 131800 4942852775 2670 2680 2680 2670 453
402 20250401 131700 4941642695 2670 2680 2680 2670 94
403 20250401 131600 4941390875 2670 2675 2680 2670 647
404 20250401 131500 4939660205 2670 2670 2670 2670 787
405 20250401 131400 4937558915 2670 2672 2672 2670 3143
406 20250401 131300 4929166379 2675 2675 2675 2675 265
407 20250401 131200 4928457504 2675 2680 2680 2675 1731
408 20250401 131100 4923826559 2680 2680 2680 2680 50
409 20250401 131000 4923692559 2680 2680 2680 2680 508
410 20250401 130900 4922331119 2680 2685 2685 2680 6
411 20250401 130800 4922315014 2685 2680 2685 2680 548
412 20250401 130700 4920846364 2675 2685 2685 2675 6903
413 20250401 130600 4902368574 2690 2690 2690 2685 1963
414 20250401 130500 4897088114 2690 2695 2695 2680 271
415 20250401 130400 4896360994 2695 2675 2695 2675 2005
416 20250401 130300 4890988599 2675 2675 2675 2670 407
417 20250401 130200 4889900149 2675 2680 2680 2670 2005
418 20250401 130100 4884536254 2680 2680 2680 2680 511
419 20250401 130000 4883166774 2680 2695 2695 2680 5212
420 20250401 125900 4869178419 2695 2685 2695 2685 156
421 20250401 125800 4868758834 2685 2685 2685 2685 1
422 20250401 125700 4868756149 2690 2690 2690 2690 2125
423 20250401 125600 4863039899 2695 2685 2695 2680 750
424 20250401 125500 4861029434 2685 2685 2685 2685 2004
425 20250401 125400 4855648694 2695 2695 2695 2695 303
426 20250401 125300 4854832109 2685 2685 2685 2680 3174
427 20250401 125200 4846313634 2695 2685 2695 2685 674
428 20250401 125100 4844500574 2690 2685 2690 2685 6
429 20250401 125000 4844484459 2685 2685 2685 2685 1561
430 20250401 124900 4840293174 2685 2690 2690 2680 18
431 20250401 124800 4840244859 2680 2685 2685 2675 1126
432 20250401 124700 4837228049 2685 2680 2685 2680 149
433 20250401 124600 4836828009 2680 2675 2685 2675 4692
434 20250401 124500 4824272384 2675 2680 2680 2675 6268
435 20250401 124400 4807475194 2680 2685 2685 2680 791
436 20250401 124300 4805351389 2685 2690 2690 2680 405
437 20250401 124200 4804264384 2685 2690 2690 2685 660
438 20250401 124100 4802490064 2690 2690 2690 2687 2246
439 20250401 124000 4796448354 2695 2690 2695 2690 142
440 20250401 123900 4796066339 2687 2692 2692 2687 2373
441 20250401 123800 4789682968 2690 2690 2690 2690 731
442 20250401 123700 4787716578 2685 2690 2690 2685 365
443 20250401 123600 4786736481 2685 2690 2690 2685 862
444 20250401 123500 4784419701 2685 2685 2685 2685 443
445 20250401 123400 4783230246 2685 2685 2685 2685 215
446 20250401 123300 4782652971 2680 2680 2680 2680 442
447 20250401 123200 4781468411 2670 2685 2685 2670 5137
448 20250401 123100 4767727331 2685 2685 2685 2685 275
449 20250401 123000 4766988956 2685 2680 2690 2680 498
450 20250401 122900 4765652291 2685 2680 2690 2680 626
451 20250401 122800 4763972476 2685 2690 2690 2685 5
452 20250401 122700 4763959036 2690 2685 2690 2665 12696
453 20250401 122600 4729997581 2685 2695 2695 2680 732
454 20250401 122500 4728032176 2695 2695 2695 2680 5073
455 20250401 122400 4714398481 2695 2695 2700 2695 1739
456 20250401 122300 4709711866 2700 2700 2700 2700 122
457 20250401 122200 4709382466 2700 2705 2705 2700 17
458 20250401 122100 4709336486 2705 2700 2705 2700 711
459 20250401 122000 4707416686 2700 2705 2705 2700 32
460 20250401 121900 4707330236 2700 2705 2710 2700 3762
461 20250401 121800 4697169411 2705 2705 2710 2705 653
462 20250401 121700 4695401846 2705 2705 2705 2705 54
463 20250401 121600 4695255776 2705 2710 2710 2705 1461
464 20250401 121500 4691301471 2710 2710 2710 2710 3470
465 20250401 121400 4681897771 2705 2710 2710 2705 124
466 20250401 121300 4681562341 2705 2705 2705 2705 3
467 20250401 121200 4681554226 2710 2705 2710 2705 799
468 20250401 121100 4679392406 2705 2705 2705 2705 529
469 20250401 121000 4677961461 2705 2710 2710 2705 300
470 20250401 120900 4677149439 2710 2707 2710 2705 43
471 20250401 120800 4677032928 2705 2705 2710 2705 17
472 20250401 120700 4676986938 2710 2710 2710 2710 30
473 20250401 120600 4676905638 2700 2700 2700 2700 0
474 20250401 120500 4676905638 2700 2710 2710 2700 55
475 20250401 120400 4676756938 2710 2710 2710 2710 15
476 20250401 120300 4676716288 2710 2710 2710 2710 112
477 20250401 120200 4676412768 2710 2700 2710 2700 81
478 20250401 120100 4676193963 2695 2700 2700 2690 260
479 20250401 120000 4675493393 2700 2710 2710 2700 401
480 20250401 115900 4674409593 2700 2705 2710 2700 406
481 20250401 115800 4673311738 2700 2700 2710 2700 10331
482 20250401 115700 4645393158 2705 2680 2705 2675 8241
483 20250401 115600 4623246413 2680 2685 2685 2680 2957
484 20250401 115500 4615321518 2690 2685 2695 2680 2246
485 20250401 115400 4609291643 2680 2685 2695 2680 4312
486 20250401 115300 4597733803 2680 2685 2690 2680 2119
487 20250401 115200 4592043133 2685 2685 2690 2685 1594
488 20250401 115100 4587762433 2685 2695 2695 2685 1991
489 20250401 115000 4582412423 2690 2695 2700 2690 2680
490 20250401 114900 4575186638 2695 2700 2700 2685 4338
491 20250401 114800 4563487473 2700 2715 2715 2685 11755
492 20250401 114700 4531812133 2715 2705 2715 2705 2094
493 20250401 114600 4526145948 2705 2715 2720 2705 1517
494 20250401 114500 4522032023 2720 2725 2725 2710 9683
495 20250401 114400 4495691028 2725 2730 2730 2725 1237
496 20250401 114300 4492318998 2730 2730 2730 2725 657
497 20250401 114200 4490527153 2720 2725 2725 2720 1911
498 20250401 114100 4485328973 2725 2730 2730 2725 161
499 20250401 114000 4484889448 2720 2720 2730 2720 943
500 20250401 113900 4482324468 2720 2710 2725 2710 3204
501 20250401 113800 4473619353 2710 2730 2730 2710 22088
502 20250401 113700 4413474028 2730 2730 2740 2730 910
503 20250401 113600 4410989718 2730 2730 2735 2730 703
504 20250401 113500 4409068863 2730 2730 2735 2730 2523
505 20250401 113400 4402177649 2725 2725 2725 2725 4028
506 20250401 113300 4391201349 2725 2735 2735 2725 1170
507 20250401 113200 4388008184 2735 2735 2735 2730 3321
508 20250401 113100 4378933959 2735 2745 2745 2735 3565
509 20250401 113000 4369164609 2745 2750 2750 2745 1937
510 20250401 112900 4363843479 2750 2745 2750 2740 19025
511 20250401 112800 4311667514 2745 2745 2750 2740 14797
512 20250401 112700 4271065425 2740 2755 2755 2740 12041
513 20250401 112600 4237997019 2755 2730 2760 2730 37472
514 20250401 112500 4135004189 2735 2735 2735 2720 13919
515 20250401 112400 4097019114 2730 2735 2735 2730 8872
516 20250401 112300 4072782964 2735 2730 2740 2730 13996
517 20250401 112200 4034519254 2730 2725 2730 2720 4635
518 20250401 112100 4021891069 2725 2725 2725 2720 3832
519 20250401 112000 4011462074 2720 2720 2725 2715 3036
520 20250401 111900 4003207509 2715 2725 2725 2710 10791
521 20250401 111800 3973882104 2725 2715 2725 2710 12785
522 20250401 111700 3939151339 2720 2710 2720 2700 8092
523 20250401 111600 3917192823 2710 2700 2715 2690 23281
524 20250401 111500 3854325108 2700 2695 2720 2690 24641
525 20250401 111400 3787675963 2690 2670 2695 2665 15816
526 20250401 111300 3745313773 2665 2665 2675 2665 8043
527 20250401 111200 3723855186 2665 2645 2665 2645 9902
528 20250401 111100 3697533286 2650 2655 2655 2650 293
529 20250401 111000 3696756721 2655 2630 2655 2630 3085
530 20250401 110900 3688586121 2630 2635 2635 2630 900
531 20250401 110800 3686216886 2650 2645 2650 2635 3054
532 20250401 110700 3678153481 2650 2645 2650 2645 1012
533 20250401 110600 3675471686 2645 2650 2650 2645 3093
534 20250401 110500 3667290241 2655 2645 2655 2645 14135
535 20250401 110400 3629850546 2645 2640 2645 2625 10201
536 20250401 110300 3602953591 2640 2640 2645 2640 622
537 20250401 110200 3601309511 2645 2645 2645 2640 1954
538 20250401 110100 3596141831 2645 2645 2645 2640 1756
539 20250401 110000 3591498231 2645 2645 2650 2640 930
540 20250401 105900 3589038076 2650 2650 2655 2645 5949
541 20250401 105800 3573283461 2655 2645 2655 2640 11631
542 20250401 105700 3542481471 2650 2635 2650 2635 8511
543 20250401 105600 3519986001 2635 2635 2635 2630 6082
544 20250401 105500 3503960431 2635 2615 2635 2615 14352
545 20250401 105400 3466308661 2615 2605 2620 2595 14739
546 20250401 105300 3427827766 2600 2600 2600 2585 15308
547 20250401 105200 3388172056 2600 2600 2610 2600 7506
548 20250401 105100 3368651366 2600 2600 2615 2590 12063
549 20250401 105000 3337340356 2600 2600 2605 2600 3194
550 20250401 104900 3329035846 2605 2605 2605 2595 3901
551 20250401 104800 3318893281 2605 2605 2610 2605 2758
552 20250401 104700 3311704776 2610 2605 2615 2600 10750
553 20250401 104600 3283704986 2605 2610 2620 2605 4635
554 20250401 104500 3271612886 2615 2620 2625 2615 7337
555 20250401 104400 3252393651 2625 2620 2630 2605 14876
556 20250401 104300 3213451636 2620 2620 2630 2615 10223
557 20250401 104200 3186667351 2615 2615 2615 2610 2942
558 20250401 104100 3178983716 2620 2610 2620 2610 3599
559 20250401 104000 3169569401 2610 2610 2615 2605 7682
560 20250401 103900 3149513971 2605 2610 2615 2605 1754
561 20250401 103800 3144939806 2600 2600 2615 2600 2319
562 20250401 103700 3138891101 2605 2605 2610 2600 1492
563 20250401 103600 3135008261 2605 2605 2610 2600 3786
564 20250401 103500 3125145836 2610 2605 2610 2600 4561
565 20250401 103400 3113270586 2605 2605 2605 2600 1589
566 20250401 103300 3109131521 2605 2600 2605 2600 1578
567 20250401 103200 3105027586 2605 2600 2605 2595 1814
568 20250401 103100 3100311146 2595 2595 2605 2595 1086
569 20250401 103000 3097490076 2600 2610 2615 2595 5533
570 20250401 102900 3083078691 2610 2600 2610 2600 1920
571 20250401 102800 3078076841 2600 2595 2600 2595 2932
572 20250401 102700 3070455901 2600 2597 2600 2595 6932
573 20250401 102600 3052456931 2595 2595 2595 2595 3076
574 20250401 102500 3044474711 2595 2595 2595 2595 1001
575 20250401 102400 3041877116 2595 2590 2595 2590 419
576 20250401 102300 3040791236 2590 2590 2590 2585 2622
577 20250401 102200 3034000266 2590 2580 2590 2580 1841
578 20250401 102100 3029247971 2580 2585 2585 2575 2886
579 20250401 102000 3021809661 2575 2585 2590 2575 4729
580 20250401 101900 3009591911 2585 2590 2590 2580 814
581 20250401 101800 3007488006 2585 2585 2590 2580 2401
582 20250401 101700 3001278786 2580 2585 2585 2580 3576
583 20250401 101600 2992040881 2585 2580 2595 2570 25469
584 20250401 101500 2926256098 2575 2580 2585 2575 6253
585 20250401 101400 2910127998 2580 2585 2585 2575 8529
586 20250401 101300 2888126348 2580 2575 2585 2570 14441
587 20250401 101200 2850903936 2565 2570 2570 2550 13842
588 20250401 101100 2815413391 2570 2560 2570 2560 1059
589 20250401 101000 2812696991 2560 2555 2565 2545 6269
590 20250401 100900 2796664456 2555 2560 2560 2535 20052
591 20250401 100800 2745603481 2555 2560 2565 2550 7986
592 20250401 100700 2725211911 2565 2560 2565 2550 6401
593 20250401 100600 2708853321 2555 2565 2565 2555 8700
594 20250401 100500 2686598551 2565 2560 2565 2555 11498
595 20250401 100400 2657208101 2560 2565 2570 2560 3544
596 20250401 100300 2648123906 2570 2560 2570 2555 3304
597 20250401 100200 2639655831 2550 2575 2575 2550 57338
598 20250401 100100 2492814056 2575 2580 2580 2570 3477
599 20250401 100000 2483857636 2580 2580 2585 2570 17636
600 20250401 095900 2438392536 2580 2595 2595 2580 15191
601 20250401 095800 2399124296 2590 2595 2600 2580 7685
602 20250401 095700 2379262321 2595 2590 2595 2575 19537
603 20250401 095600 2328797171 2585 2590 2595 2580 12691
604 20250401 095500 2295983026 2590 2595 2600 2585 21838
605 20250401 095400 2239426286 2595 2605 2610 2595 16740
606 20250401 095300 2195931441 2605 2610 2610 2600 4139
607 20250401 095200 2185141966 2605 2615 2620 2600 26568
608 20250401 095100 2115975796 2620 2625 2625 2605 24742
609 20250401 095000 2051298076 2625 2625 2630 2625 6975
610 20250401 094900 2032983096 2625 2635 2635 2625 219
611 20250401 094800 2032407536 2635 2625 2635 2625 7875
612 20250401 094700 2011719086 2630 2622 2630 2622 3671
613 20250401 094600 2002081186 2625 2630 2640 2625 5557
614 20250401 094500 1987487571 2630 2630 2640 2630 2774
615 20250401 094400 1980183596 2630 2625 2630 2620 11848
616 20250401 094300 1949070486 2630 2625 2630 2620 10242
617 20250401 094200 1922211371 2630 2630 2630 2625 4659
618 20250401 094100 1909978101 2630 2640 2645 2630 4989
619 20250401 094000 1896835836 2640 2630 2645 2625 5081
620 20250401 093900 1883436371 2630 2645 2645 2620 34663
621 20250401 093800 1792140991 2645 2645 2650 2640 4655
622 20250401 093700 1779831241 2645 2655 2665 2640 8668
623 20250401 093600 1756875636 2660 2645 2665 2645 4146
624 20250401 093500 1745868451 2645 2650 2655 2640 17132
625 20250401 093400 1700530726 2645 2660 2662 2640 33889
626 20250401 093300 1610698591 2660 2680 2680 2660 8981
627 20250401 093200 1586770996 2670 2680 2680 2670 7117
628 20250401 093100 1567731301 2685 2690 2690 2680 6669
629 20250401 093000 1549836391 2690 2690 2695 2685 5222
630 20250401 092900 1535794216 2690 2690 2695 2690 477
631 20250401 092800 1534511016 2695 2695 2695 2690 4607
632 20250401 092700 1522111136 2695 2690 2705 2685 7604
633 20250401 092600 1501618276 2690 2690 2692 2680 14228
634 20250401 092500 1463400721 2690 2680 2690 2670 10214
635 20250401 092400 1435997096 2670 2670 2680 2665 4613
636 20250401 092300 1423679791 2665 2695 2700 2650 48956
637 20250401 092200 1292998306 2695 2705 2715 2695 7493
638 20250401 092100 1272740871 2705 2705 2705 2705 5083
639 20250401 092000 1258991356 2705 2715 2720 2705 5344
640 20250401 091900 1244504921 2715 2720 2725 2715 6396
641 20250401 091800 1227105431 2720 2720 2725 2720 1813
642 20250401 091700 1222171096 2725 2700 2725 2690 24753
643 20250401 091600 1155314171 2695 2700 2705 2695 21140
644 20250401 091500 1098281341 2705 2715 2720 2695 11284
645 20250401 091400 1067765401 2720 2715 2725 2705 9923
646 20250401 091300 1040882046 2710 2715 2725 2710 10262
647 20250401 091200 1012989056 2720 2745 2745 2710 31297
648 20250401 091100 927735276 2750 2735 2750 2735 1843
649 20250401 091000 922671496 2730 2735 2750 2725 6098
650 20250401 090900 905989776 2735 2720 2735 2715 15217
651 20250401 090800 864577567 2715 2730 2735 2715 14304
652 20250401 090700 825653172 2735 2750 2750 2730 16943
653 20250401 090600 779136492 2750 2765 2765 2750 22792
654 20250401 090500 716237932 2765 2740 2770 2730 35710
655 20250401 090400 617953522 2740 2710 2740 2710 18097
656 20250401 090300 568632842 2710 2710 2730 2700 15306
657 20250401 090200 527136352 2715 2710 2740 2705 27880
658 20250401 090100 451401447 2700 2720 2720 2695 22359
659 20250401 090000 391014660 2715 2680 2725 2660 145231

1
068050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,27694076,0,76574120140,0.00
20250327,0,27694076,0,76574120140,0.00
20250326,0,27694076,0,75604827480,0.00
20250325,0,27694076,0,76297179380,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 27694076 0 76574120140 0.00
3 20250327 0 27694076 0 76574120140 0.00
4 20250326 0 27694076 0 75604827480 0.00
5 20250325 0 27694076 0 76297179380 0.00