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

668
081580/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,113528040,2600,2600,2600,2600,1544
20250401,200500,113528040,2600,2600,2600,2600,0
20250401,200400,113528040,2600,2600,2600,2600,0
20250401,200300,113528040,2600,2600,2600,2600,0
20250401,200200,113528040,2600,2600,2600,2600,0
20250401,200100,113528040,2600,2600,2600,2600,0
20250401,200000,113528040,2600,2600,2600,2600,0
20250401,195900,113528040,2600,2600,2600,2600,0
20250401,195800,113528040,2600,2600,2600,2600,0
20250401,195700,113528040,2600,2600,2600,2600,0
20250401,195600,113528040,2600,2600,2600,2600,0
20250401,195500,113528040,2600,2600,2600,2600,0
20250401,195400,113528040,2600,2600,2600,2600,0
20250401,195300,113528040,2600,2600,2600,2600,0
20250401,195200,113528040,2600,2600,2600,2600,0
20250401,195100,113528040,2600,2600,2600,2600,0
20250401,195000,113528040,2600,2600,2600,2600,0
20250401,194900,113528040,2600,2600,2600,2600,0
20250401,194800,113528040,2600,2600,2600,2600,0
20250401,194700,113528040,2600,2600,2600,2600,0
20250401,194600,113528040,2600,2600,2600,2600,0
20250401,194500,113528040,2600,2600,2600,2600,0
20250401,194400,113528040,2600,2600,2600,2600,0
20250401,194300,113528040,2600,2600,2600,2600,0
20250401,194200,113528040,2600,2600,2600,2600,0
20250401,194100,113528040,2600,2600,2600,2600,0
20250401,194000,113528040,2600,2600,2600,2600,0
20250401,193900,113528040,2600,2600,2600,2600,0
20250401,193800,113528040,2600,2600,2600,2600,0
20250401,193700,113528040,2600,2600,2600,2600,0
20250401,193600,113528040,2600,2600,2600,2600,1544
20250401,193500,113528040,2600,2600,2600,2600,0
20250401,193400,113528040,2600,2600,2600,2600,0
20250401,193300,113528040,2600,2600,2600,2600,0
20250401,193200,113528040,2600,2600,2600,2600,0
20250401,193100,113528040,2600,2600,2600,2600,0
20250401,193000,113528040,2600,2600,2600,2600,0
20250401,192900,113528040,2600,2600,2600,2600,0
20250401,192800,113528040,2600,2600,2600,2600,0
20250401,192700,113528040,2600,2600,2600,2600,0
20250401,192600,113528040,2600,2600,2600,2600,0
20250401,192500,113528040,2600,2600,2600,2600,0
20250401,192400,113528040,2600,2600,2600,2600,0
20250401,192300,113528040,2600,2600,2600,2600,0
20250401,192200,113528040,2600,2600,2600,2600,0
20250401,192100,113528040,2600,2600,2600,2600,0
20250401,192000,113528040,2600,2600,2600,2600,0
20250401,191900,113528040,2600,2600,2600,2600,0
20250401,191800,113528040,2600,2600,2600,2600,0
20250401,191700,113528040,2600,2600,2600,2600,0
20250401,191600,113528040,2600,2600,2600,2600,0
20250401,191500,113528040,2600,2600,2600,2600,0
20250401,191400,113528040,2600,2600,2600,2600,0
20250401,191300,113528040,2600,2600,2600,2600,0
20250401,191200,113528040,2600,2600,2600,2600,0
20250401,191100,113528040,2600,2600,2600,2600,0
20250401,191000,113528040,2600,2600,2600,2600,0
20250401,190900,113528040,2600,2600,2600,2600,0
20250401,190800,113528040,2600,2600,2600,2600,0
20250401,190700,113528040,2600,2600,2600,2600,0
20250401,190600,113528040,2600,2600,2600,2600,1544
20250401,190500,113528040,2600,2600,2600,2600,0
20250401,190400,113528040,2600,2600,2600,2600,0
20250401,190300,113528040,2600,2600,2600,2600,0
20250401,190200,113528040,2600,2600,2600,2600,0
20250401,190100,113528040,2600,2600,2600,2600,0
20250401,190000,113528040,2600,2600,2600,2600,0
20250401,185900,113528040,2600,2600,2600,2600,0
20250401,185800,113528040,2600,2600,2600,2600,0
20250401,185700,113528040,2600,2600,2600,2600,0
20250401,185600,113528040,2600,2600,2600,2600,0
20250401,185500,113528040,2600,2600,2600,2600,0
20250401,185400,113528040,2600,2600,2600,2600,0
20250401,185300,113528040,2600,2600,2600,2600,0
20250401,185200,113528040,2600,2600,2600,2600,0
20250401,185100,113528040,2600,2600,2600,2600,0
20250401,185000,113528040,2600,2600,2600,2600,0
20250401,184900,113528040,2600,2600,2600,2600,0
20250401,184800,113528040,2600,2600,2600,2600,0
20250401,184700,113528040,2600,2600,2600,2600,0
20250401,184600,113528040,2600,2600,2600,2600,0
20250401,184500,113528040,2600,2600,2600,2600,0
20250401,184400,113528040,2600,2600,2600,2600,0
20250401,184300,113528040,2600,2600,2600,2600,0
20250401,184200,113528040,2600,2600,2600,2600,0
20250401,184100,113528040,2600,2600,2600,2600,0
20250401,184000,113528040,2600,2600,2600,2600,0
20250401,183900,113528040,2600,2600,2600,2600,0
20250401,183800,113528040,2600,2600,2600,2600,0
20250401,183700,113528040,2600,2600,2600,2600,0
20250401,183600,113528040,2600,2600,2600,2600,1544
20250401,183500,113528040,2600,2600,2600,2600,0
20250401,183400,113528040,2600,2600,2600,2600,0
20250401,183300,113528040,2600,2600,2600,2600,0
20250401,183200,113528040,2600,2600,2600,2600,0
20250401,183100,113528040,2600,2600,2600,2600,0
20250401,183000,113528040,2600,2600,2600,2600,0
20250401,182900,113528040,2600,2600,2600,2600,0
20250401,182800,113528040,2600,2600,2600,2600,0
20250401,182700,113528040,2600,2600,2600,2600,0
20250401,182600,113528040,2600,2600,2600,2600,0
20250401,182500,113528040,2600,2600,2600,2600,0
20250401,182400,113528040,2600,2600,2600,2600,0
20250401,182300,113528040,2600,2600,2600,2600,0
20250401,182200,113528040,2600,2600,2600,2600,0
20250401,182100,113528040,2600,2600,2600,2600,0
20250401,182000,113528040,2600,2600,2600,2600,0
20250401,181900,113528040,2600,2600,2600,2600,0
20250401,181800,113528040,2600,2600,2600,2600,0
20250401,181700,113528040,2600,2600,2600,2600,0
20250401,181600,113528040,2600,2600,2600,2600,0
20250401,181500,113528040,2600,2600,2600,2600,0
20250401,181400,113528040,2600,2600,2600,2600,0
20250401,181300,113528040,2600,2600,2600,2600,0
20250401,181200,113528040,2600,2600,2600,2600,0
20250401,181100,113528040,2600,2600,2600,2600,0
20250401,181000,113528040,2600,2600,2600,2600,0
20250401,180900,113528040,2600,2600,2600,2600,0
20250401,180800,113528040,2600,2600,2600,2600,0
20250401,180700,113528040,2600,2600,2600,2600,0
20250401,180600,113528040,2600,2600,2600,2600,1544
20250401,180500,113528040,2600,2600,2600,2600,0
20250401,180400,113528040,2600,2600,2600,2600,0
20250401,180300,113528040,2600,2600,2600,2600,0
20250401,180200,113528040,2600,2600,2600,2600,0
20250401,180100,113528040,2600,2600,2600,2600,0
20250401,180000,113528040,2600,2600,2600,2600,0
20250401,175900,113528040,2600,2600,2600,2600,0
20250401,175800,113528040,2600,2600,2600,2600,0
20250401,175700,113528040,2600,2600,2600,2600,0
20250401,175600,113528040,2600,2600,2600,2600,0
20250401,175500,113528040,2600,2600,2600,2600,0
20250401,175400,113528040,2600,2600,2600,2600,0
20250401,175300,113528040,2600,2600,2600,2600,0
20250401,175200,113528040,2600,2600,2600,2600,0
20250401,175100,113528040,2600,2600,2600,2600,0
20250401,175000,113528040,2600,2600,2600,2600,0
20250401,174900,113528040,2600,2600,2600,2600,0
20250401,174800,113528040,2600,2600,2600,2600,0
20250401,174700,113528040,2600,2600,2600,2600,0
20250401,174600,113528040,2600,2600,2600,2600,0
20250401,174500,113528040,2600,2600,2600,2600,0
20250401,174400,113528040,2600,2600,2600,2600,0
20250401,174300,113528040,2600,2600,2600,2600,0
20250401,174200,113528040,2600,2600,2600,2600,0
20250401,174100,113528040,2600,2600,2600,2600,0
20250401,174000,113528040,2600,2600,2600,2600,0
20250401,173900,113528040,2600,2600,2600,2600,0
20250401,173800,113528040,2600,2600,2600,2600,0
20250401,173700,113528040,2600,2600,2600,2600,0
20250401,173600,113528040,2600,2600,2600,2600,1544
20250401,173500,113528040,2600,2600,2600,2600,0
20250401,173400,113528040,2600,2600,2600,2600,0
20250401,173300,113528040,2600,2600,2600,2600,0
20250401,173200,113528040,2600,2600,2600,2600,0
20250401,173100,113528040,2600,2600,2600,2600,0
20250401,173000,113528040,2600,2600,2600,2600,0
20250401,172900,113528040,2600,2600,2600,2600,0
20250401,172800,113528040,2600,2600,2600,2600,0
20250401,172700,113528040,2600,2600,2600,2600,0
20250401,172600,113528040,2600,2600,2600,2600,0
20250401,172500,113528040,2600,2600,2600,2600,0
20250401,172400,113528040,2600,2600,2600,2600,0
20250401,172300,113528040,2600,2600,2600,2600,0
20250401,172200,113528040,2600,2600,2600,2600,0
20250401,172100,113528040,2600,2600,2600,2600,0
20250401,172000,113528040,2600,2600,2600,2600,0
20250401,171900,113528040,2600,2600,2600,2600,0
20250401,171800,113528040,2600,2600,2600,2600,0
20250401,171700,113528040,2600,2600,2600,2600,0
20250401,171600,113528040,2600,2600,2600,2600,0
20250401,171500,113528040,2600,2600,2600,2600,0
20250401,171400,113528040,2600,2600,2600,2600,0
20250401,171300,113528040,2600,2600,2600,2600,0
20250401,171200,113528040,2600,2600,2600,2600,0
20250401,171100,113528040,2600,2600,2600,2600,0
20250401,171000,113528040,2600,2600,2600,2600,0
20250401,170900,113528040,2600,2600,2600,2600,0
20250401,170800,113528040,2600,2600,2600,2600,0
20250401,170700,113528040,2600,2600,2600,2600,0
20250401,170600,113528040,2600,2600,2600,2600,1544
20250401,170500,113528040,2600,2600,2600,2600,0
20250401,170400,113528040,2600,2600,2600,2600,0
20250401,170300,113528040,2600,2600,2600,2600,0
20250401,170200,113528040,2600,2600,2600,2600,0
20250401,170100,113528040,2600,2600,2600,2600,0
20250401,170000,113528040,2600,2600,2600,2600,0
20250401,165900,113528040,2600,2600,2600,2600,0
20250401,165800,113528040,2600,2600,2600,2600,0
20250401,165700,113528040,2600,2600,2600,2600,0
20250401,165600,113528040,2600,2600,2600,2600,0
20250401,165500,113528040,2600,2600,2600,2600,0
20250401,165400,113528040,2600,2600,2600,2600,0
20250401,165300,113528040,2600,2600,2600,2600,0
20250401,165200,113528040,2600,2600,2600,2600,0
20250401,165100,113528040,2600,2600,2600,2600,0
20250401,165000,113528040,2600,2600,2600,2600,0
20250401,164900,113528040,2600,2600,2600,2600,0
20250401,164800,113528040,2600,2600,2600,2600,0
20250401,164700,113528040,2600,2600,2600,2600,0
20250401,164600,113528040,2600,2600,2600,2600,0
20250401,164500,113528040,2600,2600,2600,2600,0
20250401,164400,113528040,2600,2600,2600,2600,0
20250401,164300,113528040,2600,2600,2600,2600,0
20250401,164200,113528040,2600,2600,2600,2600,0
20250401,164100,113528040,2600,2600,2600,2600,0
20250401,164000,113528040,2600,2600,2600,2600,0
20250401,163900,113528040,2600,2600,2600,2600,0
20250401,163800,113528040,2600,2600,2600,2600,0
20250401,163700,113528040,2600,2600,2600,2600,0
20250401,163600,113528040,2600,2600,2600,2600,1544
20250401,163500,113528040,2600,2600,2600,2600,0
20250401,163400,113528040,2600,2600,2600,2600,0
20250401,163300,113528040,2600,2600,2600,2600,0
20250401,163200,113528040,2600,2600,2600,2600,0
20250401,163100,113528040,2600,2600,2600,2600,0
20250401,163000,113528040,2600,2600,2600,2600,0
20250401,162900,113528040,2600,2600,2600,2600,0
20250401,162800,113528040,2600,2600,2600,2600,0
20250401,162700,113528040,2600,2600,2600,2600,0
20250401,162600,113528040,2600,2600,2600,2600,0
20250401,162500,113528040,2600,2600,2600,2600,0
20250401,162400,113528040,2600,2600,2600,2600,0
20250401,162300,113528040,2600,2600,2600,2600,0
20250401,162200,113528040,2600,2600,2600,2600,0
20250401,162100,113528040,2600,2600,2600,2600,0
20250401,162000,113528040,2600,2600,2600,2600,0
20250401,161900,113528040,2600,2600,2600,2600,0
20250401,161800,113528040,2600,2600,2600,2600,0
20250401,161700,113528040,2600,2600,2600,2600,0
20250401,161600,113528040,2600,2600,2600,2600,0
20250401,161500,113528040,2600,2600,2600,2600,0
20250401,161400,113528040,2600,2600,2600,2600,0
20250401,161300,113528040,2600,2600,2600,2600,0
20250401,161200,113528040,2600,2600,2600,2600,0
20250401,161100,113528040,2600,2600,2600,2600,0
20250401,161000,113528040,2600,2600,2600,2600,0
20250401,160900,113528040,2600,2600,2600,2600,0
20250401,160800,113528040,2600,2600,2600,2600,0
20250401,160700,113528040,2600,2600,2600,2600,0
20250401,160600,113528040,2600,2600,2600,2600,1544
20250401,160500,113528040,2600,2600,2600,2600,0
20250401,160400,113528040,2600,2600,2600,2600,0
20250401,160300,113528040,2600,2600,2600,2600,0
20250401,160200,113528040,2600,2600,2600,2600,0
20250401,160100,113528040,2600,2600,2600,2600,0
20250401,160000,113528040,2600,2600,2600,2600,0
20250401,155900,113528040,2600,2600,2600,2600,0
20250401,155800,113528040,2600,2600,2600,2600,0
20250401,155700,113528040,2600,2600,2600,2600,0
20250401,155600,113528040,2600,2600,2600,2600,0
20250401,155500,113528040,2600,2600,2600,2600,0
20250401,155400,113528040,2600,2600,2600,2600,0
20250401,155300,113528040,2600,2600,2600,2600,0
20250401,155200,113528040,2600,2600,2600,2600,0
20250401,155100,113528040,2600,2600,2600,2600,0
20250401,155000,113528040,2600,2600,2600,2600,0
20250401,154900,113528040,2600,2600,2600,2600,0
20250401,154800,113528040,2600,2600,2600,2600,0
20250401,154700,113528040,2600,2600,2600,2600,0
20250401,154600,113528040,2600,2600,2600,2600,0
20250401,154500,113528040,2600,2600,2600,2600,0
20250401,154400,113528040,2600,2600,2600,2600,0
20250401,154300,113528040,2600,2600,2600,2600,0
20250401,154200,113528040,2600,2600,2600,2600,0
20250401,154100,113528040,2600,2600,2600,2600,0
20250401,154000,113528040,2600,2600,2600,2600,0
20250401,153900,113528040,2600,2600,2600,2600,0
20250401,153800,113528040,2600,2600,2600,2600,0
20250401,153700,113528040,2600,2600,2600,2600,0
20250401,153600,113528040,2600,2600,2600,2600,1544
20250401,153500,113528040,2600,2600,2600,2600,0
20250401,153400,113528040,2600,2600,2600,2600,0
20250401,153300,113528040,2600,2600,2600,2600,0
20250401,153200,113528040,2600,2600,2600,2600,0
20250401,153100,113528040,2600,2600,2600,2600,0
20250401,153000,113528040,2600,2600,2600,2600,1544
20250401,152900,109513640,2600,2600,2600,2600,0
20250401,152800,109513640,2600,2600,2600,2600,0
20250401,152700,109513640,2600,2600,2600,2600,0
20250401,152600,109513640,2600,2600,2600,2600,0
20250401,152500,109513640,2600,2600,2600,2600,0
20250401,152400,109513640,2600,2600,2600,2600,0
20250401,152300,109513640,2600,2600,2600,2600,0
20250401,152200,109513640,2600,2600,2600,2600,0
20250401,152100,109513640,2600,2600,2600,2600,0
20250401,152000,109513640,2600,2600,2600,2600,0
20250401,151900,109513640,2600,2600,2600,2600,0
20250401,151800,109513640,2600,2600,2600,2600,0
20250401,151700,109513640,2600,2600,2600,2600,1
20250401,151600,109511040,2570,2570,2570,2570,0
20250401,151500,109511040,2570,2570,2570,2570,3
20250401,151400,109503330,2600,2600,2600,2600,0
20250401,151300,109503330,2600,2590,2600,2590,16
20250401,151200,109461880,2590,2590,2590,2590,222
20250401,151100,108886900,2600,2600,2600,2600,0
20250401,151000,108886900,2600,2600,2600,2600,4
20250401,150900,108876500,2600,2600,2600,2600,0
20250401,150800,108876500,2600,2600,2600,2600,0
20250401,150700,108876500,2600,2595,2600,2595,282
20250401,150600,108144705,2595,2595,2595,2595,27
20250401,150500,108074640,2595,2585,2595,2585,604
20250401,150400,106513290,2585,2585,2585,2585,0
20250401,150300,106513290,2585,2585,2585,2585,0
20250401,150200,106513290,2585,2585,2585,2585,0
20250401,150100,106513290,2585,2585,2585,2585,500
20250401,150000,105220790,2585,2585,2585,2585,2
20250401,145900,105215620,2575,2575,2575,2575,0
20250401,145800,105215620,2575,2575,2575,2575,9
20250401,145700,105192445,2575,2575,2575,2575,0
20250401,145600,105192445,2575,2575,2575,2575,0
20250401,145500,105192445,2575,2575,2575,2575,0
20250401,145400,105192445,2575,2575,2575,2575,0
20250401,145300,105192445,2575,2575,2575,2575,0
20250401,145200,105192445,2575,2575,2575,2575,79
20250401,145100,104989020,2585,2585,2585,2585,0
20250401,145000,104989020,2585,2585,2585,2585,0
20250401,144900,104989020,2585,2585,2585,2585,0
20250401,144800,104989020,2585,2585,2585,2585,0
20250401,144700,104989020,2585,2585,2585,2585,0
20250401,144600,104989020,2585,2580,2585,2575,22
20250401,144500,104932260,2585,2585,2585,2585,0
20250401,144400,104932260,2585,2585,2585,2585,0
20250401,144300,104932260,2585,2585,2585,2585,1
20250401,144200,104929675,2580,2580,2580,2580,0
20250401,144100,104929675,2580,2580,2580,2580,0
20250401,144000,104929675,2580,2580,2580,2580,107
20250401,143900,104653615,2580,2580,2580,2580,199
20250401,143800,104140195,2585,2585,2585,2585,1
20250401,143700,104137610,2580,2580,2580,2580,0
20250401,143600,104137610,2580,2580,2580,2580,0
20250401,143500,104137610,2580,2580,2580,2580,0
20250401,143400,104137610,2580,2580,2580,2580,0
20250401,143300,104137610,2580,2580,2580,2580,0
20250401,143200,104137610,2580,2580,2580,2580,62
20250401,143100,103977650,2585,2585,2585,2585,0
20250401,143000,103977650,2585,2580,2585,2580,3
20250401,142900,103969905,2585,2585,2585,2585,0
20250401,142800,103969905,2585,2580,2585,2580,421
20250401,142700,102883720,2580,2580,2580,2580,127
20250401,142600,102556060,2580,2580,2580,2580,0
20250401,142500,102556060,2580,2580,2580,2580,0
20250401,142400,102556060,2580,2580,2580,2580,0
20250401,142300,102556060,2580,2580,2580,2580,0
20250401,142200,102556060,2580,2580,2580,2580,0
20250401,142100,102556060,2580,2580,2580,2580,0
20250401,142000,102556060,2580,2580,2580,2580,0
20250401,141900,102556060,2580,2580,2580,2580,0
20250401,141800,102556060,2580,2580,2580,2580,0
20250401,141700,102556060,2580,2575,2580,2575,2
20250401,141600,102550905,2570,2570,2570,2570,529
20250401,141500,101191375,2570,2570,2570,2570,0
20250401,141400,101191375,2570,2570,2570,2570,0
20250401,141300,101191375,2570,2570,2570,2570,0
20250401,141200,101191375,2570,2565,2570,2565,2269
20250401,141100,95371085,2565,2565,2565,2565,0
20250401,141000,95371085,2565,2565,2565,2565,0
20250401,140900,95371085,2565,2565,2565,2565,0
20250401,140800,95371085,2565,2565,2565,2565,100
20250401,140700,95114585,2565,2565,2565,2565,0
20250401,140600,95114585,2565,2565,2565,2565,0
20250401,140500,95114585,2565,2565,2565,2565,0
20250401,140400,95114585,2565,2565,2565,2565,1
20250401,140300,95112020,2550,2550,2550,2550,500
20250401,140200,93837020,2550,2555,2555,2550,133
20250401,140100,93497345,2560,2560,2560,2560,403
20250401,140000,92465665,2565,2565,2565,2565,529
20250401,135900,91108780,2570,2570,2570,2570,5
20250401,135800,91095930,2575,2575,2575,2575,0
20250401,135700,91095930,2575,2575,2575,2575,0
20250401,135600,91095930,2575,2575,2575,2575,0
20250401,135500,91095930,2575,2575,2575,2575,1
20250401,135400,91093355,2570,2570,2570,2570,209
20250401,135300,90556225,2570,2570,2570,2570,0
20250401,135200,90556225,2570,2570,2570,2570,25
20250401,135100,90491975,2570,2570,2570,2570,0
20250401,135000,90491975,2570,2570,2570,2570,0
20250401,134900,90491975,2570,2570,2570,2570,0
20250401,134800,90491975,2570,2570,2570,2570,68
20250401,134700,90317215,2570,2570,2570,2570,2
20250401,134600,90312075,2570,2570,2570,2570,3
20250401,134500,90304365,2570,2560,2570,2560,101
20250401,134400,90045795,2570,2570,2570,2570,1
20250401,134300,90043225,2560,2570,2570,2560,60
20250401,134200,89889125,2570,2570,2570,2570,0
20250401,134100,89889125,2570,2570,2570,2570,0
20250401,134000,89889125,2570,2570,2570,2570,0
20250401,133900,89889125,2570,2565,2570,2565,2
20250401,133800,89883990,2565,2565,2565,2565,0
20250401,133700,89883990,2565,2565,2565,2565,95
20250401,133600,89640315,2570,2570,2570,2570,0
20250401,133500,89640315,2570,2570,2570,2570,0
20250401,133400,89640315,2570,2560,2570,2560,23
20250401,133300,89581425,2560,2560,2560,2560,155
20250401,133200,89184625,2570,2570,2570,2570,1
20250401,133100,89182055,2555,2555,2555,2555,439
20250401,133000,88060410,2570,2570,2570,2570,141
20250401,132900,87698040,2580,2580,2580,2580,76
20250401,132800,87501960,2575,2575,2575,2575,0
20250401,132700,87501960,2575,2575,2575,2575,93
20250401,132600,87262485,2575,2575,2575,2575,0
20250401,132500,87262485,2575,2575,2575,2575,1
20250401,132400,87259910,2580,2580,2580,2580,0
20250401,132300,87259910,2580,2570,2580,2570,251
20250401,132200,86614830,2565,2565,2565,2565,300
20250401,132100,85845330,2565,2565,2565,2565,0
20250401,132000,85845330,2565,2565,2565,2565,0
20250401,131900,85845330,2565,2565,2565,2565,0
20250401,131800,85845330,2565,2570,2570,2565,289
20250401,131700,85102795,2580,2580,2580,2580,0
20250401,131600,85102795,2580,2580,2580,2580,0
20250401,131500,85102795,2580,2580,2580,2580,0
20250401,131400,85102795,2580,2570,2580,2570,444
20250401,131300,83961375,2570,2570,2570,2570,100
20250401,131200,83704375,2580,2580,2580,2580,50
20250401,131100,83575375,2585,2585,2585,2585,0
20250401,131000,83575375,2585,2585,2585,2585,0
20250401,130900,83575375,2585,2585,2585,2585,0
20250401,130800,83575375,2585,2585,2585,2585,0
20250401,130700,83575375,2585,2585,2585,2585,0
20250401,130600,83575375,2585,2585,2585,2585,0
20250401,130500,83575375,2585,2585,2585,2585,0
20250401,130400,83575375,2585,2585,2585,2585,1
20250401,130300,83572790,2575,2575,2575,2575,0
20250401,130200,83572790,2575,2575,2575,2575,0
20250401,130100,83572790,2575,2585,2585,2575,2
20250401,130000,83567630,2580,2580,2580,2580,5
20250401,125900,83554730,2575,2575,2575,2575,0
20250401,125800,83554730,2575,2575,2575,2575,0
20250401,125700,83554730,2575,2575,2575,2575,0
20250401,125600,83554730,2575,2575,2575,2575,4
20250401,125500,83544430,2595,2595,2595,2595,0
20250401,125400,83544430,2595,2595,2595,2595,0
20250401,125300,83544430,2595,2595,2595,2595,0
20250401,125200,83544430,2595,2595,2595,2595,0
20250401,125100,83544430,2595,2595,2595,2595,0
20250401,125000,83544430,2595,2595,2595,2595,3
20250401,124900,83536645,2595,2595,2595,2595,0
20250401,124800,83536645,2595,2595,2595,2595,0
20250401,124700,83536645,2595,2595,2595,2595,40
20250401,124600,83432845,2595,2595,2595,2595,0
20250401,124500,83432845,2595,2595,2595,2595,1
20250401,124400,83430250,2585,2585,2585,2585,220
20250401,124300,82861550,2585,2585,2585,2585,16
20250401,124200,82820190,2585,2590,2590,2585,68
20250401,124100,82644105,2600,2600,2600,2600,15
20250401,124000,82605105,2610,2600,2610,2600,2
20250401,123900,82599895,2590,2615,2620,2590,667
20250401,123800,80852685,2615,2615,2620,2615,2098
20250401,123700,75358555,2620,2595,2620,2595,500
20250401,123600,74056975,2590,2590,2590,2590,1281
20250401,123500,70739185,2590,2590,2595,2590,802
20250401,123400,68662000,2590,2585,2590,2585,1656
20250401,123300,64375460,2570,2570,2570,2570,100
20250401,123200,64118460,2570,2570,2570,2570,868
20250401,123100,61887700,2590,2590,2590,2590,0
20250401,123000,61887700,2590,2590,2590,2590,510
20250401,122900,60566800,2590,2590,2590,2590,1250
20250401,122800,57329300,2590,2565,2590,2565,826
20250401,122700,55199985,2570,2570,2575,2570,511
20250401,122600,53886710,2560,2555,2560,2555,575
20250401,122500,52415915,2555,2555,2555,2555,51
20250401,122400,52285610,2540,2550,2575,2540,617
20250401,122300,50705970,2545,2535,2545,2535,2440
20250401,122200,44508235,2530,2525,2530,2525,1338
20250401,122100,41124595,2530,2530,2530,2530,0
20250401,122000,41124595,2530,2530,2530,2530,0
20250401,121900,41124595,2530,2530,2530,2530,0
20250401,121800,41124595,2530,2530,2530,2530,0
20250401,121700,41124595,2530,2525,2530,2525,553
20250401,121600,39728265,2520,2520,2520,2520,178
20250401,121500,39279705,2520,2520,2520,2520,0
20250401,121400,39279705,2520,2520,2520,2520,0
20250401,121300,39279705,2520,2520,2520,2520,0
20250401,121200,39279705,2520,2520,2520,2520,0
20250401,121100,39279705,2520,2520,2520,2520,0
20250401,121000,39279705,2520,2520,2520,2520,0
20250401,120900,39279705,2520,2520,2520,2520,1
20250401,120800,39277185,2515,2515,2515,2515,339
20250401,120700,38424600,2515,2515,2515,2515,0
20250401,120600,38424600,2515,2515,2515,2515,0
20250401,120500,38424600,2515,2515,2515,2515,361
20250401,120400,37516685,2520,2520,2520,2520,0
20250401,120300,37516685,2520,2520,2520,2520,0
20250401,120200,37516685,2520,2520,2520,2520,10
20250401,120100,37491485,2520,2520,2520,2520,72
20250401,120000,37310045,2520,2520,2520,2520,0
20250401,115900,37310045,2520,2520,2520,2520,0
20250401,115800,37310045,2520,2520,2520,2520,0
20250401,115700,37310045,2520,2520,2520,2520,0
20250401,115600,37310045,2520,2520,2520,2520,1
20250401,115500,37307525,2515,2515,2515,2515,0
20250401,115400,37307525,2515,2515,2515,2515,0
20250401,115300,37307525,2515,2515,2515,2515,0
20250401,115200,37307525,2515,2515,2515,2515,0
20250401,115100,37307525,2515,2515,2515,2515,0
20250401,115000,37307525,2515,2515,2515,2515,49
20250401,114900,37184290,2510,2515,2515,2510,90
20250401,114800,36957945,2515,2515,2515,2515,0
20250401,114700,36957945,2515,2515,2515,2515,0
20250401,114600,36957945,2515,2515,2515,2515,507
20250401,114500,35682840,2515,2515,2515,2515,100
20250401,114400,35431340,2515,2515,2515,2515,0
20250401,114300,35431340,2515,2515,2515,2515,0
20250401,114200,35431340,2515,2515,2515,2515,0
20250401,114100,35431340,2515,2510,2515,2510,319
20250401,114000,34629150,2520,2520,2520,2520,0
20250401,113900,34629150,2520,2520,2520,2520,0
20250401,113800,34629150,2520,2520,2520,2520,500
20250401,113700,33369150,2520,2520,2520,2520,1
20250401,113600,33366630,2510,2510,2510,2510,0
20250401,113500,33366630,2510,2510,2510,2510,0
20250401,113400,33366630,2510,2510,2510,2510,432
20250401,113300,32282310,2520,2520,2520,2520,0
20250401,113200,32282310,2520,2520,2520,2520,1
20250401,113100,32279790,2515,2515,2515,2515,134
20250401,113000,31942780,2515,2520,2520,2515,130
20250401,112900,31615330,2525,2525,2525,2525,0
20250401,112800,31615330,2525,2525,2525,2525,0
20250401,112700,31615330,2525,2520,2525,2520,167
20250401,112600,31194485,2520,2520,2520,2520,1
20250401,112500,31191965,2515,2515,2515,2515,0
20250401,112400,31191965,2515,2515,2515,2515,0
20250401,112300,31191965,2515,2515,2515,2515,1
20250401,112200,31189450,2520,2520,2520,2520,0
20250401,112100,31189450,2520,2520,2520,2520,0
20250401,112000,31189450,2520,2520,2520,2520,40
20250401,111900,31088650,2520,2520,2520,2520,1
20250401,111800,31086130,2515,2515,2515,2515,203
20250401,111700,30575585,2515,2515,2515,2515,205
20250401,111600,30060010,2515,2515,2515,2515,0
20250401,111500,30060010,2515,2515,2515,2515,0
20250401,111400,30060010,2515,2515,2515,2515,1
20250401,111300,30057495,2515,2515,2515,2515,33
20250401,111200,29974500,2515,2515,2515,2515,0
20250401,111100,29974500,2515,2515,2515,2515,1
20250401,111000,29971985,2490,2490,2490,2490,0
20250401,110900,29971985,2490,2485,2520,2485,270
20250401,110800,29295015,2485,2485,2485,2485,1
20250401,110700,29292530,2485,2485,2485,2485,0
20250401,110600,29292530,2485,2485,2485,2485,0
20250401,110500,29292530,2485,2505,2505,2485,249
20250401,110400,28671085,2505,2505,2505,2505,2
20250401,110300,28666075,2505,2500,2505,2500,40
20250401,110200,28566070,2495,2485,2495,2485,2174
20250401,110100,23147495,2485,2480,2485,2480,492
20250401,110000,21924880,2460,2460,2460,2460,0
20250401,105900,21924880,2460,2460,2460,2460,0
20250401,105800,21924880,2460,2460,2460,2460,0
20250401,105700,21924880,2460,2460,2460,2460,1
20250401,105600,21922420,2485,2480,2485,2480,310
20250401,105500,21153570,2485,2485,2485,2485,0
20250401,105400,21153570,2485,2485,2485,2485,101
20250401,105300,20902585,2485,2485,2485,2485,0
20250401,105200,20902585,2485,2480,2485,2480,482
20250401,105100,19704940,2455,2455,2455,2455,500
20250401,105000,18477440,2485,2465,2485,2460,1728
20250401,104900,14198430,2460,2455,2460,2455,388
20250401,104800,13245135,2455,2455,2455,2455,1
20250401,104700,13242680,2455,2455,2455,2455,0
20250401,104600,13242680,2455,2455,2455,2455,0
20250401,104500,13242680,2455,2455,2455,2455,0
20250401,104400,13242680,2455,2450,2455,2450,1281
20250401,104300,10101835,2445,2445,2445,2445,0
20250401,104200,10101835,2445,2445,2445,2445,0
20250401,104100,10101835,2445,2445,2445,2445,53
20250401,104000,9972250,2445,2445,2445,2445,0
20250401,103900,9972250,2445,2445,2445,2445,9
20250401,103800,9950245,2445,2440,2445,2440,714
20250401,103700,8208070,2440,2440,2440,2440,0
20250401,103600,8208070,2440,2440,2440,2440,0
20250401,103500,8208070,2440,2440,2440,2440,0
20250401,103400,8208070,2440,2440,2440,2440,0
20250401,103300,8208070,2440,2440,2440,2440,0
20250401,103200,8208070,2440,2440,2440,2440,0
20250401,103100,8208070,2440,2440,2440,2440,0
20250401,103000,8208070,2440,2440,2440,2440,0
20250401,102900,8208070,2440,2440,2440,2440,0
20250401,102800,8208070,2440,2440,2440,2440,0
20250401,102700,8208070,2440,2440,2440,2440,0
20250401,102600,8208070,2440,2440,2440,2440,0
20250401,102500,8208070,2440,2440,2440,2440,44
20250401,102400,8100710,2440,2440,2440,2440,1
20250401,102300,8098270,2440,2440,2440,2440,0
20250401,102200,8098270,2440,2440,2440,2440,58
20250401,102100,7956750,2435,2435,2435,2435,5
20250401,102000,7944575,2435,2435,2435,2435,5
20250401,101900,7932400,2440,2440,2440,2440,0
20250401,101800,7932400,2440,2440,2440,2440,0
20250401,101700,7932400,2440,2440,2440,2440,0
20250401,101600,7932400,2440,2440,2440,2440,1
20250401,101500,7929960,2430,2430,2430,2430,0
20250401,101400,7929960,2430,2430,2430,2430,0
20250401,101300,7929960,2430,2430,2430,2430,0
20250401,101200,7929960,2430,2430,2430,2430,0
20250401,101100,7929960,2430,2430,2430,2430,0
20250401,101000,7929960,2430,2430,2430,2430,0
20250401,100900,7929960,2430,2430,2430,2430,0
20250401,100800,7929960,2430,2430,2430,2430,0
20250401,100700,7929960,2430,2430,2430,2430,1
20250401,100600,7927530,2440,2440,2440,2440,50
20250401,100500,7805530,2440,2440,2440,2440,10
20250401,100400,7781130,2430,2430,2430,2430,0
20250401,100300,7781130,2430,2430,2430,2430,0
20250401,100200,7781130,2430,2440,2440,2430,424
20250401,100100,6750800,2440,2440,2440,2440,0
20250401,100000,6750800,2440,2440,2440,2440,0
20250401,095900,6750800,2440,2440,2440,2440,77
20250401,095800,6562920,2440,2440,2440,2440,0
20250401,095700,6562920,2440,2440,2440,2440,0
20250401,095600,6562920,2440,2440,2440,2440,10
20250401,095500,6538520,2440,2440,2440,2440,1
20250401,095400,6536080,2440,2440,2440,2440,0
20250401,095300,6536080,2440,2440,2440,2440,0
20250401,095200,6536080,2440,2440,2440,2440,0
20250401,095100,6536080,2440,2440,2440,2440,0
20250401,095000,6536080,2440,2440,2440,2440,0
20250401,094900,6536080,2440,2440,2440,2440,0
20250401,094800,6536080,2440,2440,2440,2440,5
20250401,094700,6523880,2430,2430,2430,2430,0
20250401,094600,6523880,2430,2430,2430,2430,500
20250401,094500,5308880,2430,2430,2430,2430,0
20250401,094400,5308880,2430,2440,2440,2430,51
20250401,094300,5184450,2440,2440,2440,2440,0
20250401,094200,5184450,2440,2440,2440,2440,0
20250401,094100,5184450,2440,2440,2440,2440,0
20250401,094000,5184450,2440,2440,2440,2440,0
20250401,093900,5184450,2440,2440,2440,2440,22
20250401,093800,5130770,2440,2440,2440,2440,0
20250401,093700,5130770,2440,2440,2440,2440,0
20250401,093600,5130770,2440,2430,2440,2430,1477
20250401,093500,1531000,2430,2430,2430,2430,0
20250401,093400,1531000,2430,2430,2430,2430,0
20250401,093300,1531000,2430,2430,2430,2430,0
20250401,093200,1531000,2430,2430,2430,2430,0
20250401,093100,1531000,2430,2430,2430,2430,0
20250401,093000,1531000,2430,2430,2430,2430,0
20250401,092900,1531000,2430,2430,2430,2430,0
20250401,092800,1531000,2430,2430,2430,2430,0
20250401,092700,1531000,2430,2430,2430,2430,200
20250401,092600,1045000,2430,2430,2430,2430,0
20250401,092500,1045000,2430,2430,2430,2430,0
20250401,092400,1045000,2430,2430,2430,2430,0
20250401,092300,1045000,2430,2430,2430,2430,0
20250401,092200,1045000,2430,2430,2430,2430,0
20250401,092100,1045000,2430,2430,2430,2430,0
20250401,092000,1045000,2430,2430,2430,2430,200
20250401,091900,559000,2440,2440,2440,2440,0
20250401,091800,559000,2440,2440,2440,2440,0
20250401,091700,559000,2440,2440,2440,2440,0
20250401,091600,559000,2440,2440,2440,2440,0
20250401,091500,559000,2440,2440,2440,2440,0
20250401,091400,559000,2440,2440,2440,2440,0
20250401,091300,559000,2440,2440,2440,2440,12
20250401,091200,529720,2440,2440,2440,2440,0
20250401,091100,529720,2440,2440,2440,2440,0
20250401,091000,529720,2440,2435,2440,2435,2
20250401,090900,524845,2430,2430,2430,2430,210
20250401,090800,14545,2415,2415,2415,2415,1
20250401,090700,12130,2430,2430,2430,2430,0
20250401,090600,12130,2430,2430,2430,2430,0
20250401,090500,12130,2430,2420,2430,2420,2
20250401,090400,7280,2420,2420,2420,2420,1
20250401,090300,4860,2430,2430,2430,2430,0
20250401,090200,4860,2430,2430,2430,2430,1
20250401,090100,2430,2430,2430,2430,2430,1
20250401,090000,0,2420,2420,2420,2420,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 113528040 2600 2600 2600 2600 1544
3 20250401 200500 113528040 2600 2600 2600 2600 0
4 20250401 200400 113528040 2600 2600 2600 2600 0
5 20250401 200300 113528040 2600 2600 2600 2600 0
6 20250401 200200 113528040 2600 2600 2600 2600 0
7 20250401 200100 113528040 2600 2600 2600 2600 0
8 20250401 200000 113528040 2600 2600 2600 2600 0
9 20250401 195900 113528040 2600 2600 2600 2600 0
10 20250401 195800 113528040 2600 2600 2600 2600 0
11 20250401 195700 113528040 2600 2600 2600 2600 0
12 20250401 195600 113528040 2600 2600 2600 2600 0
13 20250401 195500 113528040 2600 2600 2600 2600 0
14 20250401 195400 113528040 2600 2600 2600 2600 0
15 20250401 195300 113528040 2600 2600 2600 2600 0
16 20250401 195200 113528040 2600 2600 2600 2600 0
17 20250401 195100 113528040 2600 2600 2600 2600 0
18 20250401 195000 113528040 2600 2600 2600 2600 0
19 20250401 194900 113528040 2600 2600 2600 2600 0
20 20250401 194800 113528040 2600 2600 2600 2600 0
21 20250401 194700 113528040 2600 2600 2600 2600 0
22 20250401 194600 113528040 2600 2600 2600 2600 0
23 20250401 194500 113528040 2600 2600 2600 2600 0
24 20250401 194400 113528040 2600 2600 2600 2600 0
25 20250401 194300 113528040 2600 2600 2600 2600 0
26 20250401 194200 113528040 2600 2600 2600 2600 0
27 20250401 194100 113528040 2600 2600 2600 2600 0
28 20250401 194000 113528040 2600 2600 2600 2600 0
29 20250401 193900 113528040 2600 2600 2600 2600 0
30 20250401 193800 113528040 2600 2600 2600 2600 0
31 20250401 193700 113528040 2600 2600 2600 2600 0
32 20250401 193600 113528040 2600 2600 2600 2600 1544
33 20250401 193500 113528040 2600 2600 2600 2600 0
34 20250401 193400 113528040 2600 2600 2600 2600 0
35 20250401 193300 113528040 2600 2600 2600 2600 0
36 20250401 193200 113528040 2600 2600 2600 2600 0
37 20250401 193100 113528040 2600 2600 2600 2600 0
38 20250401 193000 113528040 2600 2600 2600 2600 0
39 20250401 192900 113528040 2600 2600 2600 2600 0
40 20250401 192800 113528040 2600 2600 2600 2600 0
41 20250401 192700 113528040 2600 2600 2600 2600 0
42 20250401 192600 113528040 2600 2600 2600 2600 0
43 20250401 192500 113528040 2600 2600 2600 2600 0
44 20250401 192400 113528040 2600 2600 2600 2600 0
45 20250401 192300 113528040 2600 2600 2600 2600 0
46 20250401 192200 113528040 2600 2600 2600 2600 0
47 20250401 192100 113528040 2600 2600 2600 2600 0
48 20250401 192000 113528040 2600 2600 2600 2600 0
49 20250401 191900 113528040 2600 2600 2600 2600 0
50 20250401 191800 113528040 2600 2600 2600 2600 0
51 20250401 191700 113528040 2600 2600 2600 2600 0
52 20250401 191600 113528040 2600 2600 2600 2600 0
53 20250401 191500 113528040 2600 2600 2600 2600 0
54 20250401 191400 113528040 2600 2600 2600 2600 0
55 20250401 191300 113528040 2600 2600 2600 2600 0
56 20250401 191200 113528040 2600 2600 2600 2600 0
57 20250401 191100 113528040 2600 2600 2600 2600 0
58 20250401 191000 113528040 2600 2600 2600 2600 0
59 20250401 190900 113528040 2600 2600 2600 2600 0
60 20250401 190800 113528040 2600 2600 2600 2600 0
61 20250401 190700 113528040 2600 2600 2600 2600 0
62 20250401 190600 113528040 2600 2600 2600 2600 1544
63 20250401 190500 113528040 2600 2600 2600 2600 0
64 20250401 190400 113528040 2600 2600 2600 2600 0
65 20250401 190300 113528040 2600 2600 2600 2600 0
66 20250401 190200 113528040 2600 2600 2600 2600 0
67 20250401 190100 113528040 2600 2600 2600 2600 0
68 20250401 190000 113528040 2600 2600 2600 2600 0
69 20250401 185900 113528040 2600 2600 2600 2600 0
70 20250401 185800 113528040 2600 2600 2600 2600 0
71 20250401 185700 113528040 2600 2600 2600 2600 0
72 20250401 185600 113528040 2600 2600 2600 2600 0
73 20250401 185500 113528040 2600 2600 2600 2600 0
74 20250401 185400 113528040 2600 2600 2600 2600 0
75 20250401 185300 113528040 2600 2600 2600 2600 0
76 20250401 185200 113528040 2600 2600 2600 2600 0
77 20250401 185100 113528040 2600 2600 2600 2600 0
78 20250401 185000 113528040 2600 2600 2600 2600 0
79 20250401 184900 113528040 2600 2600 2600 2600 0
80 20250401 184800 113528040 2600 2600 2600 2600 0
81 20250401 184700 113528040 2600 2600 2600 2600 0
82 20250401 184600 113528040 2600 2600 2600 2600 0
83 20250401 184500 113528040 2600 2600 2600 2600 0
84 20250401 184400 113528040 2600 2600 2600 2600 0
85 20250401 184300 113528040 2600 2600 2600 2600 0
86 20250401 184200 113528040 2600 2600 2600 2600 0
87 20250401 184100 113528040 2600 2600 2600 2600 0
88 20250401 184000 113528040 2600 2600 2600 2600 0
89 20250401 183900 113528040 2600 2600 2600 2600 0
90 20250401 183800 113528040 2600 2600 2600 2600 0
91 20250401 183700 113528040 2600 2600 2600 2600 0
92 20250401 183600 113528040 2600 2600 2600 2600 1544
93 20250401 183500 113528040 2600 2600 2600 2600 0
94 20250401 183400 113528040 2600 2600 2600 2600 0
95 20250401 183300 113528040 2600 2600 2600 2600 0
96 20250401 183200 113528040 2600 2600 2600 2600 0
97 20250401 183100 113528040 2600 2600 2600 2600 0
98 20250401 183000 113528040 2600 2600 2600 2600 0
99 20250401 182900 113528040 2600 2600 2600 2600 0
100 20250401 182800 113528040 2600 2600 2600 2600 0
101 20250401 182700 113528040 2600 2600 2600 2600 0
102 20250401 182600 113528040 2600 2600 2600 2600 0
103 20250401 182500 113528040 2600 2600 2600 2600 0
104 20250401 182400 113528040 2600 2600 2600 2600 0
105 20250401 182300 113528040 2600 2600 2600 2600 0
106 20250401 182200 113528040 2600 2600 2600 2600 0
107 20250401 182100 113528040 2600 2600 2600 2600 0
108 20250401 182000 113528040 2600 2600 2600 2600 0
109 20250401 181900 113528040 2600 2600 2600 2600 0
110 20250401 181800 113528040 2600 2600 2600 2600 0
111 20250401 181700 113528040 2600 2600 2600 2600 0
112 20250401 181600 113528040 2600 2600 2600 2600 0
113 20250401 181500 113528040 2600 2600 2600 2600 0
114 20250401 181400 113528040 2600 2600 2600 2600 0
115 20250401 181300 113528040 2600 2600 2600 2600 0
116 20250401 181200 113528040 2600 2600 2600 2600 0
117 20250401 181100 113528040 2600 2600 2600 2600 0
118 20250401 181000 113528040 2600 2600 2600 2600 0
119 20250401 180900 113528040 2600 2600 2600 2600 0
120 20250401 180800 113528040 2600 2600 2600 2600 0
121 20250401 180700 113528040 2600 2600 2600 2600 0
122 20250401 180600 113528040 2600 2600 2600 2600 1544
123 20250401 180500 113528040 2600 2600 2600 2600 0
124 20250401 180400 113528040 2600 2600 2600 2600 0
125 20250401 180300 113528040 2600 2600 2600 2600 0
126 20250401 180200 113528040 2600 2600 2600 2600 0
127 20250401 180100 113528040 2600 2600 2600 2600 0
128 20250401 180000 113528040 2600 2600 2600 2600 0
129 20250401 175900 113528040 2600 2600 2600 2600 0
130 20250401 175800 113528040 2600 2600 2600 2600 0
131 20250401 175700 113528040 2600 2600 2600 2600 0
132 20250401 175600 113528040 2600 2600 2600 2600 0
133 20250401 175500 113528040 2600 2600 2600 2600 0
134 20250401 175400 113528040 2600 2600 2600 2600 0
135 20250401 175300 113528040 2600 2600 2600 2600 0
136 20250401 175200 113528040 2600 2600 2600 2600 0
137 20250401 175100 113528040 2600 2600 2600 2600 0
138 20250401 175000 113528040 2600 2600 2600 2600 0
139 20250401 174900 113528040 2600 2600 2600 2600 0
140 20250401 174800 113528040 2600 2600 2600 2600 0
141 20250401 174700 113528040 2600 2600 2600 2600 0
142 20250401 174600 113528040 2600 2600 2600 2600 0
143 20250401 174500 113528040 2600 2600 2600 2600 0
144 20250401 174400 113528040 2600 2600 2600 2600 0
145 20250401 174300 113528040 2600 2600 2600 2600 0
146 20250401 174200 113528040 2600 2600 2600 2600 0
147 20250401 174100 113528040 2600 2600 2600 2600 0
148 20250401 174000 113528040 2600 2600 2600 2600 0
149 20250401 173900 113528040 2600 2600 2600 2600 0
150 20250401 173800 113528040 2600 2600 2600 2600 0
151 20250401 173700 113528040 2600 2600 2600 2600 0
152 20250401 173600 113528040 2600 2600 2600 2600 1544
153 20250401 173500 113528040 2600 2600 2600 2600 0
154 20250401 173400 113528040 2600 2600 2600 2600 0
155 20250401 173300 113528040 2600 2600 2600 2600 0
156 20250401 173200 113528040 2600 2600 2600 2600 0
157 20250401 173100 113528040 2600 2600 2600 2600 0
158 20250401 173000 113528040 2600 2600 2600 2600 0
159 20250401 172900 113528040 2600 2600 2600 2600 0
160 20250401 172800 113528040 2600 2600 2600 2600 0
161 20250401 172700 113528040 2600 2600 2600 2600 0
162 20250401 172600 113528040 2600 2600 2600 2600 0
163 20250401 172500 113528040 2600 2600 2600 2600 0
164 20250401 172400 113528040 2600 2600 2600 2600 0
165 20250401 172300 113528040 2600 2600 2600 2600 0
166 20250401 172200 113528040 2600 2600 2600 2600 0
167 20250401 172100 113528040 2600 2600 2600 2600 0
168 20250401 172000 113528040 2600 2600 2600 2600 0
169 20250401 171900 113528040 2600 2600 2600 2600 0
170 20250401 171800 113528040 2600 2600 2600 2600 0
171 20250401 171700 113528040 2600 2600 2600 2600 0
172 20250401 171600 113528040 2600 2600 2600 2600 0
173 20250401 171500 113528040 2600 2600 2600 2600 0
174 20250401 171400 113528040 2600 2600 2600 2600 0
175 20250401 171300 113528040 2600 2600 2600 2600 0
176 20250401 171200 113528040 2600 2600 2600 2600 0
177 20250401 171100 113528040 2600 2600 2600 2600 0
178 20250401 171000 113528040 2600 2600 2600 2600 0
179 20250401 170900 113528040 2600 2600 2600 2600 0
180 20250401 170800 113528040 2600 2600 2600 2600 0
181 20250401 170700 113528040 2600 2600 2600 2600 0
182 20250401 170600 113528040 2600 2600 2600 2600 1544
183 20250401 170500 113528040 2600 2600 2600 2600 0
184 20250401 170400 113528040 2600 2600 2600 2600 0
185 20250401 170300 113528040 2600 2600 2600 2600 0
186 20250401 170200 113528040 2600 2600 2600 2600 0
187 20250401 170100 113528040 2600 2600 2600 2600 0
188 20250401 170000 113528040 2600 2600 2600 2600 0
189 20250401 165900 113528040 2600 2600 2600 2600 0
190 20250401 165800 113528040 2600 2600 2600 2600 0
191 20250401 165700 113528040 2600 2600 2600 2600 0
192 20250401 165600 113528040 2600 2600 2600 2600 0
193 20250401 165500 113528040 2600 2600 2600 2600 0
194 20250401 165400 113528040 2600 2600 2600 2600 0
195 20250401 165300 113528040 2600 2600 2600 2600 0
196 20250401 165200 113528040 2600 2600 2600 2600 0
197 20250401 165100 113528040 2600 2600 2600 2600 0
198 20250401 165000 113528040 2600 2600 2600 2600 0
199 20250401 164900 113528040 2600 2600 2600 2600 0
200 20250401 164800 113528040 2600 2600 2600 2600 0
201 20250401 164700 113528040 2600 2600 2600 2600 0
202 20250401 164600 113528040 2600 2600 2600 2600 0
203 20250401 164500 113528040 2600 2600 2600 2600 0
204 20250401 164400 113528040 2600 2600 2600 2600 0
205 20250401 164300 113528040 2600 2600 2600 2600 0
206 20250401 164200 113528040 2600 2600 2600 2600 0
207 20250401 164100 113528040 2600 2600 2600 2600 0
208 20250401 164000 113528040 2600 2600 2600 2600 0
209 20250401 163900 113528040 2600 2600 2600 2600 0
210 20250401 163800 113528040 2600 2600 2600 2600 0
211 20250401 163700 113528040 2600 2600 2600 2600 0
212 20250401 163600 113528040 2600 2600 2600 2600 1544
213 20250401 163500 113528040 2600 2600 2600 2600 0
214 20250401 163400 113528040 2600 2600 2600 2600 0
215 20250401 163300 113528040 2600 2600 2600 2600 0
216 20250401 163200 113528040 2600 2600 2600 2600 0
217 20250401 163100 113528040 2600 2600 2600 2600 0
218 20250401 163000 113528040 2600 2600 2600 2600 0
219 20250401 162900 113528040 2600 2600 2600 2600 0
220 20250401 162800 113528040 2600 2600 2600 2600 0
221 20250401 162700 113528040 2600 2600 2600 2600 0
222 20250401 162600 113528040 2600 2600 2600 2600 0
223 20250401 162500 113528040 2600 2600 2600 2600 0
224 20250401 162400 113528040 2600 2600 2600 2600 0
225 20250401 162300 113528040 2600 2600 2600 2600 0
226 20250401 162200 113528040 2600 2600 2600 2600 0
227 20250401 162100 113528040 2600 2600 2600 2600 0
228 20250401 162000 113528040 2600 2600 2600 2600 0
229 20250401 161900 113528040 2600 2600 2600 2600 0
230 20250401 161800 113528040 2600 2600 2600 2600 0
231 20250401 161700 113528040 2600 2600 2600 2600 0
232 20250401 161600 113528040 2600 2600 2600 2600 0
233 20250401 161500 113528040 2600 2600 2600 2600 0
234 20250401 161400 113528040 2600 2600 2600 2600 0
235 20250401 161300 113528040 2600 2600 2600 2600 0
236 20250401 161200 113528040 2600 2600 2600 2600 0
237 20250401 161100 113528040 2600 2600 2600 2600 0
238 20250401 161000 113528040 2600 2600 2600 2600 0
239 20250401 160900 113528040 2600 2600 2600 2600 0
240 20250401 160800 113528040 2600 2600 2600 2600 0
241 20250401 160700 113528040 2600 2600 2600 2600 0
242 20250401 160600 113528040 2600 2600 2600 2600 1544
243 20250401 160500 113528040 2600 2600 2600 2600 0
244 20250401 160400 113528040 2600 2600 2600 2600 0
245 20250401 160300 113528040 2600 2600 2600 2600 0
246 20250401 160200 113528040 2600 2600 2600 2600 0
247 20250401 160100 113528040 2600 2600 2600 2600 0
248 20250401 160000 113528040 2600 2600 2600 2600 0
249 20250401 155900 113528040 2600 2600 2600 2600 0
250 20250401 155800 113528040 2600 2600 2600 2600 0
251 20250401 155700 113528040 2600 2600 2600 2600 0
252 20250401 155600 113528040 2600 2600 2600 2600 0
253 20250401 155500 113528040 2600 2600 2600 2600 0
254 20250401 155400 113528040 2600 2600 2600 2600 0
255 20250401 155300 113528040 2600 2600 2600 2600 0
256 20250401 155200 113528040 2600 2600 2600 2600 0
257 20250401 155100 113528040 2600 2600 2600 2600 0
258 20250401 155000 113528040 2600 2600 2600 2600 0
259 20250401 154900 113528040 2600 2600 2600 2600 0
260 20250401 154800 113528040 2600 2600 2600 2600 0
261 20250401 154700 113528040 2600 2600 2600 2600 0
262 20250401 154600 113528040 2600 2600 2600 2600 0
263 20250401 154500 113528040 2600 2600 2600 2600 0
264 20250401 154400 113528040 2600 2600 2600 2600 0
265 20250401 154300 113528040 2600 2600 2600 2600 0
266 20250401 154200 113528040 2600 2600 2600 2600 0
267 20250401 154100 113528040 2600 2600 2600 2600 0
268 20250401 154000 113528040 2600 2600 2600 2600 0
269 20250401 153900 113528040 2600 2600 2600 2600 0
270 20250401 153800 113528040 2600 2600 2600 2600 0
271 20250401 153700 113528040 2600 2600 2600 2600 0
272 20250401 153600 113528040 2600 2600 2600 2600 1544
273 20250401 153500 113528040 2600 2600 2600 2600 0
274 20250401 153400 113528040 2600 2600 2600 2600 0
275 20250401 153300 113528040 2600 2600 2600 2600 0
276 20250401 153200 113528040 2600 2600 2600 2600 0
277 20250401 153100 113528040 2600 2600 2600 2600 0
278 20250401 153000 113528040 2600 2600 2600 2600 1544
279 20250401 152900 109513640 2600 2600 2600 2600 0
280 20250401 152800 109513640 2600 2600 2600 2600 0
281 20250401 152700 109513640 2600 2600 2600 2600 0
282 20250401 152600 109513640 2600 2600 2600 2600 0
283 20250401 152500 109513640 2600 2600 2600 2600 0
284 20250401 152400 109513640 2600 2600 2600 2600 0
285 20250401 152300 109513640 2600 2600 2600 2600 0
286 20250401 152200 109513640 2600 2600 2600 2600 0
287 20250401 152100 109513640 2600 2600 2600 2600 0
288 20250401 152000 109513640 2600 2600 2600 2600 0
289 20250401 151900 109513640 2600 2600 2600 2600 0
290 20250401 151800 109513640 2600 2600 2600 2600 0
291 20250401 151700 109513640 2600 2600 2600 2600 1
292 20250401 151600 109511040 2570 2570 2570 2570 0
293 20250401 151500 109511040 2570 2570 2570 2570 3
294 20250401 151400 109503330 2600 2600 2600 2600 0
295 20250401 151300 109503330 2600 2590 2600 2590 16
296 20250401 151200 109461880 2590 2590 2590 2590 222
297 20250401 151100 108886900 2600 2600 2600 2600 0
298 20250401 151000 108886900 2600 2600 2600 2600 4
299 20250401 150900 108876500 2600 2600 2600 2600 0
300 20250401 150800 108876500 2600 2600 2600 2600 0
301 20250401 150700 108876500 2600 2595 2600 2595 282
302 20250401 150600 108144705 2595 2595 2595 2595 27
303 20250401 150500 108074640 2595 2585 2595 2585 604
304 20250401 150400 106513290 2585 2585 2585 2585 0
305 20250401 150300 106513290 2585 2585 2585 2585 0
306 20250401 150200 106513290 2585 2585 2585 2585 0
307 20250401 150100 106513290 2585 2585 2585 2585 500
308 20250401 150000 105220790 2585 2585 2585 2585 2
309 20250401 145900 105215620 2575 2575 2575 2575 0
310 20250401 145800 105215620 2575 2575 2575 2575 9
311 20250401 145700 105192445 2575 2575 2575 2575 0
312 20250401 145600 105192445 2575 2575 2575 2575 0
313 20250401 145500 105192445 2575 2575 2575 2575 0
314 20250401 145400 105192445 2575 2575 2575 2575 0
315 20250401 145300 105192445 2575 2575 2575 2575 0
316 20250401 145200 105192445 2575 2575 2575 2575 79
317 20250401 145100 104989020 2585 2585 2585 2585 0
318 20250401 145000 104989020 2585 2585 2585 2585 0
319 20250401 144900 104989020 2585 2585 2585 2585 0
320 20250401 144800 104989020 2585 2585 2585 2585 0
321 20250401 144700 104989020 2585 2585 2585 2585 0
322 20250401 144600 104989020 2585 2580 2585 2575 22
323 20250401 144500 104932260 2585 2585 2585 2585 0
324 20250401 144400 104932260 2585 2585 2585 2585 0
325 20250401 144300 104932260 2585 2585 2585 2585 1
326 20250401 144200 104929675 2580 2580 2580 2580 0
327 20250401 144100 104929675 2580 2580 2580 2580 0
328 20250401 144000 104929675 2580 2580 2580 2580 107
329 20250401 143900 104653615 2580 2580 2580 2580 199
330 20250401 143800 104140195 2585 2585 2585 2585 1
331 20250401 143700 104137610 2580 2580 2580 2580 0
332 20250401 143600 104137610 2580 2580 2580 2580 0
333 20250401 143500 104137610 2580 2580 2580 2580 0
334 20250401 143400 104137610 2580 2580 2580 2580 0
335 20250401 143300 104137610 2580 2580 2580 2580 0
336 20250401 143200 104137610 2580 2580 2580 2580 62
337 20250401 143100 103977650 2585 2585 2585 2585 0
338 20250401 143000 103977650 2585 2580 2585 2580 3
339 20250401 142900 103969905 2585 2585 2585 2585 0
340 20250401 142800 103969905 2585 2580 2585 2580 421
341 20250401 142700 102883720 2580 2580 2580 2580 127
342 20250401 142600 102556060 2580 2580 2580 2580 0
343 20250401 142500 102556060 2580 2580 2580 2580 0
344 20250401 142400 102556060 2580 2580 2580 2580 0
345 20250401 142300 102556060 2580 2580 2580 2580 0
346 20250401 142200 102556060 2580 2580 2580 2580 0
347 20250401 142100 102556060 2580 2580 2580 2580 0
348 20250401 142000 102556060 2580 2580 2580 2580 0
349 20250401 141900 102556060 2580 2580 2580 2580 0
350 20250401 141800 102556060 2580 2580 2580 2580 0
351 20250401 141700 102556060 2580 2575 2580 2575 2
352 20250401 141600 102550905 2570 2570 2570 2570 529
353 20250401 141500 101191375 2570 2570 2570 2570 0
354 20250401 141400 101191375 2570 2570 2570 2570 0
355 20250401 141300 101191375 2570 2570 2570 2570 0
356 20250401 141200 101191375 2570 2565 2570 2565 2269
357 20250401 141100 95371085 2565 2565 2565 2565 0
358 20250401 141000 95371085 2565 2565 2565 2565 0
359 20250401 140900 95371085 2565 2565 2565 2565 0
360 20250401 140800 95371085 2565 2565 2565 2565 100
361 20250401 140700 95114585 2565 2565 2565 2565 0
362 20250401 140600 95114585 2565 2565 2565 2565 0
363 20250401 140500 95114585 2565 2565 2565 2565 0
364 20250401 140400 95114585 2565 2565 2565 2565 1
365 20250401 140300 95112020 2550 2550 2550 2550 500
366 20250401 140200 93837020 2550 2555 2555 2550 133
367 20250401 140100 93497345 2560 2560 2560 2560 403
368 20250401 140000 92465665 2565 2565 2565 2565 529
369 20250401 135900 91108780 2570 2570 2570 2570 5
370 20250401 135800 91095930 2575 2575 2575 2575 0
371 20250401 135700 91095930 2575 2575 2575 2575 0
372 20250401 135600 91095930 2575 2575 2575 2575 0
373 20250401 135500 91095930 2575 2575 2575 2575 1
374 20250401 135400 91093355 2570 2570 2570 2570 209
375 20250401 135300 90556225 2570 2570 2570 2570 0
376 20250401 135200 90556225 2570 2570 2570 2570 25
377 20250401 135100 90491975 2570 2570 2570 2570 0
378 20250401 135000 90491975 2570 2570 2570 2570 0
379 20250401 134900 90491975 2570 2570 2570 2570 0
380 20250401 134800 90491975 2570 2570 2570 2570 68
381 20250401 134700 90317215 2570 2570 2570 2570 2
382 20250401 134600 90312075 2570 2570 2570 2570 3
383 20250401 134500 90304365 2570 2560 2570 2560 101
384 20250401 134400 90045795 2570 2570 2570 2570 1
385 20250401 134300 90043225 2560 2570 2570 2560 60
386 20250401 134200 89889125 2570 2570 2570 2570 0
387 20250401 134100 89889125 2570 2570 2570 2570 0
388 20250401 134000 89889125 2570 2570 2570 2570 0
389 20250401 133900 89889125 2570 2565 2570 2565 2
390 20250401 133800 89883990 2565 2565 2565 2565 0
391 20250401 133700 89883990 2565 2565 2565 2565 95
392 20250401 133600 89640315 2570 2570 2570 2570 0
393 20250401 133500 89640315 2570 2570 2570 2570 0
394 20250401 133400 89640315 2570 2560 2570 2560 23
395 20250401 133300 89581425 2560 2560 2560 2560 155
396 20250401 133200 89184625 2570 2570 2570 2570 1
397 20250401 133100 89182055 2555 2555 2555 2555 439
398 20250401 133000 88060410 2570 2570 2570 2570 141
399 20250401 132900 87698040 2580 2580 2580 2580 76
400 20250401 132800 87501960 2575 2575 2575 2575 0
401 20250401 132700 87501960 2575 2575 2575 2575 93
402 20250401 132600 87262485 2575 2575 2575 2575 0
403 20250401 132500 87262485 2575 2575 2575 2575 1
404 20250401 132400 87259910 2580 2580 2580 2580 0
405 20250401 132300 87259910 2580 2570 2580 2570 251
406 20250401 132200 86614830 2565 2565 2565 2565 300
407 20250401 132100 85845330 2565 2565 2565 2565 0
408 20250401 132000 85845330 2565 2565 2565 2565 0
409 20250401 131900 85845330 2565 2565 2565 2565 0
410 20250401 131800 85845330 2565 2570 2570 2565 289
411 20250401 131700 85102795 2580 2580 2580 2580 0
412 20250401 131600 85102795 2580 2580 2580 2580 0
413 20250401 131500 85102795 2580 2580 2580 2580 0
414 20250401 131400 85102795 2580 2570 2580 2570 444
415 20250401 131300 83961375 2570 2570 2570 2570 100
416 20250401 131200 83704375 2580 2580 2580 2580 50
417 20250401 131100 83575375 2585 2585 2585 2585 0
418 20250401 131000 83575375 2585 2585 2585 2585 0
419 20250401 130900 83575375 2585 2585 2585 2585 0
420 20250401 130800 83575375 2585 2585 2585 2585 0
421 20250401 130700 83575375 2585 2585 2585 2585 0
422 20250401 130600 83575375 2585 2585 2585 2585 0
423 20250401 130500 83575375 2585 2585 2585 2585 0
424 20250401 130400 83575375 2585 2585 2585 2585 1
425 20250401 130300 83572790 2575 2575 2575 2575 0
426 20250401 130200 83572790 2575 2575 2575 2575 0
427 20250401 130100 83572790 2575 2585 2585 2575 2
428 20250401 130000 83567630 2580 2580 2580 2580 5
429 20250401 125900 83554730 2575 2575 2575 2575 0
430 20250401 125800 83554730 2575 2575 2575 2575 0
431 20250401 125700 83554730 2575 2575 2575 2575 0
432 20250401 125600 83554730 2575 2575 2575 2575 4
433 20250401 125500 83544430 2595 2595 2595 2595 0
434 20250401 125400 83544430 2595 2595 2595 2595 0
435 20250401 125300 83544430 2595 2595 2595 2595 0
436 20250401 125200 83544430 2595 2595 2595 2595 0
437 20250401 125100 83544430 2595 2595 2595 2595 0
438 20250401 125000 83544430 2595 2595 2595 2595 3
439 20250401 124900 83536645 2595 2595 2595 2595 0
440 20250401 124800 83536645 2595 2595 2595 2595 0
441 20250401 124700 83536645 2595 2595 2595 2595 40
442 20250401 124600 83432845 2595 2595 2595 2595 0
443 20250401 124500 83432845 2595 2595 2595 2595 1
444 20250401 124400 83430250 2585 2585 2585 2585 220
445 20250401 124300 82861550 2585 2585 2585 2585 16
446 20250401 124200 82820190 2585 2590 2590 2585 68
447 20250401 124100 82644105 2600 2600 2600 2600 15
448 20250401 124000 82605105 2610 2600 2610 2600 2
449 20250401 123900 82599895 2590 2615 2620 2590 667
450 20250401 123800 80852685 2615 2615 2620 2615 2098
451 20250401 123700 75358555 2620 2595 2620 2595 500
452 20250401 123600 74056975 2590 2590 2590 2590 1281
453 20250401 123500 70739185 2590 2590 2595 2590 802
454 20250401 123400 68662000 2590 2585 2590 2585 1656
455 20250401 123300 64375460 2570 2570 2570 2570 100
456 20250401 123200 64118460 2570 2570 2570 2570 868
457 20250401 123100 61887700 2590 2590 2590 2590 0
458 20250401 123000 61887700 2590 2590 2590 2590 510
459 20250401 122900 60566800 2590 2590 2590 2590 1250
460 20250401 122800 57329300 2590 2565 2590 2565 826
461 20250401 122700 55199985 2570 2570 2575 2570 511
462 20250401 122600 53886710 2560 2555 2560 2555 575
463 20250401 122500 52415915 2555 2555 2555 2555 51
464 20250401 122400 52285610 2540 2550 2575 2540 617
465 20250401 122300 50705970 2545 2535 2545 2535 2440
466 20250401 122200 44508235 2530 2525 2530 2525 1338
467 20250401 122100 41124595 2530 2530 2530 2530 0
468 20250401 122000 41124595 2530 2530 2530 2530 0
469 20250401 121900 41124595 2530 2530 2530 2530 0
470 20250401 121800 41124595 2530 2530 2530 2530 0
471 20250401 121700 41124595 2530 2525 2530 2525 553
472 20250401 121600 39728265 2520 2520 2520 2520 178
473 20250401 121500 39279705 2520 2520 2520 2520 0
474 20250401 121400 39279705 2520 2520 2520 2520 0
475 20250401 121300 39279705 2520 2520 2520 2520 0
476 20250401 121200 39279705 2520 2520 2520 2520 0
477 20250401 121100 39279705 2520 2520 2520 2520 0
478 20250401 121000 39279705 2520 2520 2520 2520 0
479 20250401 120900 39279705 2520 2520 2520 2520 1
480 20250401 120800 39277185 2515 2515 2515 2515 339
481 20250401 120700 38424600 2515 2515 2515 2515 0
482 20250401 120600 38424600 2515 2515 2515 2515 0
483 20250401 120500 38424600 2515 2515 2515 2515 361
484 20250401 120400 37516685 2520 2520 2520 2520 0
485 20250401 120300 37516685 2520 2520 2520 2520 0
486 20250401 120200 37516685 2520 2520 2520 2520 10
487 20250401 120100 37491485 2520 2520 2520 2520 72
488 20250401 120000 37310045 2520 2520 2520 2520 0
489 20250401 115900 37310045 2520 2520 2520 2520 0
490 20250401 115800 37310045 2520 2520 2520 2520 0
491 20250401 115700 37310045 2520 2520 2520 2520 0
492 20250401 115600 37310045 2520 2520 2520 2520 1
493 20250401 115500 37307525 2515 2515 2515 2515 0
494 20250401 115400 37307525 2515 2515 2515 2515 0
495 20250401 115300 37307525 2515 2515 2515 2515 0
496 20250401 115200 37307525 2515 2515 2515 2515 0
497 20250401 115100 37307525 2515 2515 2515 2515 0
498 20250401 115000 37307525 2515 2515 2515 2515 49
499 20250401 114900 37184290 2510 2515 2515 2510 90
500 20250401 114800 36957945 2515 2515 2515 2515 0
501 20250401 114700 36957945 2515 2515 2515 2515 0
502 20250401 114600 36957945 2515 2515 2515 2515 507
503 20250401 114500 35682840 2515 2515 2515 2515 100
504 20250401 114400 35431340 2515 2515 2515 2515 0
505 20250401 114300 35431340 2515 2515 2515 2515 0
506 20250401 114200 35431340 2515 2515 2515 2515 0
507 20250401 114100 35431340 2515 2510 2515 2510 319
508 20250401 114000 34629150 2520 2520 2520 2520 0
509 20250401 113900 34629150 2520 2520 2520 2520 0
510 20250401 113800 34629150 2520 2520 2520 2520 500
511 20250401 113700 33369150 2520 2520 2520 2520 1
512 20250401 113600 33366630 2510 2510 2510 2510 0
513 20250401 113500 33366630 2510 2510 2510 2510 0
514 20250401 113400 33366630 2510 2510 2510 2510 432
515 20250401 113300 32282310 2520 2520 2520 2520 0
516 20250401 113200 32282310 2520 2520 2520 2520 1
517 20250401 113100 32279790 2515 2515 2515 2515 134
518 20250401 113000 31942780 2515 2520 2520 2515 130
519 20250401 112900 31615330 2525 2525 2525 2525 0
520 20250401 112800 31615330 2525 2525 2525 2525 0
521 20250401 112700 31615330 2525 2520 2525 2520 167
522 20250401 112600 31194485 2520 2520 2520 2520 1
523 20250401 112500 31191965 2515 2515 2515 2515 0
524 20250401 112400 31191965 2515 2515 2515 2515 0
525 20250401 112300 31191965 2515 2515 2515 2515 1
526 20250401 112200 31189450 2520 2520 2520 2520 0
527 20250401 112100 31189450 2520 2520 2520 2520 0
528 20250401 112000 31189450 2520 2520 2520 2520 40
529 20250401 111900 31088650 2520 2520 2520 2520 1
530 20250401 111800 31086130 2515 2515 2515 2515 203
531 20250401 111700 30575585 2515 2515 2515 2515 205
532 20250401 111600 30060010 2515 2515 2515 2515 0
533 20250401 111500 30060010 2515 2515 2515 2515 0
534 20250401 111400 30060010 2515 2515 2515 2515 1
535 20250401 111300 30057495 2515 2515 2515 2515 33
536 20250401 111200 29974500 2515 2515 2515 2515 0
537 20250401 111100 29974500 2515 2515 2515 2515 1
538 20250401 111000 29971985 2490 2490 2490 2490 0
539 20250401 110900 29971985 2490 2485 2520 2485 270
540 20250401 110800 29295015 2485 2485 2485 2485 1
541 20250401 110700 29292530 2485 2485 2485 2485 0
542 20250401 110600 29292530 2485 2485 2485 2485 0
543 20250401 110500 29292530 2485 2505 2505 2485 249
544 20250401 110400 28671085 2505 2505 2505 2505 2
545 20250401 110300 28666075 2505 2500 2505 2500 40
546 20250401 110200 28566070 2495 2485 2495 2485 2174
547 20250401 110100 23147495 2485 2480 2485 2480 492
548 20250401 110000 21924880 2460 2460 2460 2460 0
549 20250401 105900 21924880 2460 2460 2460 2460 0
550 20250401 105800 21924880 2460 2460 2460 2460 0
551 20250401 105700 21924880 2460 2460 2460 2460 1
552 20250401 105600 21922420 2485 2480 2485 2480 310
553 20250401 105500 21153570 2485 2485 2485 2485 0
554 20250401 105400 21153570 2485 2485 2485 2485 101
555 20250401 105300 20902585 2485 2485 2485 2485 0
556 20250401 105200 20902585 2485 2480 2485 2480 482
557 20250401 105100 19704940 2455 2455 2455 2455 500
558 20250401 105000 18477440 2485 2465 2485 2460 1728
559 20250401 104900 14198430 2460 2455 2460 2455 388
560 20250401 104800 13245135 2455 2455 2455 2455 1
561 20250401 104700 13242680 2455 2455 2455 2455 0
562 20250401 104600 13242680 2455 2455 2455 2455 0
563 20250401 104500 13242680 2455 2455 2455 2455 0
564 20250401 104400 13242680 2455 2450 2455 2450 1281
565 20250401 104300 10101835 2445 2445 2445 2445 0
566 20250401 104200 10101835 2445 2445 2445 2445 0
567 20250401 104100 10101835 2445 2445 2445 2445 53
568 20250401 104000 9972250 2445 2445 2445 2445 0
569 20250401 103900 9972250 2445 2445 2445 2445 9
570 20250401 103800 9950245 2445 2440 2445 2440 714
571 20250401 103700 8208070 2440 2440 2440 2440 0
572 20250401 103600 8208070 2440 2440 2440 2440 0
573 20250401 103500 8208070 2440 2440 2440 2440 0
574 20250401 103400 8208070 2440 2440 2440 2440 0
575 20250401 103300 8208070 2440 2440 2440 2440 0
576 20250401 103200 8208070 2440 2440 2440 2440 0
577 20250401 103100 8208070 2440 2440 2440 2440 0
578 20250401 103000 8208070 2440 2440 2440 2440 0
579 20250401 102900 8208070 2440 2440 2440 2440 0
580 20250401 102800 8208070 2440 2440 2440 2440 0
581 20250401 102700 8208070 2440 2440 2440 2440 0
582 20250401 102600 8208070 2440 2440 2440 2440 0
583 20250401 102500 8208070 2440 2440 2440 2440 44
584 20250401 102400 8100710 2440 2440 2440 2440 1
585 20250401 102300 8098270 2440 2440 2440 2440 0
586 20250401 102200 8098270 2440 2440 2440 2440 58
587 20250401 102100 7956750 2435 2435 2435 2435 5
588 20250401 102000 7944575 2435 2435 2435 2435 5
589 20250401 101900 7932400 2440 2440 2440 2440 0
590 20250401 101800 7932400 2440 2440 2440 2440 0
591 20250401 101700 7932400 2440 2440 2440 2440 0
592 20250401 101600 7932400 2440 2440 2440 2440 1
593 20250401 101500 7929960 2430 2430 2430 2430 0
594 20250401 101400 7929960 2430 2430 2430 2430 0
595 20250401 101300 7929960 2430 2430 2430 2430 0
596 20250401 101200 7929960 2430 2430 2430 2430 0
597 20250401 101100 7929960 2430 2430 2430 2430 0
598 20250401 101000 7929960 2430 2430 2430 2430 0
599 20250401 100900 7929960 2430 2430 2430 2430 0
600 20250401 100800 7929960 2430 2430 2430 2430 0
601 20250401 100700 7929960 2430 2430 2430 2430 1
602 20250401 100600 7927530 2440 2440 2440 2440 50
603 20250401 100500 7805530 2440 2440 2440 2440 10
604 20250401 100400 7781130 2430 2430 2430 2430 0
605 20250401 100300 7781130 2430 2430 2430 2430 0
606 20250401 100200 7781130 2430 2440 2440 2430 424
607 20250401 100100 6750800 2440 2440 2440 2440 0
608 20250401 100000 6750800 2440 2440 2440 2440 0
609 20250401 095900 6750800 2440 2440 2440 2440 77
610 20250401 095800 6562920 2440 2440 2440 2440 0
611 20250401 095700 6562920 2440 2440 2440 2440 0
612 20250401 095600 6562920 2440 2440 2440 2440 10
613 20250401 095500 6538520 2440 2440 2440 2440 1
614 20250401 095400 6536080 2440 2440 2440 2440 0
615 20250401 095300 6536080 2440 2440 2440 2440 0
616 20250401 095200 6536080 2440 2440 2440 2440 0
617 20250401 095100 6536080 2440 2440 2440 2440 0
618 20250401 095000 6536080 2440 2440 2440 2440 0
619 20250401 094900 6536080 2440 2440 2440 2440 0
620 20250401 094800 6536080 2440 2440 2440 2440 5
621 20250401 094700 6523880 2430 2430 2430 2430 0
622 20250401 094600 6523880 2430 2430 2430 2430 500
623 20250401 094500 5308880 2430 2430 2430 2430 0
624 20250401 094400 5308880 2430 2440 2440 2430 51
625 20250401 094300 5184450 2440 2440 2440 2440 0
626 20250401 094200 5184450 2440 2440 2440 2440 0
627 20250401 094100 5184450 2440 2440 2440 2440 0
628 20250401 094000 5184450 2440 2440 2440 2440 0
629 20250401 093900 5184450 2440 2440 2440 2440 22
630 20250401 093800 5130770 2440 2440 2440 2440 0
631 20250401 093700 5130770 2440 2440 2440 2440 0
632 20250401 093600 5130770 2440 2430 2440 2430 1477
633 20250401 093500 1531000 2430 2430 2430 2430 0
634 20250401 093400 1531000 2430 2430 2430 2430 0
635 20250401 093300 1531000 2430 2430 2430 2430 0
636 20250401 093200 1531000 2430 2430 2430 2430 0
637 20250401 093100 1531000 2430 2430 2430 2430 0
638 20250401 093000 1531000 2430 2430 2430 2430 0
639 20250401 092900 1531000 2430 2430 2430 2430 0
640 20250401 092800 1531000 2430 2430 2430 2430 0
641 20250401 092700 1531000 2430 2430 2430 2430 200
642 20250401 092600 1045000 2430 2430 2430 2430 0
643 20250401 092500 1045000 2430 2430 2430 2430 0
644 20250401 092400 1045000 2430 2430 2430 2430 0
645 20250401 092300 1045000 2430 2430 2430 2430 0
646 20250401 092200 1045000 2430 2430 2430 2430 0
647 20250401 092100 1045000 2430 2430 2430 2430 0
648 20250401 092000 1045000 2430 2430 2430 2430 200
649 20250401 091900 559000 2440 2440 2440 2440 0
650 20250401 091800 559000 2440 2440 2440 2440 0
651 20250401 091700 559000 2440 2440 2440 2440 0
652 20250401 091600 559000 2440 2440 2440 2440 0
653 20250401 091500 559000 2440 2440 2440 2440 0
654 20250401 091400 559000 2440 2440 2440 2440 0
655 20250401 091300 559000 2440 2440 2440 2440 12
656 20250401 091200 529720 2440 2440 2440 2440 0
657 20250401 091100 529720 2440 2440 2440 2440 0
658 20250401 091000 529720 2440 2435 2440 2435 2
659 20250401 090900 524845 2430 2430 2430 2430 210
660 20250401 090800 14545 2415 2415 2415 2415 1
661 20250401 090700 12130 2430 2430 2430 2430 0
662 20250401 090600 12130 2430 2430 2430 2430 0
663 20250401 090500 12130 2430 2420 2430 2420 2
664 20250401 090400 7280 2420 2420 2420 2420 1
665 20250401 090300 4860 2430 2430 2430 2430 0
666 20250401 090200 4860 2430 2430 2430 2430 1
667 20250401 090100 2430 2430 2430 2430 2430 1
668 20250401 090000 0 2420 2420 2420 2420 0

1
081580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15508143,0,37762328205,0.00
20250327,0,15508143,0,37064461770,0.00
20250326,0,15508143,0,36056432475,0.00
20250325,0,15508143,0,35978891760,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15508143 0 37762328205 0.00
3 20250327 0 15508143 0 37064461770 0.00
4 20250326 0 15508143 0 36056432475 0.00
5 20250325 0 15508143 0 35978891760 0.00