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

597
005390/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,112657441,2075,2075,2075,2075,1972
20250401,185400,112657441,2075,2075,2075,2075,0
20250401,185300,112657441,2075,2075,2075,2075,0
20250401,185200,112657441,2075,2075,2075,2075,0
20250401,185100,112657441,2075,2075,2075,2075,0
20250401,185000,112657441,2075,2075,2075,2075,0
20250401,184900,112657441,2075,2075,2075,2075,0
20250401,184800,112657441,2075,2075,2075,2075,0
20250401,184700,112657441,2075,2075,2075,2075,0
20250401,184600,112657441,2075,2075,2075,2075,0
20250401,184500,112657441,2075,2075,2075,2075,0
20250401,184400,112657441,2075,2075,2075,2075,0
20250401,184300,112657441,2075,2075,2075,2075,0
20250401,184200,112657441,2075,2075,2075,2075,0
20250401,184100,112657441,2075,2075,2075,2075,0
20250401,184000,112657441,2075,2075,2075,2075,0
20250401,183900,112657441,2075,2075,2075,2075,0
20250401,183800,112657441,2075,2075,2075,2075,0
20250401,183700,112657441,2075,2075,2075,2075,0
20250401,183600,112657441,2075,2075,2075,2075,0
20250401,183500,112657441,2075,2075,2075,2075,0
20250401,183400,112657441,2075,2075,2075,2075,0
20250401,183300,112657441,2075,2075,2075,2075,0
20250401,183200,112657441,2075,2075,2075,2075,0
20250401,183100,112657441,2075,2075,2075,2075,0
20250401,183000,112657441,2075,2075,2075,2075,0
20250401,182900,112657441,2075,2075,2075,2075,0
20250401,182800,112657441,2075,2075,2075,2075,0
20250401,182700,112657441,2075,2075,2075,2075,0
20250401,182600,112657441,2075,2075,2075,2075,0
20250401,182500,112657441,2075,2075,2075,2075,1972
20250401,182400,112657441,2075,2075,2075,2075,0
20250401,182300,112657441,2075,2075,2075,2075,0
20250401,182200,112657441,2075,2075,2075,2075,0
20250401,182100,112657441,2075,2075,2075,2075,0
20250401,182000,112657441,2075,2075,2075,2075,0
20250401,181900,112657441,2075,2075,2075,2075,0
20250401,181800,112657441,2075,2075,2075,2075,0
20250401,181700,112657441,2075,2075,2075,2075,0
20250401,181600,112657441,2075,2075,2075,2075,0
20250401,181500,112657441,2075,2075,2075,2075,0
20250401,181400,112657441,2075,2075,2075,2075,0
20250401,181300,112657441,2075,2075,2075,2075,0
20250401,181200,112657441,2075,2075,2075,2075,0
20250401,181100,112657441,2075,2075,2075,2075,0
20250401,181000,112657441,2075,2075,2075,2075,0
20250401,180900,112657441,2075,2075,2075,2075,0
20250401,180800,112657441,2075,2075,2075,2075,0
20250401,180700,112657441,2075,2075,2075,2075,0
20250401,180600,112657441,2075,2075,2075,2075,0
20250401,180500,112657441,2075,2075,2075,2075,0
20250401,180400,112657441,2075,2075,2075,2075,0
20250401,180300,112657441,2075,2075,2075,2075,0
20250401,180200,112657441,2075,2075,2075,2075,0
20250401,180100,112657441,2075,2075,2075,2075,0
20250401,180000,112657441,2075,2075,2075,2075,0
20250401,175900,112657441,2075,2075,2075,2075,0
20250401,175800,112657441,2075,2075,2075,2075,0
20250401,175700,112657441,2075,2075,2075,2075,0
20250401,175600,112657441,2075,2075,2075,2075,0
20250401,175500,112657441,2075,2075,2075,2075,1972
20250401,175400,112657441,2075,2075,2075,2075,0
20250401,175300,112657441,2075,2075,2075,2075,0
20250401,175200,112657441,2075,2075,2075,2075,0
20250401,175100,112657441,2075,2075,2075,2075,0
20250401,175000,112657441,2075,2075,2075,2075,0
20250401,174900,112657441,2075,2075,2075,2075,0
20250401,174800,112657441,2075,2075,2075,2075,0
20250401,174700,112657441,2075,2075,2075,2075,0
20250401,174600,112657441,2075,2075,2075,2075,0
20250401,174500,112657441,2075,2075,2075,2075,0
20250401,174400,112657441,2075,2075,2075,2075,0
20250401,174300,112657441,2075,2075,2075,2075,0
20250401,174200,112657441,2075,2075,2075,2075,0
20250401,174100,112657441,2075,2075,2075,2075,0
20250401,174000,112657441,2075,2075,2075,2075,0
20250401,173900,112657441,2075,2075,2075,2075,0
20250401,173800,112657441,2075,2075,2075,2075,0
20250401,173700,112657441,2075,2075,2075,2075,0
20250401,173600,112657441,2075,2075,2075,2075,0
20250401,173500,112657441,2075,2075,2075,2075,0
20250401,173400,112657441,2075,2075,2075,2075,0
20250401,173300,112657441,2075,2075,2075,2075,0
20250401,173200,112657441,2075,2075,2075,2075,0
20250401,173100,112657441,2075,2075,2075,2075,0
20250401,173000,112657441,2075,2075,2075,2075,0
20250401,172900,112657441,2075,2075,2075,2075,0
20250401,172800,112657441,2075,2075,2075,2075,0
20250401,172700,112657441,2075,2075,2075,2075,0
20250401,172600,112657441,2075,2075,2075,2075,0
20250401,172500,112657441,2075,2075,2075,2075,1972
20250401,172400,112657441,2075,2075,2075,2075,0
20250401,172300,112657441,2075,2075,2075,2075,0
20250401,172200,112657441,2075,2075,2075,2075,0
20250401,172100,112657441,2075,2075,2075,2075,0
20250401,172000,112657441,2075,2075,2075,2075,0
20250401,171900,112657441,2075,2075,2075,2075,0
20250401,171800,112657441,2075,2075,2075,2075,0
20250401,171700,112657441,2075,2075,2075,2075,0
20250401,171600,112657441,2075,2075,2075,2075,0
20250401,171500,112657441,2075,2075,2075,2075,0
20250401,171400,112657441,2075,2075,2075,2075,0
20250401,171300,112657441,2075,2075,2075,2075,0
20250401,171200,112657441,2075,2075,2075,2075,0
20250401,171100,112657441,2075,2075,2075,2075,0
20250401,171000,112657441,2075,2075,2075,2075,0
20250401,170900,112657441,2075,2075,2075,2075,0
20250401,170800,112657441,2075,2075,2075,2075,0
20250401,170700,112657441,2075,2075,2075,2075,0
20250401,170600,112657441,2075,2075,2075,2075,0
20250401,170500,112657441,2075,2075,2075,2075,0
20250401,170400,112657441,2075,2075,2075,2075,0
20250401,170300,112657441,2075,2075,2075,2075,0
20250401,170200,112657441,2075,2075,2075,2075,0
20250401,170100,112657441,2075,2075,2075,2075,0
20250401,170000,112657441,2075,2075,2075,2075,0
20250401,165900,112657441,2075,2075,2075,2075,0
20250401,165800,112657441,2075,2075,2075,2075,0
20250401,165700,112657441,2075,2075,2075,2075,0
20250401,165600,112657441,2075,2075,2075,2075,0
20250401,165500,112657441,2075,2075,2075,2075,1972
20250401,165400,112657441,2075,2075,2075,2075,0
20250401,165300,112657441,2075,2075,2075,2075,0
20250401,165200,112657441,2075,2075,2075,2075,0
20250401,165100,112657441,2075,2075,2075,2075,0
20250401,165000,112657441,2075,2075,2075,2075,0
20250401,164900,112657441,2075,2075,2075,2075,0
20250401,164800,112657441,2075,2075,2075,2075,0
20250401,164700,112657441,2075,2075,2075,2075,0
20250401,164600,112657441,2075,2075,2075,2075,0
20250401,164500,112657441,2075,2075,2075,2075,0
20250401,164400,112657441,2075,2075,2075,2075,0
20250401,164300,112657441,2075,2075,2075,2075,0
20250401,164200,112657441,2075,2075,2075,2075,0
20250401,164100,112657441,2075,2075,2075,2075,0
20250401,164000,112657441,2075,2075,2075,2075,0
20250401,163900,112657441,2075,2075,2075,2075,0
20250401,163800,112657441,2075,2075,2075,2075,0
20250401,163700,112657441,2075,2075,2075,2075,0
20250401,163600,112657441,2075,2075,2075,2075,0
20250401,163500,112657441,2075,2075,2075,2075,0
20250401,163400,112657441,2075,2075,2075,2075,0
20250401,163300,112657441,2075,2075,2075,2075,0
20250401,163200,112657441,2075,2075,2075,2075,0
20250401,163100,112657441,2075,2075,2075,2075,0
20250401,163000,112657441,2075,2075,2075,2075,0
20250401,162900,112657441,2075,2075,2075,2075,0
20250401,162800,112657441,2075,2075,2075,2075,0
20250401,162700,112657441,2075,2075,2075,2075,0
20250401,162600,112657441,2075,2075,2075,2075,0
20250401,162500,112657441,2075,2075,2075,2075,1972
20250401,162400,112657441,2075,2075,2075,2075,0
20250401,162300,112657441,2075,2075,2075,2075,0
20250401,162200,112657441,2075,2075,2075,2075,0
20250401,162100,112657441,2075,2075,2075,2075,0
20250401,162000,112657441,2075,2075,2075,2075,0
20250401,161900,112657441,2075,2075,2075,2075,0
20250401,161800,112657441,2075,2075,2075,2075,0
20250401,161700,112657441,2075,2075,2075,2075,0
20250401,161600,112657441,2075,2075,2075,2075,0
20250401,161500,112657441,2075,2075,2075,2075,0
20250401,161400,112657441,2075,2075,2075,2075,0
20250401,161300,112657441,2075,2075,2075,2075,0
20250401,161200,112657441,2075,2075,2075,2075,0
20250401,161100,112657441,2075,2075,2075,2075,0
20250401,161000,112657441,2075,2075,2075,2075,0
20250401,160900,112657441,2075,2075,2075,2075,0
20250401,160800,112657441,2075,2075,2075,2075,0
20250401,160700,112657441,2075,2075,2075,2075,0
20250401,160600,112657441,2075,2075,2075,2075,0
20250401,160500,112657441,2075,2075,2075,2075,0
20250401,160400,112657441,2075,2075,2075,2075,0
20250401,160300,112657441,2075,2075,2075,2075,0
20250401,160200,112657441,2075,2075,2075,2075,0
20250401,160100,112657441,2075,2075,2075,2075,0
20250401,160000,112657441,2075,2075,2075,2075,0
20250401,155900,112657441,2075,2075,2075,2075,0
20250401,155800,112657441,2075,2075,2075,2075,0
20250401,155700,112657441,2075,2075,2075,2075,0
20250401,155600,112657441,2075,2075,2075,2075,0
20250401,155500,112657441,2075,2075,2075,2075,1972
20250401,155400,112657441,2075,2075,2075,2075,0
20250401,155300,112657441,2075,2075,2075,2075,0
20250401,155200,112657441,2075,2075,2075,2075,0
20250401,155100,112657441,2075,2075,2075,2075,0
20250401,155000,112657441,2075,2075,2075,2075,0
20250401,154900,112657441,2075,2075,2075,2075,0
20250401,154800,112657441,2075,2075,2075,2075,0
20250401,154700,112657441,2075,2075,2075,2075,0
20250401,154600,112657441,2075,2075,2075,2075,0
20250401,154500,112657441,2075,2075,2075,2075,0
20250401,154400,112657441,2075,2075,2075,2075,0
20250401,154300,112657441,2075,2075,2075,2075,0
20250401,154200,112657441,2075,2075,2075,2075,0
20250401,154100,112657441,2075,2075,2075,2075,0
20250401,154000,112657441,2075,2075,2075,2075,0
20250401,153900,112657441,2075,2075,2075,2075,0
20250401,153800,112657441,2075,2075,2075,2075,0
20250401,153700,112657441,2075,2075,2075,2075,0
20250401,153600,112657441,2075,2075,2075,2075,0
20250401,153500,112657441,2075,2075,2075,2075,0
20250401,153400,112657441,2075,2075,2075,2075,0
20250401,153300,112657441,2075,2075,2075,2075,0
20250401,153200,112657441,2075,2075,2075,2075,0
20250401,153100,112657441,2075,2075,2075,2075,0
20250401,153000,112657441,2075,2075,2075,2075,1972
20250401,152900,108565541,2065,2065,2065,2065,0
20250401,152800,108565541,2065,2065,2065,2065,0
20250401,152700,108565541,2065,2065,2065,2065,0
20250401,152600,108565541,2065,2065,2065,2065,0
20250401,152500,108565541,2065,2065,2065,2065,0
20250401,152400,108565541,2065,2065,2065,2065,0
20250401,152300,108565541,2065,2065,2065,2065,0
20250401,152200,108565541,2065,2065,2065,2065,0
20250401,152100,108565541,2065,2065,2065,2065,0
20250401,152000,108565541,2065,2065,2065,2065,0
20250401,151900,108565541,2065,2065,2065,2065,0
20250401,151800,108565541,2065,2065,2065,2065,1060
20250401,151700,106376641,2060,2060,2060,2060,80
20250401,151600,106211841,2065,2065,2065,2065,0
20250401,151500,106211841,2065,2065,2065,2065,0
20250401,151400,106211841,2065,2065,2065,2065,0
20250401,151300,106211841,2065,2065,2065,2065,0
20250401,151200,106211841,2065,2065,2065,2065,0
20250401,151100,106211841,2065,2065,2065,2065,0
20250401,151000,106211841,2065,2065,2065,2065,0
20250401,150900,106211841,2065,2065,2065,2065,0
20250401,150800,106211841,2065,2065,2065,2065,1
20250401,150700,106209776,2065,2065,2065,2065,0
20250401,150600,106209776,2065,2065,2065,2065,0
20250401,150500,106209776,2065,2065,2065,2065,0
20250401,150400,106209776,2065,2065,2065,2065,0
20250401,150300,106209776,2065,2065,2065,2065,0
20250401,150200,106209776,2065,2065,2065,2065,0
20250401,150100,106209776,2065,2065,2065,2065,0
20250401,150000,106209776,2065,2065,2065,2065,0
20250401,145900,106209776,2065,2065,2065,2065,0
20250401,145800,106209776,2065,2065,2065,2065,9
20250401,145700,106191191,2065,2065,2065,2065,10
20250401,145600,106170541,2065,2065,2065,2065,0
20250401,145500,106170541,2065,2065,2065,2065,0
20250401,145400,106170541,2065,2065,2065,2065,0
20250401,145300,106170541,2065,2065,2065,2065,0
20250401,145200,106170541,2065,2065,2065,2065,0
20250401,145100,106170541,2065,2065,2065,2065,0
20250401,145000,106170541,2065,2065,2065,2065,0
20250401,144900,106170541,2065,2065,2065,2065,0
20250401,144800,106170541,2065,2065,2065,2065,6
20250401,144700,106158151,2055,2055,2055,2055,0
20250401,144600,106158151,2055,2060,2060,2055,3200
20250401,144500,99582066,2075,2075,2075,2075,0
20250401,144400,99582066,2075,2075,2075,2075,0
20250401,144300,99582066,2075,2075,2075,2075,0
20250401,144200,99582066,2075,2075,2075,2075,2
20250401,144100,99577916,2055,2055,2055,2055,0
20250401,144000,99577916,2055,2055,2055,2055,0
20250401,143900,99577916,2055,2060,2060,2055,6378
20250401,143800,86470551,2060,2060,2060,2060,0
20250401,143700,86470551,2060,2060,2060,2060,0
20250401,143600,86470551,2060,2060,2060,2060,0
20250401,143500,86470551,2060,2060,2060,2060,0
20250401,143400,86470551,2060,2060,2060,2060,3000
20250401,143300,80290551,2075,2065,2075,2060,701
20250401,143200,78846251,2075,2075,2075,2075,2
20250401,143100,78842101,2065,2065,2065,2065,0
20250401,143000,78842101,2065,2065,2065,2065,1000
20250401,142900,76777101,2075,2075,2075,2075,0
20250401,142800,76777101,2075,2075,2075,2075,0
20250401,142700,76777101,2075,2075,2075,2075,0
20250401,142600,76777101,2075,2075,2075,2075,0
20250401,142500,76777101,2075,2075,2075,2075,0
20250401,142400,76777101,2075,2075,2075,2075,0
20250401,142300,76777101,2075,2075,2075,2075,0
20250401,142200,76777101,2075,2075,2075,2075,0
20250401,142100,76777101,2075,2075,2075,2075,0
20250401,142000,76777101,2075,2075,2075,2075,0
20250401,141900,76777101,2075,2075,2075,2075,0
20250401,141800,76777101,2075,2075,2075,2075,40
20250401,141700,76694101,2065,2065,2065,2065,3000
20250401,141600,70499101,2075,2075,2075,2075,0
20250401,141500,70499101,2075,2075,2075,2075,0
20250401,141400,70499101,2075,2075,2075,2075,0
20250401,141300,70499101,2075,2075,2075,2075,0
20250401,141200,70499101,2075,2075,2075,2075,0
20250401,141100,70499101,2075,2075,2075,2075,0
20250401,141000,70499101,2075,2075,2075,2075,0
20250401,140900,70499101,2075,2075,2075,2075,0
20250401,140800,70499101,2075,2075,2075,2075,0
20250401,140700,70499101,2075,2075,2075,2075,0
20250401,140600,70499101,2075,2075,2075,2075,0
20250401,140500,70499101,2075,2075,2075,2075,0
20250401,140400,70499101,2075,2075,2075,2075,0
20250401,140300,70499101,2075,2075,2075,2075,0
20250401,140200,70499101,2075,2075,2075,2075,0
20250401,140100,70499101,2075,2075,2075,2075,0
20250401,140000,70499101,2075,2075,2075,2075,0
20250401,135900,70499101,2075,2075,2075,2075,0
20250401,135800,70499101,2075,2075,2075,2075,0
20250401,135700,70499101,2075,2075,2075,2075,0
20250401,135600,70499101,2075,2075,2075,2075,0
20250401,135500,70499101,2075,2075,2075,2075,0
20250401,135400,70499101,2075,2065,2075,2065,600
20250401,135300,69259561,2070,2070,2070,2070,0
20250401,135200,69259561,2070,2070,2070,2070,8
20250401,135100,69243001,2075,2075,2075,2075,0
20250401,135000,69243001,2075,2075,2075,2075,0
20250401,134900,69243001,2075,2075,2075,2075,0
20250401,134800,69243001,2075,2075,2075,2075,0
20250401,134700,69243001,2075,2075,2075,2075,0
20250401,134600,69243001,2075,2075,2075,2075,0
20250401,134500,69243001,2075,2075,2075,2075,0
20250401,134400,69243001,2075,2075,2075,2075,0
20250401,134300,69243001,2075,2075,2075,2075,0
20250401,134200,69243001,2075,2075,2075,2075,133
20250401,134100,68967026,2080,2080,2080,2080,0
20250401,134000,68967026,2080,2080,2080,2080,2
20250401,133900,68962866,2070,2070,2070,2070,1710
20250401,133800,65423166,2070,2075,2075,2070,500
20250401,133700,64388156,2080,2080,2080,2080,0
20250401,133600,64388156,2080,2080,2080,2080,0
20250401,133500,64388156,2080,2080,2080,2080,0
20250401,133400,64388156,2080,2080,2080,2080,1
20250401,133300,64386076,2085,2085,2085,2085,143
20250401,133200,64087921,2085,2085,2085,2085,0
20250401,133100,64087921,2085,2085,2085,2085,0
20250401,133000,64087921,2085,2085,2085,2085,0
20250401,132900,64087921,2085,2085,2085,2085,0
20250401,132800,64087921,2085,2085,2085,2085,0
20250401,132700,64087921,2085,2085,2085,2085,0
20250401,132600,64087921,2085,2085,2085,2085,0
20250401,132500,64087921,2085,2085,2085,2085,0
20250401,132400,64087921,2085,2085,2085,2085,0
20250401,132300,64087921,2085,2085,2085,2085,0
20250401,132200,64087921,2085,2080,2085,2080,2
20250401,132100,64083756,2085,2085,2085,2085,3
20250401,132000,64077501,2085,2085,2085,2085,0
20250401,131900,64077501,2085,2085,2085,2085,0
20250401,131800,64077501,2085,2085,2085,2085,0
20250401,131700,64077501,2085,2085,2085,2085,0
20250401,131600,64077501,2085,2085,2085,2085,125
20250401,131500,63816876,2085,2085,2085,2085,0
20250401,131400,63816876,2085,2085,2085,2085,0
20250401,131300,63816876,2085,2085,2085,2085,0
20250401,131200,63816876,2085,2085,2085,2085,0
20250401,131100,63816876,2085,2085,2085,2085,0
20250401,131000,63816876,2085,2085,2085,2085,0
20250401,130900,63816876,2085,2085,2085,2085,0
20250401,130800,63816876,2085,2085,2085,2085,0
20250401,130700,63816876,2085,2085,2085,2085,0
20250401,130600,63816876,2085,2085,2085,2085,0
20250401,130500,63816876,2085,2085,2085,2085,0
20250401,130400,63816876,2085,2085,2085,2085,0
20250401,130300,63816876,2085,2085,2085,2085,0
20250401,130200,63816876,2085,2085,2085,2085,0
20250401,130100,63816876,2085,2085,2085,2085,1
20250401,130000,63814791,2070,2072,2072,2070,73
20250401,125900,63663679,2085,2085,2085,2085,0
20250401,125800,63663679,2085,2085,2085,2085,0
20250401,125700,63663679,2085,2085,2085,2085,0
20250401,125600,63663679,2085,2075,2085,2075,100
20250401,125500,63455684,2075,2075,2075,2075,4
20250401,125400,63447384,2080,2080,2080,2080,0
20250401,125300,63447384,2080,2080,2080,2080,667
20250401,125200,62060024,2080,2080,2080,2080,0
20250401,125100,62060024,2080,2080,2080,2080,24
20250401,125000,62010104,2080,2080,2080,2080,25
20250401,124900,61958104,2085,2085,2085,2085,2
20250401,124800,61953934,2080,2080,2080,2080,25
20250401,124700,61901934,2085,2080,2085,2080,25
20250401,124600,61849929,2085,2085,2085,2085,0
20250401,124500,61849929,2085,2080,2085,2080,213
20250401,124400,61406879,2080,2080,2080,2080,0
20250401,124300,61406879,2080,2080,2085,2080,506
20250401,124200,60351979,2075,2080,2080,2075,26
20250401,124100,60298024,2080,2080,2080,2080,1
20250401,124000,60295944,2075,2075,2075,2075,24
20250401,123900,60246144,2080,2080,2080,2080,9
20250401,123800,60227424,2080,2080,2080,2080,2
20250401,123700,60223264,2080,2080,2080,2080,23
20250401,123600,60175424,2080,2080,2080,2080,0
20250401,123500,60175424,2080,2080,2082,2080,47
20250401,123400,60077662,2080,2075,2080,2075,26
20250401,123300,60023707,2075,2075,2075,2075,0
20250401,123200,60023707,2075,2075,2075,2075,24
20250401,123100,59973907,2075,2075,2075,2075,25
20250401,123000,59922032,2075,2075,2075,2075,0
20250401,122900,59922032,2075,2075,2075,2075,24
20250401,122800,59872232,2075,2075,2075,2075,0
20250401,122700,59872232,2075,2075,2075,2075,25
20250401,122600,59820357,2080,2080,2080,2080,4
20250401,122500,59812037,2085,2080,2085,2080,50
20250401,122400,59708017,2075,2080,2080,2075,25
20250401,122300,59656137,2075,2075,2075,2075,25
20250401,122200,59604262,2075,2075,2075,2075,0
20250401,122100,59604262,2075,2075,2075,2075,24
20250401,122000,59554462,2080,2080,2080,2080,0
20250401,121900,59554462,2080,2080,2080,2080,40
20250401,121800,59471262,2075,2075,2075,2075,29
20250401,121700,59411087,2075,2075,2075,2075,0
20250401,121600,59411087,2075,2075,2075,2075,25
20250401,121500,59359212,2080,2080,2080,2080,2
20250401,121400,59355052,2075,2075,2075,2075,24
20250401,121300,59305252,2080,2080,2085,2080,21
20250401,121200,59261562,2080,2080,2080,2080,20
20250401,121100,59219962,2075,2075,2075,2075,25
20250401,121000,59168087,2075,2075,2075,2075,24
20250401,120900,59118287,2080,2080,2080,2080,2
20250401,120800,59114127,2075,2075,2075,2075,25
20250401,120700,59062252,2080,2080,2080,2080,0
20250401,120600,59062252,2080,2075,2085,2075,2689
20250401,120500,53468232,2075,2075,2075,2075,17
20250401,120400,53432957,2075,2075,2075,2075,21
20250401,120300,53389382,2070,2070,2070,2070,24
20250401,120200,53339702,2075,2070,2075,2070,27
20250401,120100,53283802,2075,2075,2075,2075,1
20250401,120000,53281727,2070,2070,2070,2070,25
20250401,115900,53229977,2075,2075,2075,2075,0
20250401,115800,53229977,2075,2075,2075,2075,1064
20250401,115700,51022177,2070,2070,2070,2070,25
20250401,115600,50970427,2070,2070,2070,2070,0
20250401,115500,50970427,2070,2070,2070,2070,24
20250401,115400,50920747,2070,2070,2070,2070,1025
20250401,115300,48798997,2075,2075,2075,2075,1
20250401,115200,48796922,2070,2070,2070,2070,24
20250401,115100,48747242,2075,2075,2075,2075,8
20250401,115000,48730642,2070,2070,2070,2070,25
20250401,114900,48678892,2080,2080,2080,2080,0
20250401,114800,48678892,2080,2070,2080,2070,173
20250401,114700,48319787,2060,2072,2072,2060,2098
20250401,114600,43990885,2075,2070,2075,2070,27
20250401,114500,43934990,2070,2070,2070,2070,0
20250401,114400,43934990,2070,2070,2070,2070,24
20250401,114300,43885310,2070,2070,2070,2070,0
20250401,114200,43885310,2070,2070,2070,2070,25
20250401,114100,43833560,2080,2080,2080,2080,0
20250401,114000,43833560,2080,2080,2080,2080,0
20250401,113900,43833560,2080,2080,2080,2080,0
20250401,113800,43833560,2080,2075,2080,2075,50
20250401,113700,43729735,2075,2075,2075,2075,14
20250401,113600,43700685,2085,2085,2085,2085,0
20250401,113500,43700685,2085,2085,2085,2085,0
20250401,113400,43700685,2085,2075,2085,2070,77
20250401,113300,43541020,2070,2070,2070,2070,24
20250401,113200,43491340,2070,2070,2070,2070,0
20250401,113100,43491340,2070,2070,2070,2070,25
20250401,113000,43439590,2070,2070,2070,2070,0
20250401,112900,43439590,2070,2070,2070,2070,24
20250401,112800,43389910,2085,2085,2085,2085,0
20250401,112700,43389910,2085,2085,2085,2085,0
20250401,112600,43389910,2085,2085,2085,2085,2
20250401,112500,43385740,2080,2075,2080,2075,111
20250401,112400,43155110,2085,2085,2085,2085,0
20250401,112300,43155110,2085,2085,2085,2085,1
20250401,112200,43153025,2080,2075,2080,2075,110
20250401,112100,42924470,2070,2070,2070,2070,24
20250401,112000,42874790,2075,2070,2075,2070,26
20250401,111900,42820965,2070,2070,2070,2070,0
20250401,111800,42820965,2070,2070,2070,2070,24
20250401,111700,42771285,2075,2075,2075,2075,0
20250401,111600,42771285,2075,2075,2075,2075,0
20250401,111500,42771285,2075,2070,2075,2070,49
20250401,111400,42669730,2070,2070,2070,2070,0
20250401,111300,42669730,2070,2075,2075,2070,55
20250401,111200,42555730,2075,2070,2075,2070,26
20250401,111100,42501900,2070,2070,2070,2070,0
20250401,111000,42501900,2070,2075,2075,2070,28
20250401,110900,42443925,2070,2070,2070,2070,28
20250401,110800,42385965,2070,2070,2070,2070,0
20250401,110700,42385965,2070,2070,2070,2070,24
20250401,110600,42336285,2085,2085,2085,2085,0
20250401,110500,42336285,2085,2085,2085,2085,0
20250401,110400,42336285,2085,2085,2085,2085,0
20250401,110300,42336285,2085,2070,2085,2070,1151
20250401,110200,39951450,2070,2070,2070,2070,25
20250401,110100,39899700,2070,2070,2070,2070,0
20250401,110000,39899700,2070,2070,2070,2070,24
20250401,105900,39850020,2070,2075,2075,2070,26
20250401,105800,39796193,2085,2085,2085,2085,0
20250401,105700,39796193,2085,2085,2085,2085,0
20250401,105600,39796193,2085,2085,2085,2085,0
20250401,105500,39796193,2085,2070,2085,2070,456
20250401,105400,38852193,2065,2065,2065,2065,25
20250401,105300,38800568,2065,2065,2065,2065,0
20250401,105200,38800568,2065,2065,2065,2065,24
20250401,105100,38751008,2065,2060,2065,2060,2522
20250401,105000,33543203,2060,2060,2060,2060,0
20250401,104900,33543203,2060,2060,2060,2060,24
20250401,104800,33493763,2060,2060,2060,2060,25
20250401,104700,33442263,2060,2060,2060,2060,0
20250401,104600,33442263,2060,2060,2060,2060,25
20250401,104500,33390763,2060,2060,2060,2060,0
20250401,104400,33390763,2060,2065,2065,2060,25
20250401,104300,33339258,2065,2060,2065,2060,26
20250401,104200,33285693,2060,2060,2060,2060,0
20250401,104100,33285693,2060,2060,2060,2060,24
20250401,104000,33236253,2060,2060,2060,2060,25
20250401,103900,33184753,2065,2065,2065,2065,5
20250401,103800,33174428,2065,2060,2065,2060,25
20250401,103700,33122923,2065,2065,2065,2065,2
20250401,103600,33118793,2060,2060,2060,2060,25
20250401,103500,33067293,2060,2062,2062,2060,24
20250401,103400,33017851,2060,2060,2060,2060,0
20250401,103300,33017851,2060,2055,2060,2055,123
20250401,103200,32764596,2055,2055,2055,2055,25
20250401,103100,32713221,2060,2060,2060,2060,47
20250401,103000,32616401,2060,2055,2060,2055,25
20250401,102900,32565021,2055,2055,2055,2055,0
20250401,102800,32565021,2055,2055,2055,2055,25
20250401,102700,32513646,2060,2055,2060,2055,26
20250401,102600,32460211,2060,2060,2060,2060,0
20250401,102500,32460211,2060,2060,2060,2060,500
20250401,102400,31430211,2055,2055,2055,2055,0
20250401,102300,31430211,2055,2055,2055,2055,24
20250401,102200,31380891,2060,2055,2060,2055,26
20250401,102100,31327456,2055,2055,2055,2055,0
20250401,102000,31327456,2055,2060,2060,2055,26
20250401,101900,31274021,2055,2055,2055,2055,24
20250401,101800,31224701,2055,2055,2055,2055,0
20250401,101700,31224701,2055,2055,2055,2055,25
20250401,101600,31173326,2055,2055,2055,2055,200
20250401,101500,30762326,2055,2055,2055,2055,24
20250401,101400,30713006,2060,2055,2060,2055,26
20250401,101300,30659571,2060,2060,2060,2060,1
20250401,101200,30657511,2055,2055,2055,2055,24
20250401,101100,30608191,2060,2057,2060,2055,26
20250401,101000,30554754,2060,2060,2060,2060,0
20250401,100900,30554754,2060,2055,2060,2055,26
20250401,100800,30501319,2060,2060,2060,2060,5
20250401,100700,30491019,2055,2055,2055,2055,24
20250401,100600,30441699,2055,2055,2055,2055,25
20250401,100500,30390324,2055,2055,2055,2055,0
20250401,100400,30390324,2055,2060,2060,2055,25
20250401,100300,30338944,2055,2055,2055,2055,25
20250401,100200,30287569,2055,2055,2055,2055,0
20250401,100100,30287569,2055,2055,2055,2055,24
20250401,100000,30238249,2055,2055,2055,2055,300
20250401,095900,29621749,2055,2055,2055,2055,25
20250401,095800,29570374,2060,2060,2060,2060,20
20250401,095700,29529174,2055,2055,2055,2055,0
20250401,095600,29529174,2055,2055,2055,2055,25
20250401,095500,29477799,2055,2060,2060,2055,749
20250401,095400,27938574,2065,2065,2065,2065,0
20250401,095300,27938574,2065,2055,2065,2055,31
20250401,095200,27874829,2055,2055,2055,2055,0
20250401,095100,27874829,2055,2055,2055,2055,25
20250401,095000,27823454,2060,2055,2060,2055,25
20250401,094900,27772074,2055,2055,2055,2055,0
20250401,094800,27772074,2055,2057,2057,2055,25
20250401,094700,27720697,2060,2060,2060,2060,6
20250401,094600,27708337,2055,2055,2055,2055,24
20250401,094500,27659017,2060,2055,2060,2055,82
20250401,094400,27490472,2055,2055,2055,2055,0
20250401,094300,27490472,2055,2055,2055,2055,25
20250401,094200,27439097,2055,2055,2055,2055,24
20250401,094100,27389777,2060,2060,2060,2060,1
20250401,094000,27387717,2060,2055,2060,2055,26
20250401,093900,27334282,2060,2060,2060,2060,3
20250401,093800,27328102,2065,2055,2065,2055,1209
20250401,093700,24843597,2055,2050,2055,2050,26
20250401,093600,24790292,2050,2050,2050,2050,0
20250401,093500,24790292,2050,2055,2055,2050,25
20250401,093400,24739037,2055,2050,2055,2050,26
20250401,093300,24685732,2050,2050,2050,2050,1404
20250401,093200,21807532,2050,2050,2050,2050,157
20250401,093100,21485682,2050,2050,2050,2050,1447
20250401,093000,18519332,2055,2050,2055,2050,26
20250401,092900,18466027,2050,2050,2050,2050,25
20250401,092800,18414777,2050,2050,2050,2050,0
20250401,092700,18414777,2050,2050,2050,2050,24
20250401,092600,18365577,2055,2060,2060,2055,1633
20250401,092500,15009572,2065,2065,2065,2065,1
20250401,092400,15007507,2060,2062,2062,2060,25
20250401,092300,14956005,2065,2065,2065,2065,1
20250401,092200,14953940,2060,2065,2065,2060,27
20250401,092100,14898310,2065,2060,2065,2055,955
20250401,092000,12931125,2060,2060,2060,2060,500
20250401,091900,11901125,2060,2055,2060,2055,887
20250401,091800,10074030,2055,2055,2055,2055,25
20250401,091700,10022655,2055,2060,2060,2055,1881
20250401,091600,6148085,2060,2060,2060,2060,1024
20250401,091500,4038645,2065,2065,2065,2065,1
20250401,091400,4036580,2060,2065,2065,2060,30
20250401,091300,3974755,2070,2070,2070,2070,0
20250401,091200,3974755,2070,2070,2070,2070,1
20250401,091100,3972685,2065,2065,2065,2065,47
20250401,091000,3875630,2065,2065,2065,2065,0
20250401,090900,3875630,2065,2065,2065,2065,3
20250401,090800,3869435,2065,2060,2065,2060,207
20250401,090700,3442525,2060,2060,2060,2060,0
20250401,090600,3442525,2060,2055,2060,2055,85
20250401,090500,3267580,2055,2055,2055,2055,114
20250401,090400,3033310,2060,2060,2060,2060,0
20250401,090300,3033310,2060,2060,2060,2060,0
20250401,090200,3033310,2060,2065,2065,2060,20
20250401,090100,2992060,2065,2065,2070,2065,11
20250401,090000,2969340,2045,2045,2045,2045,1452
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 112657441 2075 2075 2075 2075 1972
3 20250401 185400 112657441 2075 2075 2075 2075 0
4 20250401 185300 112657441 2075 2075 2075 2075 0
5 20250401 185200 112657441 2075 2075 2075 2075 0
6 20250401 185100 112657441 2075 2075 2075 2075 0
7 20250401 185000 112657441 2075 2075 2075 2075 0
8 20250401 184900 112657441 2075 2075 2075 2075 0
9 20250401 184800 112657441 2075 2075 2075 2075 0
10 20250401 184700 112657441 2075 2075 2075 2075 0
11 20250401 184600 112657441 2075 2075 2075 2075 0
12 20250401 184500 112657441 2075 2075 2075 2075 0
13 20250401 184400 112657441 2075 2075 2075 2075 0
14 20250401 184300 112657441 2075 2075 2075 2075 0
15 20250401 184200 112657441 2075 2075 2075 2075 0
16 20250401 184100 112657441 2075 2075 2075 2075 0
17 20250401 184000 112657441 2075 2075 2075 2075 0
18 20250401 183900 112657441 2075 2075 2075 2075 0
19 20250401 183800 112657441 2075 2075 2075 2075 0
20 20250401 183700 112657441 2075 2075 2075 2075 0
21 20250401 183600 112657441 2075 2075 2075 2075 0
22 20250401 183500 112657441 2075 2075 2075 2075 0
23 20250401 183400 112657441 2075 2075 2075 2075 0
24 20250401 183300 112657441 2075 2075 2075 2075 0
25 20250401 183200 112657441 2075 2075 2075 2075 0
26 20250401 183100 112657441 2075 2075 2075 2075 0
27 20250401 183000 112657441 2075 2075 2075 2075 0
28 20250401 182900 112657441 2075 2075 2075 2075 0
29 20250401 182800 112657441 2075 2075 2075 2075 0
30 20250401 182700 112657441 2075 2075 2075 2075 0
31 20250401 182600 112657441 2075 2075 2075 2075 0
32 20250401 182500 112657441 2075 2075 2075 2075 1972
33 20250401 182400 112657441 2075 2075 2075 2075 0
34 20250401 182300 112657441 2075 2075 2075 2075 0
35 20250401 182200 112657441 2075 2075 2075 2075 0
36 20250401 182100 112657441 2075 2075 2075 2075 0
37 20250401 182000 112657441 2075 2075 2075 2075 0
38 20250401 181900 112657441 2075 2075 2075 2075 0
39 20250401 181800 112657441 2075 2075 2075 2075 0
40 20250401 181700 112657441 2075 2075 2075 2075 0
41 20250401 181600 112657441 2075 2075 2075 2075 0
42 20250401 181500 112657441 2075 2075 2075 2075 0
43 20250401 181400 112657441 2075 2075 2075 2075 0
44 20250401 181300 112657441 2075 2075 2075 2075 0
45 20250401 181200 112657441 2075 2075 2075 2075 0
46 20250401 181100 112657441 2075 2075 2075 2075 0
47 20250401 181000 112657441 2075 2075 2075 2075 0
48 20250401 180900 112657441 2075 2075 2075 2075 0
49 20250401 180800 112657441 2075 2075 2075 2075 0
50 20250401 180700 112657441 2075 2075 2075 2075 0
51 20250401 180600 112657441 2075 2075 2075 2075 0
52 20250401 180500 112657441 2075 2075 2075 2075 0
53 20250401 180400 112657441 2075 2075 2075 2075 0
54 20250401 180300 112657441 2075 2075 2075 2075 0
55 20250401 180200 112657441 2075 2075 2075 2075 0
56 20250401 180100 112657441 2075 2075 2075 2075 0
57 20250401 180000 112657441 2075 2075 2075 2075 0
58 20250401 175900 112657441 2075 2075 2075 2075 0
59 20250401 175800 112657441 2075 2075 2075 2075 0
60 20250401 175700 112657441 2075 2075 2075 2075 0
61 20250401 175600 112657441 2075 2075 2075 2075 0
62 20250401 175500 112657441 2075 2075 2075 2075 1972
63 20250401 175400 112657441 2075 2075 2075 2075 0
64 20250401 175300 112657441 2075 2075 2075 2075 0
65 20250401 175200 112657441 2075 2075 2075 2075 0
66 20250401 175100 112657441 2075 2075 2075 2075 0
67 20250401 175000 112657441 2075 2075 2075 2075 0
68 20250401 174900 112657441 2075 2075 2075 2075 0
69 20250401 174800 112657441 2075 2075 2075 2075 0
70 20250401 174700 112657441 2075 2075 2075 2075 0
71 20250401 174600 112657441 2075 2075 2075 2075 0
72 20250401 174500 112657441 2075 2075 2075 2075 0
73 20250401 174400 112657441 2075 2075 2075 2075 0
74 20250401 174300 112657441 2075 2075 2075 2075 0
75 20250401 174200 112657441 2075 2075 2075 2075 0
76 20250401 174100 112657441 2075 2075 2075 2075 0
77 20250401 174000 112657441 2075 2075 2075 2075 0
78 20250401 173900 112657441 2075 2075 2075 2075 0
79 20250401 173800 112657441 2075 2075 2075 2075 0
80 20250401 173700 112657441 2075 2075 2075 2075 0
81 20250401 173600 112657441 2075 2075 2075 2075 0
82 20250401 173500 112657441 2075 2075 2075 2075 0
83 20250401 173400 112657441 2075 2075 2075 2075 0
84 20250401 173300 112657441 2075 2075 2075 2075 0
85 20250401 173200 112657441 2075 2075 2075 2075 0
86 20250401 173100 112657441 2075 2075 2075 2075 0
87 20250401 173000 112657441 2075 2075 2075 2075 0
88 20250401 172900 112657441 2075 2075 2075 2075 0
89 20250401 172800 112657441 2075 2075 2075 2075 0
90 20250401 172700 112657441 2075 2075 2075 2075 0
91 20250401 172600 112657441 2075 2075 2075 2075 0
92 20250401 172500 112657441 2075 2075 2075 2075 1972
93 20250401 172400 112657441 2075 2075 2075 2075 0
94 20250401 172300 112657441 2075 2075 2075 2075 0
95 20250401 172200 112657441 2075 2075 2075 2075 0
96 20250401 172100 112657441 2075 2075 2075 2075 0
97 20250401 172000 112657441 2075 2075 2075 2075 0
98 20250401 171900 112657441 2075 2075 2075 2075 0
99 20250401 171800 112657441 2075 2075 2075 2075 0
100 20250401 171700 112657441 2075 2075 2075 2075 0
101 20250401 171600 112657441 2075 2075 2075 2075 0
102 20250401 171500 112657441 2075 2075 2075 2075 0
103 20250401 171400 112657441 2075 2075 2075 2075 0
104 20250401 171300 112657441 2075 2075 2075 2075 0
105 20250401 171200 112657441 2075 2075 2075 2075 0
106 20250401 171100 112657441 2075 2075 2075 2075 0
107 20250401 171000 112657441 2075 2075 2075 2075 0
108 20250401 170900 112657441 2075 2075 2075 2075 0
109 20250401 170800 112657441 2075 2075 2075 2075 0
110 20250401 170700 112657441 2075 2075 2075 2075 0
111 20250401 170600 112657441 2075 2075 2075 2075 0
112 20250401 170500 112657441 2075 2075 2075 2075 0
113 20250401 170400 112657441 2075 2075 2075 2075 0
114 20250401 170300 112657441 2075 2075 2075 2075 0
115 20250401 170200 112657441 2075 2075 2075 2075 0
116 20250401 170100 112657441 2075 2075 2075 2075 0
117 20250401 170000 112657441 2075 2075 2075 2075 0
118 20250401 165900 112657441 2075 2075 2075 2075 0
119 20250401 165800 112657441 2075 2075 2075 2075 0
120 20250401 165700 112657441 2075 2075 2075 2075 0
121 20250401 165600 112657441 2075 2075 2075 2075 0
122 20250401 165500 112657441 2075 2075 2075 2075 1972
123 20250401 165400 112657441 2075 2075 2075 2075 0
124 20250401 165300 112657441 2075 2075 2075 2075 0
125 20250401 165200 112657441 2075 2075 2075 2075 0
126 20250401 165100 112657441 2075 2075 2075 2075 0
127 20250401 165000 112657441 2075 2075 2075 2075 0
128 20250401 164900 112657441 2075 2075 2075 2075 0
129 20250401 164800 112657441 2075 2075 2075 2075 0
130 20250401 164700 112657441 2075 2075 2075 2075 0
131 20250401 164600 112657441 2075 2075 2075 2075 0
132 20250401 164500 112657441 2075 2075 2075 2075 0
133 20250401 164400 112657441 2075 2075 2075 2075 0
134 20250401 164300 112657441 2075 2075 2075 2075 0
135 20250401 164200 112657441 2075 2075 2075 2075 0
136 20250401 164100 112657441 2075 2075 2075 2075 0
137 20250401 164000 112657441 2075 2075 2075 2075 0
138 20250401 163900 112657441 2075 2075 2075 2075 0
139 20250401 163800 112657441 2075 2075 2075 2075 0
140 20250401 163700 112657441 2075 2075 2075 2075 0
141 20250401 163600 112657441 2075 2075 2075 2075 0
142 20250401 163500 112657441 2075 2075 2075 2075 0
143 20250401 163400 112657441 2075 2075 2075 2075 0
144 20250401 163300 112657441 2075 2075 2075 2075 0
145 20250401 163200 112657441 2075 2075 2075 2075 0
146 20250401 163100 112657441 2075 2075 2075 2075 0
147 20250401 163000 112657441 2075 2075 2075 2075 0
148 20250401 162900 112657441 2075 2075 2075 2075 0
149 20250401 162800 112657441 2075 2075 2075 2075 0
150 20250401 162700 112657441 2075 2075 2075 2075 0
151 20250401 162600 112657441 2075 2075 2075 2075 0
152 20250401 162500 112657441 2075 2075 2075 2075 1972
153 20250401 162400 112657441 2075 2075 2075 2075 0
154 20250401 162300 112657441 2075 2075 2075 2075 0
155 20250401 162200 112657441 2075 2075 2075 2075 0
156 20250401 162100 112657441 2075 2075 2075 2075 0
157 20250401 162000 112657441 2075 2075 2075 2075 0
158 20250401 161900 112657441 2075 2075 2075 2075 0
159 20250401 161800 112657441 2075 2075 2075 2075 0
160 20250401 161700 112657441 2075 2075 2075 2075 0
161 20250401 161600 112657441 2075 2075 2075 2075 0
162 20250401 161500 112657441 2075 2075 2075 2075 0
163 20250401 161400 112657441 2075 2075 2075 2075 0
164 20250401 161300 112657441 2075 2075 2075 2075 0
165 20250401 161200 112657441 2075 2075 2075 2075 0
166 20250401 161100 112657441 2075 2075 2075 2075 0
167 20250401 161000 112657441 2075 2075 2075 2075 0
168 20250401 160900 112657441 2075 2075 2075 2075 0
169 20250401 160800 112657441 2075 2075 2075 2075 0
170 20250401 160700 112657441 2075 2075 2075 2075 0
171 20250401 160600 112657441 2075 2075 2075 2075 0
172 20250401 160500 112657441 2075 2075 2075 2075 0
173 20250401 160400 112657441 2075 2075 2075 2075 0
174 20250401 160300 112657441 2075 2075 2075 2075 0
175 20250401 160200 112657441 2075 2075 2075 2075 0
176 20250401 160100 112657441 2075 2075 2075 2075 0
177 20250401 160000 112657441 2075 2075 2075 2075 0
178 20250401 155900 112657441 2075 2075 2075 2075 0
179 20250401 155800 112657441 2075 2075 2075 2075 0
180 20250401 155700 112657441 2075 2075 2075 2075 0
181 20250401 155600 112657441 2075 2075 2075 2075 0
182 20250401 155500 112657441 2075 2075 2075 2075 1972
183 20250401 155400 112657441 2075 2075 2075 2075 0
184 20250401 155300 112657441 2075 2075 2075 2075 0
185 20250401 155200 112657441 2075 2075 2075 2075 0
186 20250401 155100 112657441 2075 2075 2075 2075 0
187 20250401 155000 112657441 2075 2075 2075 2075 0
188 20250401 154900 112657441 2075 2075 2075 2075 0
189 20250401 154800 112657441 2075 2075 2075 2075 0
190 20250401 154700 112657441 2075 2075 2075 2075 0
191 20250401 154600 112657441 2075 2075 2075 2075 0
192 20250401 154500 112657441 2075 2075 2075 2075 0
193 20250401 154400 112657441 2075 2075 2075 2075 0
194 20250401 154300 112657441 2075 2075 2075 2075 0
195 20250401 154200 112657441 2075 2075 2075 2075 0
196 20250401 154100 112657441 2075 2075 2075 2075 0
197 20250401 154000 112657441 2075 2075 2075 2075 0
198 20250401 153900 112657441 2075 2075 2075 2075 0
199 20250401 153800 112657441 2075 2075 2075 2075 0
200 20250401 153700 112657441 2075 2075 2075 2075 0
201 20250401 153600 112657441 2075 2075 2075 2075 0
202 20250401 153500 112657441 2075 2075 2075 2075 0
203 20250401 153400 112657441 2075 2075 2075 2075 0
204 20250401 153300 112657441 2075 2075 2075 2075 0
205 20250401 153200 112657441 2075 2075 2075 2075 0
206 20250401 153100 112657441 2075 2075 2075 2075 0
207 20250401 153000 112657441 2075 2075 2075 2075 1972
208 20250401 152900 108565541 2065 2065 2065 2065 0
209 20250401 152800 108565541 2065 2065 2065 2065 0
210 20250401 152700 108565541 2065 2065 2065 2065 0
211 20250401 152600 108565541 2065 2065 2065 2065 0
212 20250401 152500 108565541 2065 2065 2065 2065 0
213 20250401 152400 108565541 2065 2065 2065 2065 0
214 20250401 152300 108565541 2065 2065 2065 2065 0
215 20250401 152200 108565541 2065 2065 2065 2065 0
216 20250401 152100 108565541 2065 2065 2065 2065 0
217 20250401 152000 108565541 2065 2065 2065 2065 0
218 20250401 151900 108565541 2065 2065 2065 2065 0
219 20250401 151800 108565541 2065 2065 2065 2065 1060
220 20250401 151700 106376641 2060 2060 2060 2060 80
221 20250401 151600 106211841 2065 2065 2065 2065 0
222 20250401 151500 106211841 2065 2065 2065 2065 0
223 20250401 151400 106211841 2065 2065 2065 2065 0
224 20250401 151300 106211841 2065 2065 2065 2065 0
225 20250401 151200 106211841 2065 2065 2065 2065 0
226 20250401 151100 106211841 2065 2065 2065 2065 0
227 20250401 151000 106211841 2065 2065 2065 2065 0
228 20250401 150900 106211841 2065 2065 2065 2065 0
229 20250401 150800 106211841 2065 2065 2065 2065 1
230 20250401 150700 106209776 2065 2065 2065 2065 0
231 20250401 150600 106209776 2065 2065 2065 2065 0
232 20250401 150500 106209776 2065 2065 2065 2065 0
233 20250401 150400 106209776 2065 2065 2065 2065 0
234 20250401 150300 106209776 2065 2065 2065 2065 0
235 20250401 150200 106209776 2065 2065 2065 2065 0
236 20250401 150100 106209776 2065 2065 2065 2065 0
237 20250401 150000 106209776 2065 2065 2065 2065 0
238 20250401 145900 106209776 2065 2065 2065 2065 0
239 20250401 145800 106209776 2065 2065 2065 2065 9
240 20250401 145700 106191191 2065 2065 2065 2065 10
241 20250401 145600 106170541 2065 2065 2065 2065 0
242 20250401 145500 106170541 2065 2065 2065 2065 0
243 20250401 145400 106170541 2065 2065 2065 2065 0
244 20250401 145300 106170541 2065 2065 2065 2065 0
245 20250401 145200 106170541 2065 2065 2065 2065 0
246 20250401 145100 106170541 2065 2065 2065 2065 0
247 20250401 145000 106170541 2065 2065 2065 2065 0
248 20250401 144900 106170541 2065 2065 2065 2065 0
249 20250401 144800 106170541 2065 2065 2065 2065 6
250 20250401 144700 106158151 2055 2055 2055 2055 0
251 20250401 144600 106158151 2055 2060 2060 2055 3200
252 20250401 144500 99582066 2075 2075 2075 2075 0
253 20250401 144400 99582066 2075 2075 2075 2075 0
254 20250401 144300 99582066 2075 2075 2075 2075 0
255 20250401 144200 99582066 2075 2075 2075 2075 2
256 20250401 144100 99577916 2055 2055 2055 2055 0
257 20250401 144000 99577916 2055 2055 2055 2055 0
258 20250401 143900 99577916 2055 2060 2060 2055 6378
259 20250401 143800 86470551 2060 2060 2060 2060 0
260 20250401 143700 86470551 2060 2060 2060 2060 0
261 20250401 143600 86470551 2060 2060 2060 2060 0
262 20250401 143500 86470551 2060 2060 2060 2060 0
263 20250401 143400 86470551 2060 2060 2060 2060 3000
264 20250401 143300 80290551 2075 2065 2075 2060 701
265 20250401 143200 78846251 2075 2075 2075 2075 2
266 20250401 143100 78842101 2065 2065 2065 2065 0
267 20250401 143000 78842101 2065 2065 2065 2065 1000
268 20250401 142900 76777101 2075 2075 2075 2075 0
269 20250401 142800 76777101 2075 2075 2075 2075 0
270 20250401 142700 76777101 2075 2075 2075 2075 0
271 20250401 142600 76777101 2075 2075 2075 2075 0
272 20250401 142500 76777101 2075 2075 2075 2075 0
273 20250401 142400 76777101 2075 2075 2075 2075 0
274 20250401 142300 76777101 2075 2075 2075 2075 0
275 20250401 142200 76777101 2075 2075 2075 2075 0
276 20250401 142100 76777101 2075 2075 2075 2075 0
277 20250401 142000 76777101 2075 2075 2075 2075 0
278 20250401 141900 76777101 2075 2075 2075 2075 0
279 20250401 141800 76777101 2075 2075 2075 2075 40
280 20250401 141700 76694101 2065 2065 2065 2065 3000
281 20250401 141600 70499101 2075 2075 2075 2075 0
282 20250401 141500 70499101 2075 2075 2075 2075 0
283 20250401 141400 70499101 2075 2075 2075 2075 0
284 20250401 141300 70499101 2075 2075 2075 2075 0
285 20250401 141200 70499101 2075 2075 2075 2075 0
286 20250401 141100 70499101 2075 2075 2075 2075 0
287 20250401 141000 70499101 2075 2075 2075 2075 0
288 20250401 140900 70499101 2075 2075 2075 2075 0
289 20250401 140800 70499101 2075 2075 2075 2075 0
290 20250401 140700 70499101 2075 2075 2075 2075 0
291 20250401 140600 70499101 2075 2075 2075 2075 0
292 20250401 140500 70499101 2075 2075 2075 2075 0
293 20250401 140400 70499101 2075 2075 2075 2075 0
294 20250401 140300 70499101 2075 2075 2075 2075 0
295 20250401 140200 70499101 2075 2075 2075 2075 0
296 20250401 140100 70499101 2075 2075 2075 2075 0
297 20250401 140000 70499101 2075 2075 2075 2075 0
298 20250401 135900 70499101 2075 2075 2075 2075 0
299 20250401 135800 70499101 2075 2075 2075 2075 0
300 20250401 135700 70499101 2075 2075 2075 2075 0
301 20250401 135600 70499101 2075 2075 2075 2075 0
302 20250401 135500 70499101 2075 2075 2075 2075 0
303 20250401 135400 70499101 2075 2065 2075 2065 600
304 20250401 135300 69259561 2070 2070 2070 2070 0
305 20250401 135200 69259561 2070 2070 2070 2070 8
306 20250401 135100 69243001 2075 2075 2075 2075 0
307 20250401 135000 69243001 2075 2075 2075 2075 0
308 20250401 134900 69243001 2075 2075 2075 2075 0
309 20250401 134800 69243001 2075 2075 2075 2075 0
310 20250401 134700 69243001 2075 2075 2075 2075 0
311 20250401 134600 69243001 2075 2075 2075 2075 0
312 20250401 134500 69243001 2075 2075 2075 2075 0
313 20250401 134400 69243001 2075 2075 2075 2075 0
314 20250401 134300 69243001 2075 2075 2075 2075 0
315 20250401 134200 69243001 2075 2075 2075 2075 133
316 20250401 134100 68967026 2080 2080 2080 2080 0
317 20250401 134000 68967026 2080 2080 2080 2080 2
318 20250401 133900 68962866 2070 2070 2070 2070 1710
319 20250401 133800 65423166 2070 2075 2075 2070 500
320 20250401 133700 64388156 2080 2080 2080 2080 0
321 20250401 133600 64388156 2080 2080 2080 2080 0
322 20250401 133500 64388156 2080 2080 2080 2080 0
323 20250401 133400 64388156 2080 2080 2080 2080 1
324 20250401 133300 64386076 2085 2085 2085 2085 143
325 20250401 133200 64087921 2085 2085 2085 2085 0
326 20250401 133100 64087921 2085 2085 2085 2085 0
327 20250401 133000 64087921 2085 2085 2085 2085 0
328 20250401 132900 64087921 2085 2085 2085 2085 0
329 20250401 132800 64087921 2085 2085 2085 2085 0
330 20250401 132700 64087921 2085 2085 2085 2085 0
331 20250401 132600 64087921 2085 2085 2085 2085 0
332 20250401 132500 64087921 2085 2085 2085 2085 0
333 20250401 132400 64087921 2085 2085 2085 2085 0
334 20250401 132300 64087921 2085 2085 2085 2085 0
335 20250401 132200 64087921 2085 2080 2085 2080 2
336 20250401 132100 64083756 2085 2085 2085 2085 3
337 20250401 132000 64077501 2085 2085 2085 2085 0
338 20250401 131900 64077501 2085 2085 2085 2085 0
339 20250401 131800 64077501 2085 2085 2085 2085 0
340 20250401 131700 64077501 2085 2085 2085 2085 0
341 20250401 131600 64077501 2085 2085 2085 2085 125
342 20250401 131500 63816876 2085 2085 2085 2085 0
343 20250401 131400 63816876 2085 2085 2085 2085 0
344 20250401 131300 63816876 2085 2085 2085 2085 0
345 20250401 131200 63816876 2085 2085 2085 2085 0
346 20250401 131100 63816876 2085 2085 2085 2085 0
347 20250401 131000 63816876 2085 2085 2085 2085 0
348 20250401 130900 63816876 2085 2085 2085 2085 0
349 20250401 130800 63816876 2085 2085 2085 2085 0
350 20250401 130700 63816876 2085 2085 2085 2085 0
351 20250401 130600 63816876 2085 2085 2085 2085 0
352 20250401 130500 63816876 2085 2085 2085 2085 0
353 20250401 130400 63816876 2085 2085 2085 2085 0
354 20250401 130300 63816876 2085 2085 2085 2085 0
355 20250401 130200 63816876 2085 2085 2085 2085 0
356 20250401 130100 63816876 2085 2085 2085 2085 1
357 20250401 130000 63814791 2070 2072 2072 2070 73
358 20250401 125900 63663679 2085 2085 2085 2085 0
359 20250401 125800 63663679 2085 2085 2085 2085 0
360 20250401 125700 63663679 2085 2085 2085 2085 0
361 20250401 125600 63663679 2085 2075 2085 2075 100
362 20250401 125500 63455684 2075 2075 2075 2075 4
363 20250401 125400 63447384 2080 2080 2080 2080 0
364 20250401 125300 63447384 2080 2080 2080 2080 667
365 20250401 125200 62060024 2080 2080 2080 2080 0
366 20250401 125100 62060024 2080 2080 2080 2080 24
367 20250401 125000 62010104 2080 2080 2080 2080 25
368 20250401 124900 61958104 2085 2085 2085 2085 2
369 20250401 124800 61953934 2080 2080 2080 2080 25
370 20250401 124700 61901934 2085 2080 2085 2080 25
371 20250401 124600 61849929 2085 2085 2085 2085 0
372 20250401 124500 61849929 2085 2080 2085 2080 213
373 20250401 124400 61406879 2080 2080 2080 2080 0
374 20250401 124300 61406879 2080 2080 2085 2080 506
375 20250401 124200 60351979 2075 2080 2080 2075 26
376 20250401 124100 60298024 2080 2080 2080 2080 1
377 20250401 124000 60295944 2075 2075 2075 2075 24
378 20250401 123900 60246144 2080 2080 2080 2080 9
379 20250401 123800 60227424 2080 2080 2080 2080 2
380 20250401 123700 60223264 2080 2080 2080 2080 23
381 20250401 123600 60175424 2080 2080 2080 2080 0
382 20250401 123500 60175424 2080 2080 2082 2080 47
383 20250401 123400 60077662 2080 2075 2080 2075 26
384 20250401 123300 60023707 2075 2075 2075 2075 0
385 20250401 123200 60023707 2075 2075 2075 2075 24
386 20250401 123100 59973907 2075 2075 2075 2075 25
387 20250401 123000 59922032 2075 2075 2075 2075 0
388 20250401 122900 59922032 2075 2075 2075 2075 24
389 20250401 122800 59872232 2075 2075 2075 2075 0
390 20250401 122700 59872232 2075 2075 2075 2075 25
391 20250401 122600 59820357 2080 2080 2080 2080 4
392 20250401 122500 59812037 2085 2080 2085 2080 50
393 20250401 122400 59708017 2075 2080 2080 2075 25
394 20250401 122300 59656137 2075 2075 2075 2075 25
395 20250401 122200 59604262 2075 2075 2075 2075 0
396 20250401 122100 59604262 2075 2075 2075 2075 24
397 20250401 122000 59554462 2080 2080 2080 2080 0
398 20250401 121900 59554462 2080 2080 2080 2080 40
399 20250401 121800 59471262 2075 2075 2075 2075 29
400 20250401 121700 59411087 2075 2075 2075 2075 0
401 20250401 121600 59411087 2075 2075 2075 2075 25
402 20250401 121500 59359212 2080 2080 2080 2080 2
403 20250401 121400 59355052 2075 2075 2075 2075 24
404 20250401 121300 59305252 2080 2080 2085 2080 21
405 20250401 121200 59261562 2080 2080 2080 2080 20
406 20250401 121100 59219962 2075 2075 2075 2075 25
407 20250401 121000 59168087 2075 2075 2075 2075 24
408 20250401 120900 59118287 2080 2080 2080 2080 2
409 20250401 120800 59114127 2075 2075 2075 2075 25
410 20250401 120700 59062252 2080 2080 2080 2080 0
411 20250401 120600 59062252 2080 2075 2085 2075 2689
412 20250401 120500 53468232 2075 2075 2075 2075 17
413 20250401 120400 53432957 2075 2075 2075 2075 21
414 20250401 120300 53389382 2070 2070 2070 2070 24
415 20250401 120200 53339702 2075 2070 2075 2070 27
416 20250401 120100 53283802 2075 2075 2075 2075 1
417 20250401 120000 53281727 2070 2070 2070 2070 25
418 20250401 115900 53229977 2075 2075 2075 2075 0
419 20250401 115800 53229977 2075 2075 2075 2075 1064
420 20250401 115700 51022177 2070 2070 2070 2070 25
421 20250401 115600 50970427 2070 2070 2070 2070 0
422 20250401 115500 50970427 2070 2070 2070 2070 24
423 20250401 115400 50920747 2070 2070 2070 2070 1025
424 20250401 115300 48798997 2075 2075 2075 2075 1
425 20250401 115200 48796922 2070 2070 2070 2070 24
426 20250401 115100 48747242 2075 2075 2075 2075 8
427 20250401 115000 48730642 2070 2070 2070 2070 25
428 20250401 114900 48678892 2080 2080 2080 2080 0
429 20250401 114800 48678892 2080 2070 2080 2070 173
430 20250401 114700 48319787 2060 2072 2072 2060 2098
431 20250401 114600 43990885 2075 2070 2075 2070 27
432 20250401 114500 43934990 2070 2070 2070 2070 0
433 20250401 114400 43934990 2070 2070 2070 2070 24
434 20250401 114300 43885310 2070 2070 2070 2070 0
435 20250401 114200 43885310 2070 2070 2070 2070 25
436 20250401 114100 43833560 2080 2080 2080 2080 0
437 20250401 114000 43833560 2080 2080 2080 2080 0
438 20250401 113900 43833560 2080 2080 2080 2080 0
439 20250401 113800 43833560 2080 2075 2080 2075 50
440 20250401 113700 43729735 2075 2075 2075 2075 14
441 20250401 113600 43700685 2085 2085 2085 2085 0
442 20250401 113500 43700685 2085 2085 2085 2085 0
443 20250401 113400 43700685 2085 2075 2085 2070 77
444 20250401 113300 43541020 2070 2070 2070 2070 24
445 20250401 113200 43491340 2070 2070 2070 2070 0
446 20250401 113100 43491340 2070 2070 2070 2070 25
447 20250401 113000 43439590 2070 2070 2070 2070 0
448 20250401 112900 43439590 2070 2070 2070 2070 24
449 20250401 112800 43389910 2085 2085 2085 2085 0
450 20250401 112700 43389910 2085 2085 2085 2085 0
451 20250401 112600 43389910 2085 2085 2085 2085 2
452 20250401 112500 43385740 2080 2075 2080 2075 111
453 20250401 112400 43155110 2085 2085 2085 2085 0
454 20250401 112300 43155110 2085 2085 2085 2085 1
455 20250401 112200 43153025 2080 2075 2080 2075 110
456 20250401 112100 42924470 2070 2070 2070 2070 24
457 20250401 112000 42874790 2075 2070 2075 2070 26
458 20250401 111900 42820965 2070 2070 2070 2070 0
459 20250401 111800 42820965 2070 2070 2070 2070 24
460 20250401 111700 42771285 2075 2075 2075 2075 0
461 20250401 111600 42771285 2075 2075 2075 2075 0
462 20250401 111500 42771285 2075 2070 2075 2070 49
463 20250401 111400 42669730 2070 2070 2070 2070 0
464 20250401 111300 42669730 2070 2075 2075 2070 55
465 20250401 111200 42555730 2075 2070 2075 2070 26
466 20250401 111100 42501900 2070 2070 2070 2070 0
467 20250401 111000 42501900 2070 2075 2075 2070 28
468 20250401 110900 42443925 2070 2070 2070 2070 28
469 20250401 110800 42385965 2070 2070 2070 2070 0
470 20250401 110700 42385965 2070 2070 2070 2070 24
471 20250401 110600 42336285 2085 2085 2085 2085 0
472 20250401 110500 42336285 2085 2085 2085 2085 0
473 20250401 110400 42336285 2085 2085 2085 2085 0
474 20250401 110300 42336285 2085 2070 2085 2070 1151
475 20250401 110200 39951450 2070 2070 2070 2070 25
476 20250401 110100 39899700 2070 2070 2070 2070 0
477 20250401 110000 39899700 2070 2070 2070 2070 24
478 20250401 105900 39850020 2070 2075 2075 2070 26
479 20250401 105800 39796193 2085 2085 2085 2085 0
480 20250401 105700 39796193 2085 2085 2085 2085 0
481 20250401 105600 39796193 2085 2085 2085 2085 0
482 20250401 105500 39796193 2085 2070 2085 2070 456
483 20250401 105400 38852193 2065 2065 2065 2065 25
484 20250401 105300 38800568 2065 2065 2065 2065 0
485 20250401 105200 38800568 2065 2065 2065 2065 24
486 20250401 105100 38751008 2065 2060 2065 2060 2522
487 20250401 105000 33543203 2060 2060 2060 2060 0
488 20250401 104900 33543203 2060 2060 2060 2060 24
489 20250401 104800 33493763 2060 2060 2060 2060 25
490 20250401 104700 33442263 2060 2060 2060 2060 0
491 20250401 104600 33442263 2060 2060 2060 2060 25
492 20250401 104500 33390763 2060 2060 2060 2060 0
493 20250401 104400 33390763 2060 2065 2065 2060 25
494 20250401 104300 33339258 2065 2060 2065 2060 26
495 20250401 104200 33285693 2060 2060 2060 2060 0
496 20250401 104100 33285693 2060 2060 2060 2060 24
497 20250401 104000 33236253 2060 2060 2060 2060 25
498 20250401 103900 33184753 2065 2065 2065 2065 5
499 20250401 103800 33174428 2065 2060 2065 2060 25
500 20250401 103700 33122923 2065 2065 2065 2065 2
501 20250401 103600 33118793 2060 2060 2060 2060 25
502 20250401 103500 33067293 2060 2062 2062 2060 24
503 20250401 103400 33017851 2060 2060 2060 2060 0
504 20250401 103300 33017851 2060 2055 2060 2055 123
505 20250401 103200 32764596 2055 2055 2055 2055 25
506 20250401 103100 32713221 2060 2060 2060 2060 47
507 20250401 103000 32616401 2060 2055 2060 2055 25
508 20250401 102900 32565021 2055 2055 2055 2055 0
509 20250401 102800 32565021 2055 2055 2055 2055 25
510 20250401 102700 32513646 2060 2055 2060 2055 26
511 20250401 102600 32460211 2060 2060 2060 2060 0
512 20250401 102500 32460211 2060 2060 2060 2060 500
513 20250401 102400 31430211 2055 2055 2055 2055 0
514 20250401 102300 31430211 2055 2055 2055 2055 24
515 20250401 102200 31380891 2060 2055 2060 2055 26
516 20250401 102100 31327456 2055 2055 2055 2055 0
517 20250401 102000 31327456 2055 2060 2060 2055 26
518 20250401 101900 31274021 2055 2055 2055 2055 24
519 20250401 101800 31224701 2055 2055 2055 2055 0
520 20250401 101700 31224701 2055 2055 2055 2055 25
521 20250401 101600 31173326 2055 2055 2055 2055 200
522 20250401 101500 30762326 2055 2055 2055 2055 24
523 20250401 101400 30713006 2060 2055 2060 2055 26
524 20250401 101300 30659571 2060 2060 2060 2060 1
525 20250401 101200 30657511 2055 2055 2055 2055 24
526 20250401 101100 30608191 2060 2057 2060 2055 26
527 20250401 101000 30554754 2060 2060 2060 2060 0
528 20250401 100900 30554754 2060 2055 2060 2055 26
529 20250401 100800 30501319 2060 2060 2060 2060 5
530 20250401 100700 30491019 2055 2055 2055 2055 24
531 20250401 100600 30441699 2055 2055 2055 2055 25
532 20250401 100500 30390324 2055 2055 2055 2055 0
533 20250401 100400 30390324 2055 2060 2060 2055 25
534 20250401 100300 30338944 2055 2055 2055 2055 25
535 20250401 100200 30287569 2055 2055 2055 2055 0
536 20250401 100100 30287569 2055 2055 2055 2055 24
537 20250401 100000 30238249 2055 2055 2055 2055 300
538 20250401 095900 29621749 2055 2055 2055 2055 25
539 20250401 095800 29570374 2060 2060 2060 2060 20
540 20250401 095700 29529174 2055 2055 2055 2055 0
541 20250401 095600 29529174 2055 2055 2055 2055 25
542 20250401 095500 29477799 2055 2060 2060 2055 749
543 20250401 095400 27938574 2065 2065 2065 2065 0
544 20250401 095300 27938574 2065 2055 2065 2055 31
545 20250401 095200 27874829 2055 2055 2055 2055 0
546 20250401 095100 27874829 2055 2055 2055 2055 25
547 20250401 095000 27823454 2060 2055 2060 2055 25
548 20250401 094900 27772074 2055 2055 2055 2055 0
549 20250401 094800 27772074 2055 2057 2057 2055 25
550 20250401 094700 27720697 2060 2060 2060 2060 6
551 20250401 094600 27708337 2055 2055 2055 2055 24
552 20250401 094500 27659017 2060 2055 2060 2055 82
553 20250401 094400 27490472 2055 2055 2055 2055 0
554 20250401 094300 27490472 2055 2055 2055 2055 25
555 20250401 094200 27439097 2055 2055 2055 2055 24
556 20250401 094100 27389777 2060 2060 2060 2060 1
557 20250401 094000 27387717 2060 2055 2060 2055 26
558 20250401 093900 27334282 2060 2060 2060 2060 3
559 20250401 093800 27328102 2065 2055 2065 2055 1209
560 20250401 093700 24843597 2055 2050 2055 2050 26
561 20250401 093600 24790292 2050 2050 2050 2050 0
562 20250401 093500 24790292 2050 2055 2055 2050 25
563 20250401 093400 24739037 2055 2050 2055 2050 26
564 20250401 093300 24685732 2050 2050 2050 2050 1404
565 20250401 093200 21807532 2050 2050 2050 2050 157
566 20250401 093100 21485682 2050 2050 2050 2050 1447
567 20250401 093000 18519332 2055 2050 2055 2050 26
568 20250401 092900 18466027 2050 2050 2050 2050 25
569 20250401 092800 18414777 2050 2050 2050 2050 0
570 20250401 092700 18414777 2050 2050 2050 2050 24
571 20250401 092600 18365577 2055 2060 2060 2055 1633
572 20250401 092500 15009572 2065 2065 2065 2065 1
573 20250401 092400 15007507 2060 2062 2062 2060 25
574 20250401 092300 14956005 2065 2065 2065 2065 1
575 20250401 092200 14953940 2060 2065 2065 2060 27
576 20250401 092100 14898310 2065 2060 2065 2055 955
577 20250401 092000 12931125 2060 2060 2060 2060 500
578 20250401 091900 11901125 2060 2055 2060 2055 887
579 20250401 091800 10074030 2055 2055 2055 2055 25
580 20250401 091700 10022655 2055 2060 2060 2055 1881
581 20250401 091600 6148085 2060 2060 2060 2060 1024
582 20250401 091500 4038645 2065 2065 2065 2065 1
583 20250401 091400 4036580 2060 2065 2065 2060 30
584 20250401 091300 3974755 2070 2070 2070 2070 0
585 20250401 091200 3974755 2070 2070 2070 2070 1
586 20250401 091100 3972685 2065 2065 2065 2065 47
587 20250401 091000 3875630 2065 2065 2065 2065 0
588 20250401 090900 3875630 2065 2065 2065 2065 3
589 20250401 090800 3869435 2065 2060 2065 2060 207
590 20250401 090700 3442525 2060 2060 2060 2060 0
591 20250401 090600 3442525 2060 2055 2060 2055 85
592 20250401 090500 3267580 2055 2055 2055 2055 114
593 20250401 090400 3033310 2060 2060 2060 2060 0
594 20250401 090300 3033310 2060 2060 2060 2060 0
595 20250401 090200 3033310 2060 2065 2065 2060 20
596 20250401 090100 2992060 2065 2065 2070 2065 11
597 20250401 090000 2969340 2045 2045 2045 2045 1452

1
005390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,143708390,0,304661786800,0.00
20250327,0,143708390,0,301069077050,0.00
20250326,0,143708390,0,307535954600,0.00
20250325,0,143708390,0,306817412650,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 143708390 0 304661786800 0.00
3 20250327 0 143708390 0 301069077050 0.00
4 20250326 0 143708390 0 307535954600 0.00
5 20250325 0 143708390 0 306817412650 0.00