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

638
041930/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,61568675,5100,5100,5100,5100,204
20250401,193500,61568675,5100,5100,5100,5100,0
20250401,193400,61568675,5100,5100,5100,5100,0
20250401,193300,61568675,5100,5100,5100,5100,0
20250401,193200,61568675,5100,5100,5100,5100,0
20250401,193100,61568675,5100,5100,5100,5100,0
20250401,193000,61568675,5100,5100,5100,5100,0
20250401,192900,61568675,5100,5100,5100,5100,0
20250401,192800,61568675,5100,5100,5100,5100,0
20250401,192700,61568675,5100,5100,5100,5100,0
20250401,192600,61568675,5100,5100,5100,5100,0
20250401,192500,61568675,5100,5100,5100,5100,0
20250401,192400,61568675,5100,5100,5100,5100,0
20250401,192300,61568675,5100,5100,5100,5100,0
20250401,192200,61568675,5100,5100,5100,5100,0
20250401,192100,61568675,5100,5100,5100,5100,0
20250401,192000,61568675,5100,5100,5100,5100,0
20250401,191900,61568675,5100,5100,5100,5100,0
20250401,191800,61568675,5100,5100,5100,5100,0
20250401,191700,61568675,5100,5100,5100,5100,0
20250401,191600,61568675,5100,5100,5100,5100,0
20250401,191500,61568675,5100,5100,5100,5100,0
20250401,191400,61568675,5100,5100,5100,5100,0
20250401,191300,61568675,5100,5100,5100,5100,0
20250401,191200,61568675,5100,5100,5100,5100,0
20250401,191100,61568675,5100,5100,5100,5100,0
20250401,191000,61568675,5100,5100,5100,5100,0
20250401,190900,61568675,5100,5100,5100,5100,0
20250401,190800,61568675,5100,5100,5100,5100,0
20250401,190700,61568675,5100,5100,5100,5100,0
20250401,190600,61568675,5100,5100,5100,5100,204
20250401,190500,61568675,5100,5100,5100,5100,0
20250401,190400,61568675,5100,5100,5100,5100,0
20250401,190300,61568675,5100,5100,5100,5100,0
20250401,190200,61568675,5100,5100,5100,5100,0
20250401,190100,61568675,5100,5100,5100,5100,0
20250401,190000,61568675,5100,5100,5100,5100,0
20250401,185900,61568675,5100,5100,5100,5100,0
20250401,185800,61568675,5100,5100,5100,5100,0
20250401,185700,61568675,5100,5100,5100,5100,0
20250401,185600,61568675,5100,5100,5100,5100,0
20250401,185500,61568675,5100,5100,5100,5100,0
20250401,185400,61568675,5100,5100,5100,5100,0
20250401,185300,61568675,5100,5100,5100,5100,0
20250401,185200,61568675,5100,5100,5100,5100,0
20250401,185100,61568675,5100,5100,5100,5100,0
20250401,185000,61568675,5100,5100,5100,5100,0
20250401,184900,61568675,5100,5100,5100,5100,0
20250401,184800,61568675,5100,5100,5100,5100,0
20250401,184700,61568675,5100,5100,5100,5100,0
20250401,184600,61568675,5100,5100,5100,5100,0
20250401,184500,61568675,5100,5100,5100,5100,0
20250401,184400,61568675,5100,5100,5100,5100,0
20250401,184300,61568675,5100,5100,5100,5100,0
20250401,184200,61568675,5100,5100,5100,5100,0
20250401,184100,61568675,5100,5100,5100,5100,0
20250401,184000,61568675,5100,5100,5100,5100,0
20250401,183900,61568675,5100,5100,5100,5100,0
20250401,183800,61568675,5100,5100,5100,5100,0
20250401,183700,61568675,5100,5100,5100,5100,0
20250401,183600,61568675,5100,5100,5100,5100,204
20250401,183500,61568675,5100,5100,5100,5100,0
20250401,183400,61568675,5100,5100,5100,5100,0
20250401,183300,61568675,5100,5100,5100,5100,0
20250401,183200,61568675,5100,5100,5100,5100,0
20250401,183100,61568675,5100,5100,5100,5100,0
20250401,183000,61568675,5100,5100,5100,5100,0
20250401,182900,61568675,5100,5100,5100,5100,0
20250401,182800,61568675,5100,5100,5100,5100,0
20250401,182700,61568675,5100,5100,5100,5100,0
20250401,182600,61568675,5100,5100,5100,5100,0
20250401,182500,61568675,5100,5100,5100,5100,0
20250401,182400,61568675,5100,5100,5100,5100,0
20250401,182300,61568675,5100,5100,5100,5100,0
20250401,182200,61568675,5100,5100,5100,5100,0
20250401,182100,61568675,5100,5100,5100,5100,0
20250401,182000,61568675,5100,5100,5100,5100,0
20250401,181900,61568675,5100,5100,5100,5100,0
20250401,181800,61568675,5100,5100,5100,5100,0
20250401,181700,61568675,5100,5100,5100,5100,0
20250401,181600,61568675,5100,5100,5100,5100,0
20250401,181500,61568675,5100,5100,5100,5100,0
20250401,181400,61568675,5100,5100,5100,5100,0
20250401,181300,61568675,5100,5100,5100,5100,0
20250401,181200,61568675,5100,5100,5100,5100,0
20250401,181100,61568675,5100,5100,5100,5100,0
20250401,181000,61568675,5100,5100,5100,5100,0
20250401,180900,61568675,5100,5100,5100,5100,0
20250401,180800,61568675,5100,5100,5100,5100,0
20250401,180700,61568675,5100,5100,5100,5100,0
20250401,180600,61568675,5100,5100,5100,5100,204
20250401,180500,61568675,5100,5100,5100,5100,0
20250401,180400,61568675,5100,5100,5100,5100,0
20250401,180300,61568675,5100,5100,5100,5100,0
20250401,180200,61568675,5100,5100,5100,5100,0
20250401,180100,61568675,5100,5100,5100,5100,0
20250401,180000,61568675,5100,5100,5100,5100,0
20250401,175900,61568675,5100,5100,5100,5100,0
20250401,175800,61568675,5100,5100,5100,5100,0
20250401,175700,61568675,5100,5100,5100,5100,0
20250401,175600,61568675,5100,5100,5100,5100,0
20250401,175500,61568675,5100,5100,5100,5100,0
20250401,175400,61568675,5100,5100,5100,5100,0
20250401,175300,61568675,5100,5100,5100,5100,0
20250401,175200,61568675,5100,5100,5100,5100,0
20250401,175100,61568675,5100,5100,5100,5100,0
20250401,175000,61568675,5100,5100,5100,5100,0
20250401,174900,61568675,5100,5100,5100,5100,0
20250401,174800,61568675,5100,5100,5100,5100,0
20250401,174700,61568675,5100,5100,5100,5100,0
20250401,174600,61568675,5100,5100,5100,5100,0
20250401,174500,61568675,5100,5100,5100,5100,0
20250401,174400,61568675,5100,5100,5100,5100,0
20250401,174300,61568675,5100,5100,5100,5100,0
20250401,174200,61568675,5100,5100,5100,5100,0
20250401,174100,61568675,5100,5100,5100,5100,0
20250401,174000,61568675,5100,5100,5100,5100,0
20250401,173900,61568675,5100,5100,5100,5100,0
20250401,173800,61568675,5100,5100,5100,5100,0
20250401,173700,61568675,5100,5100,5100,5100,0
20250401,173600,61568675,5100,5100,5100,5100,204
20250401,173500,61568675,5100,5100,5100,5100,0
20250401,173400,61568675,5100,5100,5100,5100,0
20250401,173300,61568675,5100,5100,5100,5100,0
20250401,173200,61568675,5100,5100,5100,5100,0
20250401,173100,61568675,5100,5100,5100,5100,0
20250401,173000,61568675,5100,5100,5100,5100,0
20250401,172900,61568675,5100,5100,5100,5100,0
20250401,172800,61568675,5100,5100,5100,5100,0
20250401,172700,61568675,5100,5100,5100,5100,0
20250401,172600,61568675,5100,5100,5100,5100,0
20250401,172500,61568675,5100,5100,5100,5100,0
20250401,172400,61568675,5100,5100,5100,5100,0
20250401,172300,61568675,5100,5100,5100,5100,0
20250401,172200,61568675,5100,5100,5100,5100,0
20250401,172100,61568675,5100,5100,5100,5100,0
20250401,172000,61568675,5100,5100,5100,5100,0
20250401,171900,61568675,5100,5100,5100,5100,0
20250401,171800,61568675,5100,5100,5100,5100,0
20250401,171700,61568675,5100,5100,5100,5100,0
20250401,171600,61568675,5100,5100,5100,5100,0
20250401,171500,61568675,5100,5100,5100,5100,0
20250401,171400,61568675,5100,5100,5100,5100,0
20250401,171300,61568675,5100,5100,5100,5100,0
20250401,171200,61568675,5100,5100,5100,5100,0
20250401,171100,61568675,5100,5100,5100,5100,0
20250401,171000,61568675,5100,5100,5100,5100,0
20250401,170900,61568675,5100,5100,5100,5100,0
20250401,170800,61568675,5100,5100,5100,5100,0
20250401,170700,61568675,5100,5100,5100,5100,0
20250401,170600,61568675,5100,5100,5100,5100,204
20250401,170500,61568675,5100,5100,5100,5100,0
20250401,170400,61568675,5100,5100,5100,5100,0
20250401,170300,61568675,5100,5100,5100,5100,0
20250401,170200,61568675,5100,5100,5100,5100,0
20250401,170100,61568675,5100,5100,5100,5100,0
20250401,170000,61568675,5100,5100,5100,5100,0
20250401,165900,61568675,5100,5100,5100,5100,0
20250401,165800,61568675,5100,5100,5100,5100,0
20250401,165700,61568675,5100,5100,5100,5100,0
20250401,165600,61568675,5100,5100,5100,5100,0
20250401,165500,61568675,5100,5100,5100,5100,0
20250401,165400,61568675,5100,5100,5100,5100,0
20250401,165300,61568675,5100,5100,5100,5100,0
20250401,165200,61568675,5100,5100,5100,5100,0
20250401,165100,61568675,5100,5100,5100,5100,0
20250401,165000,61568675,5100,5100,5100,5100,0
20250401,164900,61568675,5100,5100,5100,5100,0
20250401,164800,61568675,5100,5100,5100,5100,0
20250401,164700,61568675,5100,5100,5100,5100,0
20250401,164600,61568675,5100,5100,5100,5100,0
20250401,164500,61568675,5100,5100,5100,5100,0
20250401,164400,61568675,5100,5100,5100,5100,0
20250401,164300,61568675,5100,5100,5100,5100,0
20250401,164200,61568675,5100,5100,5100,5100,0
20250401,164100,61568675,5100,5100,5100,5100,0
20250401,164000,61568675,5100,5100,5100,5100,0
20250401,163900,61568675,5100,5100,5100,5100,0
20250401,163800,61568675,5100,5100,5100,5100,0
20250401,163700,61568675,5100,5100,5100,5100,0
20250401,163600,61568675,5100,5100,5100,5100,204
20250401,163500,61568675,5100,5100,5100,5100,0
20250401,163400,61568675,5100,5100,5100,5100,0
20250401,163300,61568675,5100,5100,5100,5100,0
20250401,163200,61568675,5100,5100,5100,5100,0
20250401,163100,61568675,5100,5100,5100,5100,0
20250401,163000,61568675,5100,5100,5100,5100,0
20250401,162900,61568675,5100,5100,5100,5100,0
20250401,162800,61568675,5100,5100,5100,5100,0
20250401,162700,61568675,5100,5100,5100,5100,0
20250401,162600,61568675,5100,5100,5100,5100,0
20250401,162500,61568675,5100,5100,5100,5100,0
20250401,162400,61568675,5100,5100,5100,5100,0
20250401,162300,61568675,5100,5100,5100,5100,0
20250401,162200,61568675,5100,5100,5100,5100,0
20250401,162100,61568675,5100,5100,5100,5100,0
20250401,162000,61568675,5100,5100,5100,5100,0
20250401,161900,61568675,5100,5100,5100,5100,0
20250401,161800,61568675,5100,5100,5100,5100,0
20250401,161700,61568675,5100,5100,5100,5100,0
20250401,161600,61568675,5100,5100,5100,5100,0
20250401,161500,61568675,5100,5100,5100,5100,0
20250401,161400,61568675,5100,5100,5100,5100,0
20250401,161300,61568675,5100,5100,5100,5100,0
20250401,161200,61568675,5100,5100,5100,5100,0
20250401,161100,61568675,5100,5100,5100,5100,0
20250401,161000,61568675,5100,5100,5100,5100,0
20250401,160900,61568675,5100,5100,5100,5100,0
20250401,160800,61568675,5100,5100,5100,5100,0
20250401,160700,61568675,5100,5100,5100,5100,0
20250401,160600,61568675,5100,5100,5100,5100,204
20250401,160500,61568675,5100,5100,5100,5100,0
20250401,160400,61568675,5100,5100,5100,5100,0
20250401,160300,61568675,5100,5100,5100,5100,0
20250401,160200,61568675,5100,5100,5100,5100,0
20250401,160100,61568675,5100,5100,5100,5100,0
20250401,160000,61568675,5100,5100,5100,5100,0
20250401,155900,61568675,5100,5100,5100,5100,0
20250401,155800,61568675,5100,5100,5100,5100,0
20250401,155700,61568675,5100,5100,5100,5100,0
20250401,155600,61568675,5100,5100,5100,5100,0
20250401,155500,61568675,5100,5100,5100,5100,0
20250401,155400,61568675,5100,5100,5100,5100,0
20250401,155300,61568675,5100,5100,5100,5100,0
20250401,155200,61568675,5100,5100,5100,5100,0
20250401,155100,61568675,5100,5100,5100,5100,0
20250401,155000,61568675,5100,5100,5100,5100,0
20250401,154900,61568675,5100,5100,5100,5100,0
20250401,154800,61568675,5100,5100,5100,5100,0
20250401,154700,61568675,5100,5100,5100,5100,0
20250401,154600,61568675,5100,5100,5100,5100,0
20250401,154500,61568675,5100,5100,5100,5100,0
20250401,154400,61568675,5100,5100,5100,5100,0
20250401,154300,61568675,5100,5100,5100,5100,0
20250401,154200,61568675,5100,5100,5100,5100,0
20250401,154100,61568675,5100,5100,5100,5100,0
20250401,154000,61568675,5100,5100,5100,5100,0
20250401,153900,61568675,5100,5100,5100,5100,0
20250401,153800,61568675,5100,5100,5100,5100,0
20250401,153700,61568675,5100,5100,5100,5100,0
20250401,153600,61568675,5100,5100,5100,5100,204
20250401,153500,61568675,5100,5100,5100,5100,0
20250401,153400,61568675,5100,5100,5100,5100,0
20250401,153300,61568675,5100,5100,5100,5100,0
20250401,153200,61568675,5100,5100,5100,5100,0
20250401,153100,61568675,5100,5100,5100,5100,0
20250401,153000,61568675,5100,5100,5100,5100,204
20250401,152900,60528275,5100,5100,5100,5100,0
20250401,152800,60528275,5100,5100,5100,5100,0
20250401,152700,60528275,5100,5100,5100,5100,0
20250401,152600,60528275,5100,5100,5100,5100,0
20250401,152500,60528275,5100,5100,5100,5100,0
20250401,152400,60528275,5100,5100,5100,5100,0
20250401,152300,60528275,5100,5100,5100,5100,0
20250401,152200,60528275,5100,5100,5100,5100,0
20250401,152100,60528275,5100,5100,5100,5100,0
20250401,152000,60528275,5100,5100,5100,5100,0
20250401,151900,60528275,5100,5100,5100,5100,2
20250401,151800,60518075,5100,5100,5100,5100,0
20250401,151700,60518075,5100,5100,5100,5060,145
20250401,151600,59784255,5100,5100,5100,5100,0
20250401,151500,59784255,5100,5100,5100,5100,0
20250401,151400,59784255,5100,5100,5100,5100,14
20250401,151300,59712855,5100,5100,5100,5100,0
20250401,151200,59712855,5100,5100,5100,5100,0
20250401,151100,59712855,5100,5100,5100,5100,1
20250401,151000,59707755,5060,5060,5060,5060,0
20250401,150900,59707755,5060,5060,5060,5060,31
20250401,150800,59550895,5100,5050,5100,5050,59
20250401,150700,59252895,5060,5080,5080,5060,909
20250401,150600,54643535,5100,5100,5100,5100,1
20250401,150500,54638435,5090,5090,5090,5090,0
20250401,150400,54638435,5090,5090,5090,5090,22
20250401,150300,54526455,5090,5090,5090,5090,496
20250401,150200,52001815,5090,5090,5090,5090,0
20250401,150100,52001815,5090,5090,5090,5090,55
20250401,150000,51721865,5110,5110,5110,5110,1
20250401,145900,51716755,5110,5110,5110,5110,0
20250401,145800,51716755,5110,5110,5110,5110,0
20250401,145700,51716755,5110,5110,5110,5110,0
20250401,145600,51716755,5110,5110,5110,5110,0
20250401,145500,51716755,5110,5110,5110,5110,0
20250401,145400,51716755,5110,5110,5110,5110,0
20250401,145300,51716755,5110,5110,5110,5110,16
20250401,145200,51634995,5110,5110,5110,5110,0
20250401,145100,51634995,5110,5110,5110,5110,0
20250401,145000,51634995,5110,5110,5110,5110,0
20250401,144900,51634995,5110,5110,5110,5110,0
20250401,144800,51634995,5110,5110,5110,5110,0
20250401,144700,51634995,5110,5110,5110,5110,20
20250401,144600,51532795,5110,5110,5110,5110,0
20250401,144500,51532795,5110,5110,5110,5110,0
20250401,144400,51532795,5110,5110,5110,5110,0
20250401,144300,51532795,5110,5110,5110,5110,0
20250401,144200,51532795,5110,5110,5110,5110,0
20250401,144100,51532795,5110,5110,5110,5110,0
20250401,144000,51532795,5110,5110,5110,5110,1
20250401,143900,51527685,5100,5090,5100,5090,21
20250401,143800,51420695,5100,5100,5100,5100,10
20250401,143700,51369695,5110,5110,5110,5110,0
20250401,143600,51369695,5110,5110,5110,5110,0
20250401,143500,51369695,5110,5110,5110,5110,0
20250401,143400,51369695,5110,5110,5110,5110,0
20250401,143300,51369695,5110,5110,5110,5110,0
20250401,143200,51369695,5110,5110,5110,5110,0
20250401,143100,51369695,5110,5110,5110,5110,0
20250401,143000,51369695,5110,5110,5110,5110,0
20250401,142900,51369695,5110,5110,5110,5110,0
20250401,142800,51369695,5110,5110,5110,5110,0
20250401,142700,51369695,5110,5090,5110,5090,51
20250401,142600,51110085,5110,5110,5110,5110,0
20250401,142500,51110085,5110,5110,5110,5110,1
20250401,142400,51104975,5110,5100,5110,5100,2
20250401,142300,51094765,5090,5100,5100,5090,72
20250401,142200,50728275,5100,5090,5100,5090,95
20250401,142100,50244475,5080,5080,5080,5080,0
20250401,142000,50244475,5080,5080,5080,5080,0
20250401,141900,50244475,5080,5100,5100,5080,48
20250401,141800,50000615,5090,5090,5090,5090,0
20250401,141700,50000615,5090,5100,5100,5090,129
20250401,141600,49343965,5100,5100,5100,5100,0
20250401,141500,49343965,5100,5100,5100,5100,0
20250401,141400,49343965,5100,5100,5100,5100,0
20250401,141300,49343965,5100,5100,5100,5100,0
20250401,141200,49343965,5100,5100,5100,5100,10
20250401,141100,49292965,5100,5100,5100,5100,0
20250401,141000,49292965,5100,5100,5100,5100,1
20250401,140900,49287865,5100,5100,5100,5100,0
20250401,140800,49287865,5100,5100,5100,5100,0
20250401,140700,49287865,5100,5090,5100,5090,42
20250401,140600,49074075,5090,5090,5090,5090,0
20250401,140500,49074075,5090,5090,5090,5090,0
20250401,140400,49074075,5090,5090,5090,5090,0
20250401,140300,49074075,5090,5090,5090,5090,11
20250401,140200,49018085,5100,5100,5100,5100,62
20250401,140100,48701885,5120,5120,5120,5120,0
20250401,140000,48701885,5120,5120,5120,5120,0
20250401,135900,48701885,5120,5120,5120,5120,0
20250401,135800,48701885,5120,5120,5120,5120,0
20250401,135700,48701885,5120,5120,5120,5120,0
20250401,135600,48701885,5120,5120,5120,5120,0
20250401,135500,48701885,5120,5120,5120,5120,0
20250401,135400,48701885,5120,5120,5120,5120,0
20250401,135300,48701885,5120,5120,5120,5120,0
20250401,135200,48701885,5120,5120,5120,5120,0
20250401,135100,48701885,5120,5120,5120,5120,0
20250401,135000,48701885,5120,5120,5120,5120,0
20250401,134900,48701885,5120,5120,5120,5120,0
20250401,134800,48701885,5120,5120,5120,5120,0
20250401,134700,48701885,5120,5120,5120,5120,0
20250401,134600,48701885,5120,5120,5120,5120,0
20250401,134500,48701885,5120,5120,5120,5120,0
20250401,134400,48701885,5120,5120,5120,5120,0
20250401,134300,48701885,5120,5120,5120,5120,0
20250401,134200,48701885,5120,5120,5120,5120,0
20250401,134100,48701885,5120,5120,5120,5120,0
20250401,134000,48701885,5120,5120,5120,5120,0
20250401,133900,48701885,5120,5120,5120,5120,0
20250401,133800,48701885,5120,5120,5120,5120,0
20250401,133700,48701885,5120,5120,5120,5120,1
20250401,133600,48696765,5120,5120,5120,5120,0
20250401,133500,48696765,5120,5120,5120,5120,0
20250401,133400,48696765,5120,5120,5120,5120,0
20250401,133300,48696765,5120,5120,5120,5120,25
20250401,133200,48568765,5120,5120,5120,5120,0
20250401,133100,48568765,5120,5120,5120,5120,0
20250401,133000,48568765,5120,5120,5120,5120,0
20250401,132900,48568765,5120,5120,5120,5120,1
20250401,132800,48563645,5110,5110,5110,5110,2
20250401,132700,48553425,5120,5120,5120,5120,0
20250401,132600,48553425,5120,5120,5120,5120,0
20250401,132500,48553425,5120,5120,5120,5120,0
20250401,132400,48553425,5120,5120,5120,5120,1
20250401,132300,48548305,5120,5120,5120,5120,1
20250401,132200,48543185,5110,5110,5110,5110,0
20250401,132100,48543185,5110,5115,5115,5110,3
20250401,132000,48527850,5120,5120,5120,5120,0
20250401,131900,48527850,5120,5120,5120,5120,0
20250401,131800,48527850,5120,5120,5120,5120,1
20250401,131700,48522730,5110,5110,5110,5110,0
20250401,131600,48522730,5110,5110,5110,5110,44
20250401,131500,48297890,5120,5120,5120,5120,0
20250401,131400,48297890,5120,5120,5120,5120,0
20250401,131300,48297890,5120,5120,5120,5120,0
20250401,131200,48297890,5120,5120,5120,5120,0
20250401,131100,48297890,5120,5120,5120,5120,0
20250401,131000,48297890,5120,5120,5120,5120,0
20250401,130900,48297890,5120,5120,5120,5120,0
20250401,130800,48297890,5120,5120,5120,5120,0
20250401,130700,48297890,5120,5120,5120,5120,0
20250401,130600,48297890,5120,5120,5120,5120,0
20250401,130500,48297890,5120,5110,5120,5110,11
20250401,130400,48241670,5120,5120,5120,5120,0
20250401,130300,48241670,5120,5120,5120,5120,0
20250401,130200,48241670,5120,5120,5120,5120,0
20250401,130100,48241670,5120,5120,5120,5120,0
20250401,130000,48241670,5120,5120,5120,5120,0
20250401,125900,48241670,5120,5120,5120,5120,0
20250401,125800,48241670,5120,5120,5120,5120,0
20250401,125700,48241670,5120,5120,5120,5120,0
20250401,125600,48241670,5120,5120,5120,5120,0
20250401,125500,48241670,5120,5120,5120,5120,1
20250401,125400,48236550,5120,5120,5120,5120,0
20250401,125300,48236550,5120,5120,5120,5120,0
20250401,125200,48236550,5120,5120,5120,5120,0
20250401,125100,48236550,5120,5120,5120,5120,0
20250401,125000,48236550,5120,5120,5120,5120,1
20250401,124900,48231430,5090,5090,5090,5090,0
20250401,124800,48231430,5090,5090,5090,5090,0
20250401,124700,48231430,5090,5090,5090,5090,0
20250401,124600,48231430,5090,5100,5130,5090,714
20250401,124500,44595570,5130,5130,5130,5130,0
20250401,124400,44595570,5130,5130,5130,5130,0
20250401,124300,44595570,5130,5130,5130,5130,0
20250401,124200,44595570,5130,5130,5130,5130,0
20250401,124100,44595570,5130,5130,5130,5130,0
20250401,124000,44595570,5130,5120,5130,5120,30
20250401,123900,44441960,5130,5130,5130,5130,0
20250401,123800,44441960,5130,5130,5130,5130,0
20250401,123700,44441960,5130,5130,5130,5130,0
20250401,123600,44441960,5130,5130,5130,5130,0
20250401,123500,44441960,5130,5130,5130,5130,0
20250401,123400,44441960,5130,5130,5130,5130,0
20250401,123300,44441960,5130,5130,5130,5130,0
20250401,123200,44441960,5130,5130,5130,5130,1
20250401,123100,44436830,5120,5120,5120,5120,0
20250401,123000,44436830,5120,5120,5120,5120,0
20250401,122900,44436830,5120,5120,5120,5120,0
20250401,122800,44436830,5120,5120,5120,5120,10
20250401,122700,44385630,5120,5120,5120,5120,44
20250401,122600,44160350,5120,5120,5120,5120,3
20250401,122500,44144990,5120,5120,5120,5120,0
20250401,122400,44144990,5120,5120,5120,5120,0
20250401,122300,44144990,5120,5120,5120,5120,22
20250401,122200,44032350,5140,5140,5140,5140,0
20250401,122100,44032350,5140,5140,5140,5140,0
20250401,122000,44032350,5140,5140,5140,5140,0
20250401,121900,44032350,5140,5140,5140,5140,0
20250401,121800,44032350,5140,5140,5140,5140,0
20250401,121700,44032350,5140,5140,5140,5140,0
20250401,121600,44032350,5140,5140,5140,5140,0
20250401,121500,44032350,5140,5140,5140,5140,0
20250401,121400,44032350,5140,5140,5140,5140,0
20250401,121300,44032350,5140,5140,5140,5140,0
20250401,121200,44032350,5140,5140,5140,5140,0
20250401,121100,44032350,5140,5140,5140,5140,0
20250401,121000,44032350,5140,5140,5140,5140,2
20250401,120900,44022070,5140,5140,5140,5140,50
20250401,120800,43765070,5140,5120,5140,5120,59
20250401,120700,43462870,5130,5130,5130,5130,0
20250401,120600,43462870,5130,5130,5130,5130,0
20250401,120500,43462870,5130,5130,5130,5130,0
20250401,120400,43462870,5130,5130,5130,5130,0
20250401,120300,43462870,5130,5130,5130,5130,0
20250401,120200,43462870,5130,5130,5130,5130,0
20250401,120100,43462870,5130,5130,5130,5130,0
20250401,120000,43462870,5130,5130,5130,5130,0
20250401,115900,43462870,5130,5130,5130,5130,0
20250401,115800,43462870,5130,5130,5130,5130,1
20250401,115700,43457740,5120,5120,5120,5120,214
20250401,115600,42362060,5120,5120,5120,5120,0
20250401,115500,42362060,5120,5120,5120,5120,1
20250401,115400,42356940,5140,5140,5140,5140,0
20250401,115300,42356940,5140,5140,5140,5140,0
20250401,115200,42356940,5140,5140,5140,5140,0
20250401,115100,42356940,5140,5140,5140,5140,0
20250401,115000,42356940,5140,5140,5140,5140,23
20250401,114900,42238720,5150,5150,5150,5150,0
20250401,114800,42238720,5150,5150,5150,5150,0
20250401,114700,42238720,5150,5150,5150,5150,0
20250401,114600,42238720,5150,5150,5150,5150,0
20250401,114500,42238720,5150,5150,5150,5150,0
20250401,114400,42238720,5150,5150,5150,5150,0
20250401,114300,42238720,5150,5150,5150,5150,0
20250401,114200,42238720,5150,5150,5150,5150,0
20250401,114100,42238720,5150,5150,5150,5150,0
20250401,114000,42238720,5150,5150,5150,5150,0
20250401,113900,42238720,5150,5150,5150,5150,1
20250401,113800,42233570,5130,5130,5130,5130,0
20250401,113700,42233570,5130,5130,5130,5130,50
20250401,113600,41977070,5150,5150,5150,5150,0
20250401,113500,41977070,5150,5150,5150,5150,0
20250401,113400,41977070,5150,5150,5150,5150,100
20250401,113300,41462070,5150,5150,5150,5150,0
20250401,113200,41462070,5150,5150,5150,5150,0
20250401,113100,41462070,5150,5150,5150,5150,0
20250401,113000,41462070,5150,5150,5150,5150,0
20250401,112900,41462070,5150,5150,5150,5150,0
20250401,112800,41462070,5150,5150,5150,5150,3
20250401,112700,41446620,5150,5150,5150,5150,0
20250401,112600,41446620,5150,5150,5150,5150,0
20250401,112500,41446620,5150,5150,5150,5150,0
20250401,112400,41446620,5150,5150,5150,5150,0
20250401,112300,41446620,5150,5150,5150,5150,0
20250401,112200,41446620,5150,5140,5150,5130,17
20250401,112100,41359380,5130,5130,5130,5130,205
20250401,112000,40307730,5140,5140,5140,5140,0
20250401,111900,40307730,5140,5140,5140,5140,0
20250401,111800,40307730,5140,5140,5140,5140,0
20250401,111700,40307730,5140,5140,5140,5140,0
20250401,111600,40307730,5140,5140,5140,5140,545
20250401,111500,37506430,5140,5130,5140,5130,31
20250401,111400,37347100,5130,5130,5130,5130,0
20250401,111300,37347100,5130,5130,5130,5130,49
20250401,111200,37095730,5120,5120,5120,5120,0
20250401,111100,37095730,5120,5120,5120,5120,0
20250401,111000,37095730,5120,5120,5120,5120,81
20250401,110900,36681010,5110,5110,5110,5110,0
20250401,110800,36681010,5110,5110,5110,5110,100
20250401,110700,36170010,5110,5110,5110,5110,186
20250401,110600,35219550,5110,5110,5110,5110,644
20250401,110500,31928710,5100,5100,5100,5100,1
20250401,110400,31923610,5110,5090,5110,5090,10
20250401,110300,31872690,5100,5090,5100,5090,1436
20250401,110200,24551270,5090,5080,5090,5080,35
20250401,110100,24373160,5080,5090,5090,5080,37
20250401,110000,24185190,5080,5080,5080,5080,7
20250401,105900,24149630,5070,5070,5080,5070,567
20250401,105800,21274340,5080,5080,5080,5080,0
20250401,105700,21274340,5080,5080,5080,5080,17
20250401,105600,21187980,5070,5070,5070,5070,76
20250401,105500,20802660,5070,5070,5070,5070,1
20250401,105400,20797590,5060,5040,5060,5040,563
20250401,105300,17954440,5040,5040,5040,5040,1
20250401,105200,17949400,5030,5030,5030,5030,10
20250401,105100,17899100,5040,5040,5040,5040,1
20250401,105000,17894060,5040,5040,5040,5040,2
20250401,104900,17883980,5040,5030,5040,5030,2
20250401,104800,17873910,5030,5030,5030,5030,40
20250401,104700,17672710,5040,5040,5040,5040,0
20250401,104600,17672710,5040,5040,5040,5040,0
20250401,104500,17672710,5040,5030,5040,5030,86
20250401,104400,17239490,5020,5020,5020,5020,0
20250401,104300,17239490,5020,5020,5020,5020,0
20250401,104200,17239490,5020,5020,5020,5020,0
20250401,104100,17239490,5020,5020,5030,5020,41
20250401,104000,17033490,5040,5040,5040,5040,0
20250401,103900,17033490,5040,5040,5040,5040,0
20250401,103800,17033490,5040,5040,5040,5040,0
20250401,103700,17033490,5040,5040,5040,5040,0
20250401,103600,17033490,5040,5040,5040,5040,0
20250401,103500,17033490,5040,5040,5040,5040,0
20250401,103400,17033490,5040,5040,5040,5040,2
20250401,103300,17023410,5040,5040,5040,5040,0
20250401,103200,17023410,5040,5040,5040,5040,0
20250401,103100,17023410,5040,5040,5040,5040,0
20250401,103000,17023410,5040,5040,5040,5040,0
20250401,102900,17023410,5040,5040,5040,5040,0
20250401,102800,17023410,5040,5040,5040,5040,0
20250401,102700,17023410,5040,5040,5040,5040,0
20250401,102600,17023410,5040,5040,5040,5040,0
20250401,102500,17023410,5040,5040,5040,5040,1
20250401,102400,17018370,5040,5040,5040,5040,0
20250401,102300,17018370,5040,5040,5040,5040,0
20250401,102200,17018370,5040,5040,5040,5040,0
20250401,102100,17018370,5040,5040,5040,5040,0
20250401,102000,17018370,5040,5040,5040,5040,0
20250401,101900,17018370,5040,5040,5040,5040,0
20250401,101800,17018370,5040,5040,5040,5040,0
20250401,101700,17018370,5040,5040,5040,5040,0
20250401,101600,17018370,5040,5040,5040,5040,0
20250401,101500,17018370,5040,5040,5040,5040,0
20250401,101400,17018370,5040,5040,5040,5040,0
20250401,101300,17018370,5040,5040,5040,5040,0
20250401,101200,17018370,5040,5040,5040,5040,0
20250401,101100,17018370,5040,5040,5040,5040,0
20250401,101000,17018370,5040,5040,5040,5040,0
20250401,100900,17018370,5040,5040,5040,5040,0
20250401,100800,17018370,5040,5040,5040,5040,0
20250401,100700,17018370,5040,5040,5040,5040,0
20250401,100600,17018370,5040,5040,5040,5040,0
20250401,100500,17018370,5040,5040,5040,5040,0
20250401,100400,17018370,5040,5040,5040,5040,1
20250401,100300,17013330,5020,5030,5030,5020,76
20250401,100200,16631800,5050,5050,5050,5050,0
20250401,100100,16631800,5050,5050,5050,5050,0
20250401,100000,16631800,5050,5050,5050,5050,0
20250401,095900,16631800,5050,5050,5050,5050,0
20250401,095800,16631800,5050,5050,5050,5050,0
20250401,095700,16631800,5050,5050,5050,5050,0
20250401,095600,16631800,5050,5050,5050,5050,0
20250401,095500,16631800,5050,5050,5050,5050,0
20250401,095400,16631800,5050,5050,5050,5050,0
20250401,095300,16631800,5050,5050,5050,5050,0
20250401,095200,16631800,5050,5050,5050,5050,0
20250401,095100,16631800,5050,5050,5050,5050,0
20250401,095000,16631800,5050,5050,5050,5050,0
20250401,094900,16631800,5050,5050,5050,5050,8
20250401,094800,16591400,5050,5050,5050,5050,3
20250401,094700,16576250,5050,5020,5050,5020,148
20250401,094600,15833260,5060,5060,5060,5060,3
20250401,094500,15818080,5060,5060,5060,5060,0
20250401,094400,15818080,5060,5060,5060,5060,0
20250401,094300,15818080,5060,5060,5060,5060,0
20250401,094200,15818080,5060,5060,5060,5060,0
20250401,094100,15818080,5060,5060,5060,5060,0
20250401,094000,15818080,5060,5060,5060,5060,0
20250401,093900,15818080,5060,5060,5060,5060,0
20250401,093800,15818080,5060,5060,5060,5060,10
20250401,093700,15767480,5060,5060,5060,5060,0
20250401,093600,15767480,5060,5060,5060,5060,4
20250401,093500,15747240,5060,5060,5060,5060,1
20250401,093400,15742180,5030,5030,5030,5030,0
20250401,093300,15742180,5030,5030,5030,5030,0
20250401,093200,15742180,5030,5030,5030,5020,181
20250401,093100,14832570,5060,5060,5060,5060,0
20250401,093000,14832570,5060,5040,5060,5040,15
20250401,092900,14756950,5060,5060,5060,5060,1
20250401,092800,14751890,5050,5050,5050,5050,0
20250401,092700,14751890,5050,5050,5050,5050,115
20250401,092600,14171140,5065,5065,5065,5065,0
20250401,092500,14171140,5065,5065,5065,5065,0
20250401,092400,14171140,5065,5065,5065,5065,0
20250401,092300,14171140,5065,5065,5065,5065,2
20250401,092200,14161010,5080,5080,5080,5080,0
20250401,092100,14161010,5080,5090,5090,5060,72
20250401,092000,13796640,5070,5070,5070,5070,10
20250401,091900,13745940,5090,5090,5090,5090,0
20250401,091800,13745940,5090,5090,5090,5090,0
20250401,091700,13745940,5090,5090,5090,5090,0
20250401,091600,13745940,5090,5090,5090,5090,0
20250401,091500,13745940,5090,5090,5090,5090,0
20250401,091400,13745940,5090,5090,5090,5090,0
20250401,091300,13745940,5090,5090,5090,5090,0
20250401,091200,13745940,5090,5070,5090,5070,303
20250401,091100,12209530,5080,5080,5080,5080,0
20250401,091000,12209530,5080,5080,5080,5080,0
20250401,090900,12209530,5080,5080,5080,5080,49
20250401,090800,11960610,5080,5080,5080,5080,150
20250401,090700,11198610,5080,5080,5080,5080,0
20250401,090600,11198610,5080,5070,5080,5070,50
20250401,090500,10944690,5070,5080,5080,5070,101
20250401,090400,10432610,5060,5060,5060,5060,0
20250401,090300,10432610,5060,5060,5060,5060,100
20250401,090200,9926610,5030,5030,5030,5030,500
20250401,090100,7411610,5030,5030,5030,5030,0
20250401,090000,7411610,5030,4990,5030,4990,1483
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 61568675 5100 5100 5100 5100 204
3 20250401 193500 61568675 5100 5100 5100 5100 0
4 20250401 193400 61568675 5100 5100 5100 5100 0
5 20250401 193300 61568675 5100 5100 5100 5100 0
6 20250401 193200 61568675 5100 5100 5100 5100 0
7 20250401 193100 61568675 5100 5100 5100 5100 0
8 20250401 193000 61568675 5100 5100 5100 5100 0
9 20250401 192900 61568675 5100 5100 5100 5100 0
10 20250401 192800 61568675 5100 5100 5100 5100 0
11 20250401 192700 61568675 5100 5100 5100 5100 0
12 20250401 192600 61568675 5100 5100 5100 5100 0
13 20250401 192500 61568675 5100 5100 5100 5100 0
14 20250401 192400 61568675 5100 5100 5100 5100 0
15 20250401 192300 61568675 5100 5100 5100 5100 0
16 20250401 192200 61568675 5100 5100 5100 5100 0
17 20250401 192100 61568675 5100 5100 5100 5100 0
18 20250401 192000 61568675 5100 5100 5100 5100 0
19 20250401 191900 61568675 5100 5100 5100 5100 0
20 20250401 191800 61568675 5100 5100 5100 5100 0
21 20250401 191700 61568675 5100 5100 5100 5100 0
22 20250401 191600 61568675 5100 5100 5100 5100 0
23 20250401 191500 61568675 5100 5100 5100 5100 0
24 20250401 191400 61568675 5100 5100 5100 5100 0
25 20250401 191300 61568675 5100 5100 5100 5100 0
26 20250401 191200 61568675 5100 5100 5100 5100 0
27 20250401 191100 61568675 5100 5100 5100 5100 0
28 20250401 191000 61568675 5100 5100 5100 5100 0
29 20250401 190900 61568675 5100 5100 5100 5100 0
30 20250401 190800 61568675 5100 5100 5100 5100 0
31 20250401 190700 61568675 5100 5100 5100 5100 0
32 20250401 190600 61568675 5100 5100 5100 5100 204
33 20250401 190500 61568675 5100 5100 5100 5100 0
34 20250401 190400 61568675 5100 5100 5100 5100 0
35 20250401 190300 61568675 5100 5100 5100 5100 0
36 20250401 190200 61568675 5100 5100 5100 5100 0
37 20250401 190100 61568675 5100 5100 5100 5100 0
38 20250401 190000 61568675 5100 5100 5100 5100 0
39 20250401 185900 61568675 5100 5100 5100 5100 0
40 20250401 185800 61568675 5100 5100 5100 5100 0
41 20250401 185700 61568675 5100 5100 5100 5100 0
42 20250401 185600 61568675 5100 5100 5100 5100 0
43 20250401 185500 61568675 5100 5100 5100 5100 0
44 20250401 185400 61568675 5100 5100 5100 5100 0
45 20250401 185300 61568675 5100 5100 5100 5100 0
46 20250401 185200 61568675 5100 5100 5100 5100 0
47 20250401 185100 61568675 5100 5100 5100 5100 0
48 20250401 185000 61568675 5100 5100 5100 5100 0
49 20250401 184900 61568675 5100 5100 5100 5100 0
50 20250401 184800 61568675 5100 5100 5100 5100 0
51 20250401 184700 61568675 5100 5100 5100 5100 0
52 20250401 184600 61568675 5100 5100 5100 5100 0
53 20250401 184500 61568675 5100 5100 5100 5100 0
54 20250401 184400 61568675 5100 5100 5100 5100 0
55 20250401 184300 61568675 5100 5100 5100 5100 0
56 20250401 184200 61568675 5100 5100 5100 5100 0
57 20250401 184100 61568675 5100 5100 5100 5100 0
58 20250401 184000 61568675 5100 5100 5100 5100 0
59 20250401 183900 61568675 5100 5100 5100 5100 0
60 20250401 183800 61568675 5100 5100 5100 5100 0
61 20250401 183700 61568675 5100 5100 5100 5100 0
62 20250401 183600 61568675 5100 5100 5100 5100 204
63 20250401 183500 61568675 5100 5100 5100 5100 0
64 20250401 183400 61568675 5100 5100 5100 5100 0
65 20250401 183300 61568675 5100 5100 5100 5100 0
66 20250401 183200 61568675 5100 5100 5100 5100 0
67 20250401 183100 61568675 5100 5100 5100 5100 0
68 20250401 183000 61568675 5100 5100 5100 5100 0
69 20250401 182900 61568675 5100 5100 5100 5100 0
70 20250401 182800 61568675 5100 5100 5100 5100 0
71 20250401 182700 61568675 5100 5100 5100 5100 0
72 20250401 182600 61568675 5100 5100 5100 5100 0
73 20250401 182500 61568675 5100 5100 5100 5100 0
74 20250401 182400 61568675 5100 5100 5100 5100 0
75 20250401 182300 61568675 5100 5100 5100 5100 0
76 20250401 182200 61568675 5100 5100 5100 5100 0
77 20250401 182100 61568675 5100 5100 5100 5100 0
78 20250401 182000 61568675 5100 5100 5100 5100 0
79 20250401 181900 61568675 5100 5100 5100 5100 0
80 20250401 181800 61568675 5100 5100 5100 5100 0
81 20250401 181700 61568675 5100 5100 5100 5100 0
82 20250401 181600 61568675 5100 5100 5100 5100 0
83 20250401 181500 61568675 5100 5100 5100 5100 0
84 20250401 181400 61568675 5100 5100 5100 5100 0
85 20250401 181300 61568675 5100 5100 5100 5100 0
86 20250401 181200 61568675 5100 5100 5100 5100 0
87 20250401 181100 61568675 5100 5100 5100 5100 0
88 20250401 181000 61568675 5100 5100 5100 5100 0
89 20250401 180900 61568675 5100 5100 5100 5100 0
90 20250401 180800 61568675 5100 5100 5100 5100 0
91 20250401 180700 61568675 5100 5100 5100 5100 0
92 20250401 180600 61568675 5100 5100 5100 5100 204
93 20250401 180500 61568675 5100 5100 5100 5100 0
94 20250401 180400 61568675 5100 5100 5100 5100 0
95 20250401 180300 61568675 5100 5100 5100 5100 0
96 20250401 180200 61568675 5100 5100 5100 5100 0
97 20250401 180100 61568675 5100 5100 5100 5100 0
98 20250401 180000 61568675 5100 5100 5100 5100 0
99 20250401 175900 61568675 5100 5100 5100 5100 0
100 20250401 175800 61568675 5100 5100 5100 5100 0
101 20250401 175700 61568675 5100 5100 5100 5100 0
102 20250401 175600 61568675 5100 5100 5100 5100 0
103 20250401 175500 61568675 5100 5100 5100 5100 0
104 20250401 175400 61568675 5100 5100 5100 5100 0
105 20250401 175300 61568675 5100 5100 5100 5100 0
106 20250401 175200 61568675 5100 5100 5100 5100 0
107 20250401 175100 61568675 5100 5100 5100 5100 0
108 20250401 175000 61568675 5100 5100 5100 5100 0
109 20250401 174900 61568675 5100 5100 5100 5100 0
110 20250401 174800 61568675 5100 5100 5100 5100 0
111 20250401 174700 61568675 5100 5100 5100 5100 0
112 20250401 174600 61568675 5100 5100 5100 5100 0
113 20250401 174500 61568675 5100 5100 5100 5100 0
114 20250401 174400 61568675 5100 5100 5100 5100 0
115 20250401 174300 61568675 5100 5100 5100 5100 0
116 20250401 174200 61568675 5100 5100 5100 5100 0
117 20250401 174100 61568675 5100 5100 5100 5100 0
118 20250401 174000 61568675 5100 5100 5100 5100 0
119 20250401 173900 61568675 5100 5100 5100 5100 0
120 20250401 173800 61568675 5100 5100 5100 5100 0
121 20250401 173700 61568675 5100 5100 5100 5100 0
122 20250401 173600 61568675 5100 5100 5100 5100 204
123 20250401 173500 61568675 5100 5100 5100 5100 0
124 20250401 173400 61568675 5100 5100 5100 5100 0
125 20250401 173300 61568675 5100 5100 5100 5100 0
126 20250401 173200 61568675 5100 5100 5100 5100 0
127 20250401 173100 61568675 5100 5100 5100 5100 0
128 20250401 173000 61568675 5100 5100 5100 5100 0
129 20250401 172900 61568675 5100 5100 5100 5100 0
130 20250401 172800 61568675 5100 5100 5100 5100 0
131 20250401 172700 61568675 5100 5100 5100 5100 0
132 20250401 172600 61568675 5100 5100 5100 5100 0
133 20250401 172500 61568675 5100 5100 5100 5100 0
134 20250401 172400 61568675 5100 5100 5100 5100 0
135 20250401 172300 61568675 5100 5100 5100 5100 0
136 20250401 172200 61568675 5100 5100 5100 5100 0
137 20250401 172100 61568675 5100 5100 5100 5100 0
138 20250401 172000 61568675 5100 5100 5100 5100 0
139 20250401 171900 61568675 5100 5100 5100 5100 0
140 20250401 171800 61568675 5100 5100 5100 5100 0
141 20250401 171700 61568675 5100 5100 5100 5100 0
142 20250401 171600 61568675 5100 5100 5100 5100 0
143 20250401 171500 61568675 5100 5100 5100 5100 0
144 20250401 171400 61568675 5100 5100 5100 5100 0
145 20250401 171300 61568675 5100 5100 5100 5100 0
146 20250401 171200 61568675 5100 5100 5100 5100 0
147 20250401 171100 61568675 5100 5100 5100 5100 0
148 20250401 171000 61568675 5100 5100 5100 5100 0
149 20250401 170900 61568675 5100 5100 5100 5100 0
150 20250401 170800 61568675 5100 5100 5100 5100 0
151 20250401 170700 61568675 5100 5100 5100 5100 0
152 20250401 170600 61568675 5100 5100 5100 5100 204
153 20250401 170500 61568675 5100 5100 5100 5100 0
154 20250401 170400 61568675 5100 5100 5100 5100 0
155 20250401 170300 61568675 5100 5100 5100 5100 0
156 20250401 170200 61568675 5100 5100 5100 5100 0
157 20250401 170100 61568675 5100 5100 5100 5100 0
158 20250401 170000 61568675 5100 5100 5100 5100 0
159 20250401 165900 61568675 5100 5100 5100 5100 0
160 20250401 165800 61568675 5100 5100 5100 5100 0
161 20250401 165700 61568675 5100 5100 5100 5100 0
162 20250401 165600 61568675 5100 5100 5100 5100 0
163 20250401 165500 61568675 5100 5100 5100 5100 0
164 20250401 165400 61568675 5100 5100 5100 5100 0
165 20250401 165300 61568675 5100 5100 5100 5100 0
166 20250401 165200 61568675 5100 5100 5100 5100 0
167 20250401 165100 61568675 5100 5100 5100 5100 0
168 20250401 165000 61568675 5100 5100 5100 5100 0
169 20250401 164900 61568675 5100 5100 5100 5100 0
170 20250401 164800 61568675 5100 5100 5100 5100 0
171 20250401 164700 61568675 5100 5100 5100 5100 0
172 20250401 164600 61568675 5100 5100 5100 5100 0
173 20250401 164500 61568675 5100 5100 5100 5100 0
174 20250401 164400 61568675 5100 5100 5100 5100 0
175 20250401 164300 61568675 5100 5100 5100 5100 0
176 20250401 164200 61568675 5100 5100 5100 5100 0
177 20250401 164100 61568675 5100 5100 5100 5100 0
178 20250401 164000 61568675 5100 5100 5100 5100 0
179 20250401 163900 61568675 5100 5100 5100 5100 0
180 20250401 163800 61568675 5100 5100 5100 5100 0
181 20250401 163700 61568675 5100 5100 5100 5100 0
182 20250401 163600 61568675 5100 5100 5100 5100 204
183 20250401 163500 61568675 5100 5100 5100 5100 0
184 20250401 163400 61568675 5100 5100 5100 5100 0
185 20250401 163300 61568675 5100 5100 5100 5100 0
186 20250401 163200 61568675 5100 5100 5100 5100 0
187 20250401 163100 61568675 5100 5100 5100 5100 0
188 20250401 163000 61568675 5100 5100 5100 5100 0
189 20250401 162900 61568675 5100 5100 5100 5100 0
190 20250401 162800 61568675 5100 5100 5100 5100 0
191 20250401 162700 61568675 5100 5100 5100 5100 0
192 20250401 162600 61568675 5100 5100 5100 5100 0
193 20250401 162500 61568675 5100 5100 5100 5100 0
194 20250401 162400 61568675 5100 5100 5100 5100 0
195 20250401 162300 61568675 5100 5100 5100 5100 0
196 20250401 162200 61568675 5100 5100 5100 5100 0
197 20250401 162100 61568675 5100 5100 5100 5100 0
198 20250401 162000 61568675 5100 5100 5100 5100 0
199 20250401 161900 61568675 5100 5100 5100 5100 0
200 20250401 161800 61568675 5100 5100 5100 5100 0
201 20250401 161700 61568675 5100 5100 5100 5100 0
202 20250401 161600 61568675 5100 5100 5100 5100 0
203 20250401 161500 61568675 5100 5100 5100 5100 0
204 20250401 161400 61568675 5100 5100 5100 5100 0
205 20250401 161300 61568675 5100 5100 5100 5100 0
206 20250401 161200 61568675 5100 5100 5100 5100 0
207 20250401 161100 61568675 5100 5100 5100 5100 0
208 20250401 161000 61568675 5100 5100 5100 5100 0
209 20250401 160900 61568675 5100 5100 5100 5100 0
210 20250401 160800 61568675 5100 5100 5100 5100 0
211 20250401 160700 61568675 5100 5100 5100 5100 0
212 20250401 160600 61568675 5100 5100 5100 5100 204
213 20250401 160500 61568675 5100 5100 5100 5100 0
214 20250401 160400 61568675 5100 5100 5100 5100 0
215 20250401 160300 61568675 5100 5100 5100 5100 0
216 20250401 160200 61568675 5100 5100 5100 5100 0
217 20250401 160100 61568675 5100 5100 5100 5100 0
218 20250401 160000 61568675 5100 5100 5100 5100 0
219 20250401 155900 61568675 5100 5100 5100 5100 0
220 20250401 155800 61568675 5100 5100 5100 5100 0
221 20250401 155700 61568675 5100 5100 5100 5100 0
222 20250401 155600 61568675 5100 5100 5100 5100 0
223 20250401 155500 61568675 5100 5100 5100 5100 0
224 20250401 155400 61568675 5100 5100 5100 5100 0
225 20250401 155300 61568675 5100 5100 5100 5100 0
226 20250401 155200 61568675 5100 5100 5100 5100 0
227 20250401 155100 61568675 5100 5100 5100 5100 0
228 20250401 155000 61568675 5100 5100 5100 5100 0
229 20250401 154900 61568675 5100 5100 5100 5100 0
230 20250401 154800 61568675 5100 5100 5100 5100 0
231 20250401 154700 61568675 5100 5100 5100 5100 0
232 20250401 154600 61568675 5100 5100 5100 5100 0
233 20250401 154500 61568675 5100 5100 5100 5100 0
234 20250401 154400 61568675 5100 5100 5100 5100 0
235 20250401 154300 61568675 5100 5100 5100 5100 0
236 20250401 154200 61568675 5100 5100 5100 5100 0
237 20250401 154100 61568675 5100 5100 5100 5100 0
238 20250401 154000 61568675 5100 5100 5100 5100 0
239 20250401 153900 61568675 5100 5100 5100 5100 0
240 20250401 153800 61568675 5100 5100 5100 5100 0
241 20250401 153700 61568675 5100 5100 5100 5100 0
242 20250401 153600 61568675 5100 5100 5100 5100 204
243 20250401 153500 61568675 5100 5100 5100 5100 0
244 20250401 153400 61568675 5100 5100 5100 5100 0
245 20250401 153300 61568675 5100 5100 5100 5100 0
246 20250401 153200 61568675 5100 5100 5100 5100 0
247 20250401 153100 61568675 5100 5100 5100 5100 0
248 20250401 153000 61568675 5100 5100 5100 5100 204
249 20250401 152900 60528275 5100 5100 5100 5100 0
250 20250401 152800 60528275 5100 5100 5100 5100 0
251 20250401 152700 60528275 5100 5100 5100 5100 0
252 20250401 152600 60528275 5100 5100 5100 5100 0
253 20250401 152500 60528275 5100 5100 5100 5100 0
254 20250401 152400 60528275 5100 5100 5100 5100 0
255 20250401 152300 60528275 5100 5100 5100 5100 0
256 20250401 152200 60528275 5100 5100 5100 5100 0
257 20250401 152100 60528275 5100 5100 5100 5100 0
258 20250401 152000 60528275 5100 5100 5100 5100 0
259 20250401 151900 60528275 5100 5100 5100 5100 2
260 20250401 151800 60518075 5100 5100 5100 5100 0
261 20250401 151700 60518075 5100 5100 5100 5060 145
262 20250401 151600 59784255 5100 5100 5100 5100 0
263 20250401 151500 59784255 5100 5100 5100 5100 0
264 20250401 151400 59784255 5100 5100 5100 5100 14
265 20250401 151300 59712855 5100 5100 5100 5100 0
266 20250401 151200 59712855 5100 5100 5100 5100 0
267 20250401 151100 59712855 5100 5100 5100 5100 1
268 20250401 151000 59707755 5060 5060 5060 5060 0
269 20250401 150900 59707755 5060 5060 5060 5060 31
270 20250401 150800 59550895 5100 5050 5100 5050 59
271 20250401 150700 59252895 5060 5080 5080 5060 909
272 20250401 150600 54643535 5100 5100 5100 5100 1
273 20250401 150500 54638435 5090 5090 5090 5090 0
274 20250401 150400 54638435 5090 5090 5090 5090 22
275 20250401 150300 54526455 5090 5090 5090 5090 496
276 20250401 150200 52001815 5090 5090 5090 5090 0
277 20250401 150100 52001815 5090 5090 5090 5090 55
278 20250401 150000 51721865 5110 5110 5110 5110 1
279 20250401 145900 51716755 5110 5110 5110 5110 0
280 20250401 145800 51716755 5110 5110 5110 5110 0
281 20250401 145700 51716755 5110 5110 5110 5110 0
282 20250401 145600 51716755 5110 5110 5110 5110 0
283 20250401 145500 51716755 5110 5110 5110 5110 0
284 20250401 145400 51716755 5110 5110 5110 5110 0
285 20250401 145300 51716755 5110 5110 5110 5110 16
286 20250401 145200 51634995 5110 5110 5110 5110 0
287 20250401 145100 51634995 5110 5110 5110 5110 0
288 20250401 145000 51634995 5110 5110 5110 5110 0
289 20250401 144900 51634995 5110 5110 5110 5110 0
290 20250401 144800 51634995 5110 5110 5110 5110 0
291 20250401 144700 51634995 5110 5110 5110 5110 20
292 20250401 144600 51532795 5110 5110 5110 5110 0
293 20250401 144500 51532795 5110 5110 5110 5110 0
294 20250401 144400 51532795 5110 5110 5110 5110 0
295 20250401 144300 51532795 5110 5110 5110 5110 0
296 20250401 144200 51532795 5110 5110 5110 5110 0
297 20250401 144100 51532795 5110 5110 5110 5110 0
298 20250401 144000 51532795 5110 5110 5110 5110 1
299 20250401 143900 51527685 5100 5090 5100 5090 21
300 20250401 143800 51420695 5100 5100 5100 5100 10
301 20250401 143700 51369695 5110 5110 5110 5110 0
302 20250401 143600 51369695 5110 5110 5110 5110 0
303 20250401 143500 51369695 5110 5110 5110 5110 0
304 20250401 143400 51369695 5110 5110 5110 5110 0
305 20250401 143300 51369695 5110 5110 5110 5110 0
306 20250401 143200 51369695 5110 5110 5110 5110 0
307 20250401 143100 51369695 5110 5110 5110 5110 0
308 20250401 143000 51369695 5110 5110 5110 5110 0
309 20250401 142900 51369695 5110 5110 5110 5110 0
310 20250401 142800 51369695 5110 5110 5110 5110 0
311 20250401 142700 51369695 5110 5090 5110 5090 51
312 20250401 142600 51110085 5110 5110 5110 5110 0
313 20250401 142500 51110085 5110 5110 5110 5110 1
314 20250401 142400 51104975 5110 5100 5110 5100 2
315 20250401 142300 51094765 5090 5100 5100 5090 72
316 20250401 142200 50728275 5100 5090 5100 5090 95
317 20250401 142100 50244475 5080 5080 5080 5080 0
318 20250401 142000 50244475 5080 5080 5080 5080 0
319 20250401 141900 50244475 5080 5100 5100 5080 48
320 20250401 141800 50000615 5090 5090 5090 5090 0
321 20250401 141700 50000615 5090 5100 5100 5090 129
322 20250401 141600 49343965 5100 5100 5100 5100 0
323 20250401 141500 49343965 5100 5100 5100 5100 0
324 20250401 141400 49343965 5100 5100 5100 5100 0
325 20250401 141300 49343965 5100 5100 5100 5100 0
326 20250401 141200 49343965 5100 5100 5100 5100 10
327 20250401 141100 49292965 5100 5100 5100 5100 0
328 20250401 141000 49292965 5100 5100 5100 5100 1
329 20250401 140900 49287865 5100 5100 5100 5100 0
330 20250401 140800 49287865 5100 5100 5100 5100 0
331 20250401 140700 49287865 5100 5090 5100 5090 42
332 20250401 140600 49074075 5090 5090 5090 5090 0
333 20250401 140500 49074075 5090 5090 5090 5090 0
334 20250401 140400 49074075 5090 5090 5090 5090 0
335 20250401 140300 49074075 5090 5090 5090 5090 11
336 20250401 140200 49018085 5100 5100 5100 5100 62
337 20250401 140100 48701885 5120 5120 5120 5120 0
338 20250401 140000 48701885 5120 5120 5120 5120 0
339 20250401 135900 48701885 5120 5120 5120 5120 0
340 20250401 135800 48701885 5120 5120 5120 5120 0
341 20250401 135700 48701885 5120 5120 5120 5120 0
342 20250401 135600 48701885 5120 5120 5120 5120 0
343 20250401 135500 48701885 5120 5120 5120 5120 0
344 20250401 135400 48701885 5120 5120 5120 5120 0
345 20250401 135300 48701885 5120 5120 5120 5120 0
346 20250401 135200 48701885 5120 5120 5120 5120 0
347 20250401 135100 48701885 5120 5120 5120 5120 0
348 20250401 135000 48701885 5120 5120 5120 5120 0
349 20250401 134900 48701885 5120 5120 5120 5120 0
350 20250401 134800 48701885 5120 5120 5120 5120 0
351 20250401 134700 48701885 5120 5120 5120 5120 0
352 20250401 134600 48701885 5120 5120 5120 5120 0
353 20250401 134500 48701885 5120 5120 5120 5120 0
354 20250401 134400 48701885 5120 5120 5120 5120 0
355 20250401 134300 48701885 5120 5120 5120 5120 0
356 20250401 134200 48701885 5120 5120 5120 5120 0
357 20250401 134100 48701885 5120 5120 5120 5120 0
358 20250401 134000 48701885 5120 5120 5120 5120 0
359 20250401 133900 48701885 5120 5120 5120 5120 0
360 20250401 133800 48701885 5120 5120 5120 5120 0
361 20250401 133700 48701885 5120 5120 5120 5120 1
362 20250401 133600 48696765 5120 5120 5120 5120 0
363 20250401 133500 48696765 5120 5120 5120 5120 0
364 20250401 133400 48696765 5120 5120 5120 5120 0
365 20250401 133300 48696765 5120 5120 5120 5120 25
366 20250401 133200 48568765 5120 5120 5120 5120 0
367 20250401 133100 48568765 5120 5120 5120 5120 0
368 20250401 133000 48568765 5120 5120 5120 5120 0
369 20250401 132900 48568765 5120 5120 5120 5120 1
370 20250401 132800 48563645 5110 5110 5110 5110 2
371 20250401 132700 48553425 5120 5120 5120 5120 0
372 20250401 132600 48553425 5120 5120 5120 5120 0
373 20250401 132500 48553425 5120 5120 5120 5120 0
374 20250401 132400 48553425 5120 5120 5120 5120 1
375 20250401 132300 48548305 5120 5120 5120 5120 1
376 20250401 132200 48543185 5110 5110 5110 5110 0
377 20250401 132100 48543185 5110 5115 5115 5110 3
378 20250401 132000 48527850 5120 5120 5120 5120 0
379 20250401 131900 48527850 5120 5120 5120 5120 0
380 20250401 131800 48527850 5120 5120 5120 5120 1
381 20250401 131700 48522730 5110 5110 5110 5110 0
382 20250401 131600 48522730 5110 5110 5110 5110 44
383 20250401 131500 48297890 5120 5120 5120 5120 0
384 20250401 131400 48297890 5120 5120 5120 5120 0
385 20250401 131300 48297890 5120 5120 5120 5120 0
386 20250401 131200 48297890 5120 5120 5120 5120 0
387 20250401 131100 48297890 5120 5120 5120 5120 0
388 20250401 131000 48297890 5120 5120 5120 5120 0
389 20250401 130900 48297890 5120 5120 5120 5120 0
390 20250401 130800 48297890 5120 5120 5120 5120 0
391 20250401 130700 48297890 5120 5120 5120 5120 0
392 20250401 130600 48297890 5120 5120 5120 5120 0
393 20250401 130500 48297890 5120 5110 5120 5110 11
394 20250401 130400 48241670 5120 5120 5120 5120 0
395 20250401 130300 48241670 5120 5120 5120 5120 0
396 20250401 130200 48241670 5120 5120 5120 5120 0
397 20250401 130100 48241670 5120 5120 5120 5120 0
398 20250401 130000 48241670 5120 5120 5120 5120 0
399 20250401 125900 48241670 5120 5120 5120 5120 0
400 20250401 125800 48241670 5120 5120 5120 5120 0
401 20250401 125700 48241670 5120 5120 5120 5120 0
402 20250401 125600 48241670 5120 5120 5120 5120 0
403 20250401 125500 48241670 5120 5120 5120 5120 1
404 20250401 125400 48236550 5120 5120 5120 5120 0
405 20250401 125300 48236550 5120 5120 5120 5120 0
406 20250401 125200 48236550 5120 5120 5120 5120 0
407 20250401 125100 48236550 5120 5120 5120 5120 0
408 20250401 125000 48236550 5120 5120 5120 5120 1
409 20250401 124900 48231430 5090 5090 5090 5090 0
410 20250401 124800 48231430 5090 5090 5090 5090 0
411 20250401 124700 48231430 5090 5090 5090 5090 0
412 20250401 124600 48231430 5090 5100 5130 5090 714
413 20250401 124500 44595570 5130 5130 5130 5130 0
414 20250401 124400 44595570 5130 5130 5130 5130 0
415 20250401 124300 44595570 5130 5130 5130 5130 0
416 20250401 124200 44595570 5130 5130 5130 5130 0
417 20250401 124100 44595570 5130 5130 5130 5130 0
418 20250401 124000 44595570 5130 5120 5130 5120 30
419 20250401 123900 44441960 5130 5130 5130 5130 0
420 20250401 123800 44441960 5130 5130 5130 5130 0
421 20250401 123700 44441960 5130 5130 5130 5130 0
422 20250401 123600 44441960 5130 5130 5130 5130 0
423 20250401 123500 44441960 5130 5130 5130 5130 0
424 20250401 123400 44441960 5130 5130 5130 5130 0
425 20250401 123300 44441960 5130 5130 5130 5130 0
426 20250401 123200 44441960 5130 5130 5130 5130 1
427 20250401 123100 44436830 5120 5120 5120 5120 0
428 20250401 123000 44436830 5120 5120 5120 5120 0
429 20250401 122900 44436830 5120 5120 5120 5120 0
430 20250401 122800 44436830 5120 5120 5120 5120 10
431 20250401 122700 44385630 5120 5120 5120 5120 44
432 20250401 122600 44160350 5120 5120 5120 5120 3
433 20250401 122500 44144990 5120 5120 5120 5120 0
434 20250401 122400 44144990 5120 5120 5120 5120 0
435 20250401 122300 44144990 5120 5120 5120 5120 22
436 20250401 122200 44032350 5140 5140 5140 5140 0
437 20250401 122100 44032350 5140 5140 5140 5140 0
438 20250401 122000 44032350 5140 5140 5140 5140 0
439 20250401 121900 44032350 5140 5140 5140 5140 0
440 20250401 121800 44032350 5140 5140 5140 5140 0
441 20250401 121700 44032350 5140 5140 5140 5140 0
442 20250401 121600 44032350 5140 5140 5140 5140 0
443 20250401 121500 44032350 5140 5140 5140 5140 0
444 20250401 121400 44032350 5140 5140 5140 5140 0
445 20250401 121300 44032350 5140 5140 5140 5140 0
446 20250401 121200 44032350 5140 5140 5140 5140 0
447 20250401 121100 44032350 5140 5140 5140 5140 0
448 20250401 121000 44032350 5140 5140 5140 5140 2
449 20250401 120900 44022070 5140 5140 5140 5140 50
450 20250401 120800 43765070 5140 5120 5140 5120 59
451 20250401 120700 43462870 5130 5130 5130 5130 0
452 20250401 120600 43462870 5130 5130 5130 5130 0
453 20250401 120500 43462870 5130 5130 5130 5130 0
454 20250401 120400 43462870 5130 5130 5130 5130 0
455 20250401 120300 43462870 5130 5130 5130 5130 0
456 20250401 120200 43462870 5130 5130 5130 5130 0
457 20250401 120100 43462870 5130 5130 5130 5130 0
458 20250401 120000 43462870 5130 5130 5130 5130 0
459 20250401 115900 43462870 5130 5130 5130 5130 0
460 20250401 115800 43462870 5130 5130 5130 5130 1
461 20250401 115700 43457740 5120 5120 5120 5120 214
462 20250401 115600 42362060 5120 5120 5120 5120 0
463 20250401 115500 42362060 5120 5120 5120 5120 1
464 20250401 115400 42356940 5140 5140 5140 5140 0
465 20250401 115300 42356940 5140 5140 5140 5140 0
466 20250401 115200 42356940 5140 5140 5140 5140 0
467 20250401 115100 42356940 5140 5140 5140 5140 0
468 20250401 115000 42356940 5140 5140 5140 5140 23
469 20250401 114900 42238720 5150 5150 5150 5150 0
470 20250401 114800 42238720 5150 5150 5150 5150 0
471 20250401 114700 42238720 5150 5150 5150 5150 0
472 20250401 114600 42238720 5150 5150 5150 5150 0
473 20250401 114500 42238720 5150 5150 5150 5150 0
474 20250401 114400 42238720 5150 5150 5150 5150 0
475 20250401 114300 42238720 5150 5150 5150 5150 0
476 20250401 114200 42238720 5150 5150 5150 5150 0
477 20250401 114100 42238720 5150 5150 5150 5150 0
478 20250401 114000 42238720 5150 5150 5150 5150 0
479 20250401 113900 42238720 5150 5150 5150 5150 1
480 20250401 113800 42233570 5130 5130 5130 5130 0
481 20250401 113700 42233570 5130 5130 5130 5130 50
482 20250401 113600 41977070 5150 5150 5150 5150 0
483 20250401 113500 41977070 5150 5150 5150 5150 0
484 20250401 113400 41977070 5150 5150 5150 5150 100
485 20250401 113300 41462070 5150 5150 5150 5150 0
486 20250401 113200 41462070 5150 5150 5150 5150 0
487 20250401 113100 41462070 5150 5150 5150 5150 0
488 20250401 113000 41462070 5150 5150 5150 5150 0
489 20250401 112900 41462070 5150 5150 5150 5150 0
490 20250401 112800 41462070 5150 5150 5150 5150 3
491 20250401 112700 41446620 5150 5150 5150 5150 0
492 20250401 112600 41446620 5150 5150 5150 5150 0
493 20250401 112500 41446620 5150 5150 5150 5150 0
494 20250401 112400 41446620 5150 5150 5150 5150 0
495 20250401 112300 41446620 5150 5150 5150 5150 0
496 20250401 112200 41446620 5150 5140 5150 5130 17
497 20250401 112100 41359380 5130 5130 5130 5130 205
498 20250401 112000 40307730 5140 5140 5140 5140 0
499 20250401 111900 40307730 5140 5140 5140 5140 0
500 20250401 111800 40307730 5140 5140 5140 5140 0
501 20250401 111700 40307730 5140 5140 5140 5140 0
502 20250401 111600 40307730 5140 5140 5140 5140 545
503 20250401 111500 37506430 5140 5130 5140 5130 31
504 20250401 111400 37347100 5130 5130 5130 5130 0
505 20250401 111300 37347100 5130 5130 5130 5130 49
506 20250401 111200 37095730 5120 5120 5120 5120 0
507 20250401 111100 37095730 5120 5120 5120 5120 0
508 20250401 111000 37095730 5120 5120 5120 5120 81
509 20250401 110900 36681010 5110 5110 5110 5110 0
510 20250401 110800 36681010 5110 5110 5110 5110 100
511 20250401 110700 36170010 5110 5110 5110 5110 186
512 20250401 110600 35219550 5110 5110 5110 5110 644
513 20250401 110500 31928710 5100 5100 5100 5100 1
514 20250401 110400 31923610 5110 5090 5110 5090 10
515 20250401 110300 31872690 5100 5090 5100 5090 1436
516 20250401 110200 24551270 5090 5080 5090 5080 35
517 20250401 110100 24373160 5080 5090 5090 5080 37
518 20250401 110000 24185190 5080 5080 5080 5080 7
519 20250401 105900 24149630 5070 5070 5080 5070 567
520 20250401 105800 21274340 5080 5080 5080 5080 0
521 20250401 105700 21274340 5080 5080 5080 5080 17
522 20250401 105600 21187980 5070 5070 5070 5070 76
523 20250401 105500 20802660 5070 5070 5070 5070 1
524 20250401 105400 20797590 5060 5040 5060 5040 563
525 20250401 105300 17954440 5040 5040 5040 5040 1
526 20250401 105200 17949400 5030 5030 5030 5030 10
527 20250401 105100 17899100 5040 5040 5040 5040 1
528 20250401 105000 17894060 5040 5040 5040 5040 2
529 20250401 104900 17883980 5040 5030 5040 5030 2
530 20250401 104800 17873910 5030 5030 5030 5030 40
531 20250401 104700 17672710 5040 5040 5040 5040 0
532 20250401 104600 17672710 5040 5040 5040 5040 0
533 20250401 104500 17672710 5040 5030 5040 5030 86
534 20250401 104400 17239490 5020 5020 5020 5020 0
535 20250401 104300 17239490 5020 5020 5020 5020 0
536 20250401 104200 17239490 5020 5020 5020 5020 0
537 20250401 104100 17239490 5020 5020 5030 5020 41
538 20250401 104000 17033490 5040 5040 5040 5040 0
539 20250401 103900 17033490 5040 5040 5040 5040 0
540 20250401 103800 17033490 5040 5040 5040 5040 0
541 20250401 103700 17033490 5040 5040 5040 5040 0
542 20250401 103600 17033490 5040 5040 5040 5040 0
543 20250401 103500 17033490 5040 5040 5040 5040 0
544 20250401 103400 17033490 5040 5040 5040 5040 2
545 20250401 103300 17023410 5040 5040 5040 5040 0
546 20250401 103200 17023410 5040 5040 5040 5040 0
547 20250401 103100 17023410 5040 5040 5040 5040 0
548 20250401 103000 17023410 5040 5040 5040 5040 0
549 20250401 102900 17023410 5040 5040 5040 5040 0
550 20250401 102800 17023410 5040 5040 5040 5040 0
551 20250401 102700 17023410 5040 5040 5040 5040 0
552 20250401 102600 17023410 5040 5040 5040 5040 0
553 20250401 102500 17023410 5040 5040 5040 5040 1
554 20250401 102400 17018370 5040 5040 5040 5040 0
555 20250401 102300 17018370 5040 5040 5040 5040 0
556 20250401 102200 17018370 5040 5040 5040 5040 0
557 20250401 102100 17018370 5040 5040 5040 5040 0
558 20250401 102000 17018370 5040 5040 5040 5040 0
559 20250401 101900 17018370 5040 5040 5040 5040 0
560 20250401 101800 17018370 5040 5040 5040 5040 0
561 20250401 101700 17018370 5040 5040 5040 5040 0
562 20250401 101600 17018370 5040 5040 5040 5040 0
563 20250401 101500 17018370 5040 5040 5040 5040 0
564 20250401 101400 17018370 5040 5040 5040 5040 0
565 20250401 101300 17018370 5040 5040 5040 5040 0
566 20250401 101200 17018370 5040 5040 5040 5040 0
567 20250401 101100 17018370 5040 5040 5040 5040 0
568 20250401 101000 17018370 5040 5040 5040 5040 0
569 20250401 100900 17018370 5040 5040 5040 5040 0
570 20250401 100800 17018370 5040 5040 5040 5040 0
571 20250401 100700 17018370 5040 5040 5040 5040 0
572 20250401 100600 17018370 5040 5040 5040 5040 0
573 20250401 100500 17018370 5040 5040 5040 5040 0
574 20250401 100400 17018370 5040 5040 5040 5040 1
575 20250401 100300 17013330 5020 5030 5030 5020 76
576 20250401 100200 16631800 5050 5050 5050 5050 0
577 20250401 100100 16631800 5050 5050 5050 5050 0
578 20250401 100000 16631800 5050 5050 5050 5050 0
579 20250401 095900 16631800 5050 5050 5050 5050 0
580 20250401 095800 16631800 5050 5050 5050 5050 0
581 20250401 095700 16631800 5050 5050 5050 5050 0
582 20250401 095600 16631800 5050 5050 5050 5050 0
583 20250401 095500 16631800 5050 5050 5050 5050 0
584 20250401 095400 16631800 5050 5050 5050 5050 0
585 20250401 095300 16631800 5050 5050 5050 5050 0
586 20250401 095200 16631800 5050 5050 5050 5050 0
587 20250401 095100 16631800 5050 5050 5050 5050 0
588 20250401 095000 16631800 5050 5050 5050 5050 0
589 20250401 094900 16631800 5050 5050 5050 5050 8
590 20250401 094800 16591400 5050 5050 5050 5050 3
591 20250401 094700 16576250 5050 5020 5050 5020 148
592 20250401 094600 15833260 5060 5060 5060 5060 3
593 20250401 094500 15818080 5060 5060 5060 5060 0
594 20250401 094400 15818080 5060 5060 5060 5060 0
595 20250401 094300 15818080 5060 5060 5060 5060 0
596 20250401 094200 15818080 5060 5060 5060 5060 0
597 20250401 094100 15818080 5060 5060 5060 5060 0
598 20250401 094000 15818080 5060 5060 5060 5060 0
599 20250401 093900 15818080 5060 5060 5060 5060 0
600 20250401 093800 15818080 5060 5060 5060 5060 10
601 20250401 093700 15767480 5060 5060 5060 5060 0
602 20250401 093600 15767480 5060 5060 5060 5060 4
603 20250401 093500 15747240 5060 5060 5060 5060 1
604 20250401 093400 15742180 5030 5030 5030 5030 0
605 20250401 093300 15742180 5030 5030 5030 5030 0
606 20250401 093200 15742180 5030 5030 5030 5020 181
607 20250401 093100 14832570 5060 5060 5060 5060 0
608 20250401 093000 14832570 5060 5040 5060 5040 15
609 20250401 092900 14756950 5060 5060 5060 5060 1
610 20250401 092800 14751890 5050 5050 5050 5050 0
611 20250401 092700 14751890 5050 5050 5050 5050 115
612 20250401 092600 14171140 5065 5065 5065 5065 0
613 20250401 092500 14171140 5065 5065 5065 5065 0
614 20250401 092400 14171140 5065 5065 5065 5065 0
615 20250401 092300 14171140 5065 5065 5065 5065 2
616 20250401 092200 14161010 5080 5080 5080 5080 0
617 20250401 092100 14161010 5080 5090 5090 5060 72
618 20250401 092000 13796640 5070 5070 5070 5070 10
619 20250401 091900 13745940 5090 5090 5090 5090 0
620 20250401 091800 13745940 5090 5090 5090 5090 0
621 20250401 091700 13745940 5090 5090 5090 5090 0
622 20250401 091600 13745940 5090 5090 5090 5090 0
623 20250401 091500 13745940 5090 5090 5090 5090 0
624 20250401 091400 13745940 5090 5090 5090 5090 0
625 20250401 091300 13745940 5090 5090 5090 5090 0
626 20250401 091200 13745940 5090 5070 5090 5070 303
627 20250401 091100 12209530 5080 5080 5080 5080 0
628 20250401 091000 12209530 5080 5080 5080 5080 0
629 20250401 090900 12209530 5080 5080 5080 5080 49
630 20250401 090800 11960610 5080 5080 5080 5080 150
631 20250401 090700 11198610 5080 5080 5080 5080 0
632 20250401 090600 11198610 5080 5070 5080 5070 50
633 20250401 090500 10944690 5070 5080 5080 5070 101
634 20250401 090400 10432610 5060 5060 5060 5060 0
635 20250401 090300 10432610 5060 5060 5060 5060 100
636 20250401 090200 9926610 5030 5030 5030 5030 500
637 20250401 090100 7411610 5030 5030 5030 5030 0
638 20250401 090000 7411610 5030 4990 5030 4990 1483

1
041930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15800000,0,81370000000,0.00
20250327,0,15800000,0,83582000000,0.00
20250326,0,15800000,0,82950000000,0.00
20250325,0,15800000,0,82318000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15800000 0 81370000000 0.00
3 20250327 0 15800000 0 83582000000 0.00
4 20250326 0 15800000 0 82950000000 0.00
5 20250325 0 15800000 0 82318000000 0.00