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

650
054620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,194014450,5950,5950,5950,5950,613
20250401,194700,194014450,5950,5950,5950,5950,0
20250401,194600,194014450,5950,5950,5950,5950,0
20250401,194500,194014450,5950,5950,5950,5950,0
20250401,194400,194014450,5950,5950,5950,5950,0
20250401,194300,194014450,5950,5950,5950,5950,0
20250401,194200,194014450,5950,5950,5950,5950,0
20250401,194100,194014450,5950,5950,5950,5950,0
20250401,194000,194014450,5950,5950,5950,5950,0
20250401,193900,194014450,5950,5950,5950,5950,0
20250401,193800,194014450,5950,5950,5950,5950,0
20250401,193700,194014450,5950,5950,5950,5950,0
20250401,193600,194014450,5950,5950,5950,5950,0
20250401,193500,194014450,5950,5950,5950,5950,0
20250401,193400,194014450,5950,5950,5950,5950,0
20250401,193300,194014450,5950,5950,5950,5950,0
20250401,193200,194014450,5950,5950,5950,5950,0
20250401,193100,194014450,5950,5950,5950,5950,0
20250401,193000,194014450,5950,5950,5950,5950,0
20250401,192900,194014450,5950,5950,5950,5950,0
20250401,192800,194014450,5950,5950,5950,5950,0
20250401,192700,194014450,5950,5950,5950,5950,0
20250401,192600,194014450,5950,5950,5950,5950,0
20250401,192500,194014450,5950,5950,5950,5950,0
20250401,192400,194014450,5950,5950,5950,5950,0
20250401,192300,194014450,5950,5950,5950,5950,0
20250401,192200,194014450,5950,5950,5950,5950,0
20250401,192100,194014450,5950,5950,5950,5950,0
20250401,192000,194014450,5950,5950,5950,5950,0
20250401,191900,194014450,5950,5950,5950,5950,0
20250401,191800,194014450,5950,5950,5950,5950,613
20250401,191700,194014450,5950,5950,5950,5950,0
20250401,191600,194014450,5950,5950,5950,5950,0
20250401,191500,194014450,5950,5950,5950,5950,0
20250401,191400,194014450,5950,5950,5950,5950,0
20250401,191300,194014450,5950,5950,5950,5950,0
20250401,191200,194014450,5950,5950,5950,5950,0
20250401,191100,194014450,5950,5950,5950,5950,0
20250401,191000,194014450,5950,5950,5950,5950,0
20250401,190900,194014450,5950,5950,5950,5950,0
20250401,190800,194014450,5950,5950,5950,5950,0
20250401,190700,194014450,5950,5950,5950,5950,0
20250401,190600,194014450,5950,5950,5950,5950,0
20250401,190500,194014450,5950,5950,5950,5950,0
20250401,190400,194014450,5950,5950,5950,5950,0
20250401,190300,194014450,5950,5950,5950,5950,0
20250401,190200,194014450,5950,5950,5950,5950,0
20250401,190100,194014450,5950,5950,5950,5950,0
20250401,190000,194014450,5950,5950,5950,5950,0
20250401,185900,194014450,5950,5950,5950,5950,0
20250401,185800,194014450,5950,5950,5950,5950,0
20250401,185700,194014450,5950,5950,5950,5950,0
20250401,185600,194014450,5950,5950,5950,5950,0
20250401,185500,194014450,5950,5950,5950,5950,0
20250401,185400,194014450,5950,5950,5950,5950,0
20250401,185300,194014450,5950,5950,5950,5950,0
20250401,185200,194014450,5950,5950,5950,5950,0
20250401,185100,194014450,5950,5950,5950,5950,0
20250401,185000,194014450,5950,5950,5950,5950,0
20250401,184900,194014450,5950,5950,5950,5950,0
20250401,184800,194014450,5950,5950,5950,5950,613
20250401,184700,194014450,5950,5950,5950,5950,0
20250401,184600,194014450,5950,5950,5950,5950,0
20250401,184500,194014450,5950,5950,5950,5950,0
20250401,184400,194014450,5950,5950,5950,5950,0
20250401,184300,194014450,5950,5950,5950,5950,0
20250401,184200,194014450,5950,5950,5950,5950,0
20250401,184100,194014450,5950,5950,5950,5950,0
20250401,184000,194014450,5950,5950,5950,5950,0
20250401,183900,194014450,5950,5950,5950,5950,0
20250401,183800,194014450,5950,5950,5950,5950,0
20250401,183700,194014450,5950,5950,5950,5950,0
20250401,183600,194014450,5950,5950,5950,5950,0
20250401,183500,194014450,5950,5950,5950,5950,0
20250401,183400,194014450,5950,5950,5950,5950,0
20250401,183300,194014450,5950,5950,5950,5950,0
20250401,183200,194014450,5950,5950,5950,5950,0
20250401,183100,194014450,5950,5950,5950,5950,0
20250401,183000,194014450,5950,5950,5950,5950,0
20250401,182900,194014450,5950,5950,5950,5950,0
20250401,182800,194014450,5950,5950,5950,5950,0
20250401,182700,194014450,5950,5950,5950,5950,0
20250401,182600,194014450,5950,5950,5950,5950,0
20250401,182500,194014450,5950,5950,5950,5950,0
20250401,182400,194014450,5950,5950,5950,5950,0
20250401,182300,194014450,5950,5950,5950,5950,0
20250401,182200,194014450,5950,5950,5950,5950,0
20250401,182100,194014450,5950,5950,5950,5950,0
20250401,182000,194014450,5950,5950,5950,5950,0
20250401,181900,194014450,5950,5950,5950,5950,0
20250401,181800,194014450,5950,5950,5950,5950,613
20250401,181700,194014450,5950,5950,5950,5950,0
20250401,181600,194014450,5950,5950,5950,5950,0
20250401,181500,194014450,5950,5950,5950,5950,0
20250401,181400,194014450,5950,5950,5950,5950,0
20250401,181300,194014450,5950,5950,5950,5950,0
20250401,181200,194014450,5950,5950,5950,5950,0
20250401,181100,194014450,5950,5950,5950,5950,0
20250401,181000,194014450,5950,5950,5950,5950,0
20250401,180900,194014450,5950,5950,5950,5950,0
20250401,180800,194014450,5950,5950,5950,5950,0
20250401,180700,194014450,5950,5950,5950,5950,0
20250401,180600,194014450,5950,5950,5950,5950,0
20250401,180500,194014450,5950,5950,5950,5950,0
20250401,180400,194014450,5950,5950,5950,5950,0
20250401,180300,194014450,5950,5950,5950,5950,0
20250401,180200,194014450,5950,5950,5950,5950,0
20250401,180100,194014450,5950,5950,5950,5950,0
20250401,180000,194014450,5950,5950,5950,5950,0
20250401,175900,194014450,5950,5950,5950,5950,0
20250401,175800,194014450,5950,5950,5950,5950,0
20250401,175700,194014450,5950,5950,5950,5950,0
20250401,175600,194014450,5950,5950,5950,5950,0
20250401,175500,194014450,5950,5950,5950,5950,0
20250401,175400,194014450,5950,5950,5950,5950,0
20250401,175300,194014450,5950,5950,5950,5950,0
20250401,175200,194014450,5950,5950,5950,5950,0
20250401,175100,194014450,5950,5950,5950,5950,0
20250401,175000,194014450,5950,5950,5950,5950,0
20250401,174900,194014450,5950,5950,5950,5950,0
20250401,174800,194014450,5950,5950,5950,5950,613
20250401,174700,194014450,5950,5950,5950,5950,0
20250401,174600,194014450,5950,5950,5950,5950,0
20250401,174500,194014450,5950,5950,5950,5950,0
20250401,174400,194014450,5950,5950,5950,5950,0
20250401,174300,194014450,5950,5950,5950,5950,0
20250401,174200,194014450,5950,5950,5950,5950,0
20250401,174100,194014450,5950,5950,5950,5950,0
20250401,174000,194014450,5950,5950,5950,5950,0
20250401,173900,194014450,5950,5950,5950,5950,0
20250401,173800,194014450,5950,5950,5950,5950,0
20250401,173700,194014450,5950,5950,5950,5950,0
20250401,173600,194014450,5950,5950,5950,5950,0
20250401,173500,194014450,5950,5950,5950,5950,0
20250401,173400,194014450,5950,5950,5950,5950,0
20250401,173300,194014450,5950,5950,5950,5950,0
20250401,173200,194014450,5950,5950,5950,5950,0
20250401,173100,194014450,5950,5950,5950,5950,0
20250401,173000,194014450,5950,5950,5950,5950,0
20250401,172900,194014450,5950,5950,5950,5950,0
20250401,172800,194014450,5950,5950,5950,5950,0
20250401,172700,194014450,5950,5950,5950,5950,0
20250401,172600,194014450,5950,5950,5950,5950,0
20250401,172500,194014450,5950,5950,5950,5950,0
20250401,172400,194014450,5950,5950,5950,5950,0
20250401,172300,194014450,5950,5950,5950,5950,0
20250401,172200,194014450,5950,5950,5950,5950,0
20250401,172100,194014450,5950,5950,5950,5950,0
20250401,172000,194014450,5950,5950,5950,5950,0
20250401,171900,194014450,5950,5950,5950,5950,0
20250401,171800,194014450,5950,5950,5950,5950,613
20250401,171700,194014450,5950,5950,5950,5950,0
20250401,171600,194014450,5950,5950,5950,5950,0
20250401,171500,194014450,5950,5950,5950,5950,0
20250401,171400,194014450,5950,5950,5950,5950,0
20250401,171300,194014450,5950,5950,5950,5950,0
20250401,171200,194014450,5950,5950,5950,5950,0
20250401,171100,194014450,5950,5950,5950,5950,0
20250401,171000,194014450,5950,5950,5950,5950,0
20250401,170900,194014450,5950,5950,5950,5950,0
20250401,170800,194014450,5950,5950,5950,5950,0
20250401,170700,194014450,5950,5950,5950,5950,0
20250401,170600,194014450,5950,5950,5950,5950,0
20250401,170500,194014450,5950,5950,5950,5950,0
20250401,170400,194014450,5950,5950,5950,5950,0
20250401,170300,194014450,5950,5950,5950,5950,0
20250401,170200,194014450,5950,5950,5950,5950,0
20250401,170100,194014450,5950,5950,5950,5950,0
20250401,170000,194014450,5950,5950,5950,5950,0
20250401,165900,194014450,5950,5950,5950,5950,0
20250401,165800,194014450,5950,5950,5950,5950,0
20250401,165700,194014450,5950,5950,5950,5950,0
20250401,165600,194014450,5950,5950,5950,5950,0
20250401,165500,194014450,5950,5950,5950,5950,0
20250401,165400,194014450,5950,5950,5950,5950,0
20250401,165300,194014450,5950,5950,5950,5950,0
20250401,165200,194014450,5950,5950,5950,5950,0
20250401,165100,194014450,5950,5950,5950,5950,0
20250401,165000,194014450,5950,5950,5950,5950,0
20250401,164900,194014450,5950,5950,5950,5950,0
20250401,164800,194014450,5950,5950,5950,5950,613
20250401,164700,194014450,5950,5950,5950,5950,0
20250401,164600,194014450,5950,5950,5950,5950,0
20250401,164500,194014450,5950,5950,5950,5950,0
20250401,164400,194014450,5950,5950,5950,5950,0
20250401,164300,194014450,5950,5950,5950,5950,0
20250401,164200,194014450,5950,5950,5950,5950,0
20250401,164100,194014450,5950,5950,5950,5950,0
20250401,164000,194014450,5950,5950,5950,5950,0
20250401,163900,194014450,5950,5950,5950,5950,0
20250401,163800,194014450,5950,5950,5950,5950,0
20250401,163700,194014450,5950,5950,5950,5950,0
20250401,163600,194014450,5950,5950,5950,5950,0
20250401,163500,194014450,5950,5950,5950,5950,0
20250401,163400,194014450,5950,5950,5950,5950,0
20250401,163300,194014450,5950,5950,5950,5950,0
20250401,163200,194014450,5950,5950,5950,5950,0
20250401,163100,194014450,5950,5950,5950,5950,0
20250401,163000,194014450,5950,5950,5950,5950,0
20250401,162900,194014450,5950,5950,5950,5950,0
20250401,162800,194014450,5950,5950,5950,5950,0
20250401,162700,194014450,5950,5950,5950,5950,0
20250401,162600,194014450,5950,5950,5950,5950,0
20250401,162500,194014450,5950,5950,5950,5950,0
20250401,162400,194014450,5950,5950,5950,5950,0
20250401,162300,194014450,5950,5950,5950,5950,0
20250401,162200,194014450,5950,5950,5950,5950,0
20250401,162100,194014450,5950,5950,5950,5950,0
20250401,162000,194014450,5950,5950,5950,5950,0
20250401,161900,194014450,5950,5950,5950,5950,0
20250401,161800,194014450,5950,5950,5950,5950,613
20250401,161700,194014450,5950,5950,5950,5950,0
20250401,161600,194014450,5950,5950,5950,5950,0
20250401,161500,194014450,5950,5950,5950,5950,0
20250401,161400,194014450,5950,5950,5950,5950,0
20250401,161300,194014450,5950,5950,5950,5950,0
20250401,161200,194014450,5950,5950,5950,5950,0
20250401,161100,194014450,5950,5950,5950,5950,0
20250401,161000,194014450,5950,5950,5950,5950,0
20250401,160900,194014450,5950,5950,5950,5950,0
20250401,160800,194014450,5950,5950,5950,5950,0
20250401,160700,194014450,5950,5950,5950,5950,0
20250401,160600,194014450,5950,5950,5950,5950,0
20250401,160500,194014450,5950,5950,5950,5950,0
20250401,160400,194014450,5950,5950,5950,5950,0
20250401,160300,194014450,5950,5950,5950,5950,0
20250401,160200,194014450,5950,5950,5950,5950,0
20250401,160100,194014450,5950,5950,5950,5950,0
20250401,160000,194014450,5950,5950,5950,5950,0
20250401,155900,194014450,5950,5950,5950,5950,0
20250401,155800,194014450,5950,5950,5950,5950,0
20250401,155700,194014450,5950,5950,5950,5950,0
20250401,155600,194014450,5950,5950,5950,5950,0
20250401,155500,194014450,5950,5950,5950,5950,0
20250401,155400,194014450,5950,5950,5950,5950,0
20250401,155300,194014450,5950,5950,5950,5950,0
20250401,155200,194014450,5950,5950,5950,5950,0
20250401,155100,194014450,5950,5950,5950,5950,0
20250401,155000,194014450,5950,5950,5950,5950,0
20250401,154900,194014450,5950,5950,5950,5950,0
20250401,154800,194014450,5950,5950,5950,5950,613
20250401,154700,194014450,5950,5950,5950,5950,0
20250401,154600,194014450,5950,5950,5950,5950,0
20250401,154500,194014450,5950,5950,5950,5950,0
20250401,154400,194014450,5950,5950,5950,5950,0
20250401,154300,194014450,5950,5950,5950,5950,0
20250401,154200,194014450,5950,5950,5950,5950,0
20250401,154100,194014450,5950,5950,5950,5950,0
20250401,154000,194014450,5950,5950,5950,5950,0
20250401,153900,194014450,5950,5950,5950,5950,0
20250401,153800,194014450,5950,5950,5950,5950,0
20250401,153700,194014450,5950,5950,5950,5950,0
20250401,153600,194014450,5950,5950,5950,5950,0
20250401,153500,194014450,5950,5950,5950,5950,0
20250401,153400,194014450,5950,5950,5950,5950,0
20250401,153300,194014450,5950,5950,5950,5950,0
20250401,153200,194014450,5950,5950,5950,5950,0
20250401,153100,194014450,5950,5950,5950,5950,0
20250401,153000,194014450,5950,5950,5950,5950,613
20250401,152900,190367100,5910,5910,5910,5910,0
20250401,152800,190367100,5910,5910,5910,5910,0
20250401,152700,190367100,5910,5910,5910,5910,0
20250401,152600,190367100,5910,5910,5910,5910,0
20250401,152500,190367100,5910,5910,5910,5910,0
20250401,152400,190367100,5910,5910,5910,5910,0
20250401,152300,190367100,5910,5910,5910,5910,0
20250401,152200,190367100,5910,5910,5910,5910,0
20250401,152100,190367100,5910,5910,5910,5910,0
20250401,152000,190367100,5910,5910,5910,5910,0
20250401,151900,190367100,5910,5890,5910,5880,557
20250401,151800,187076870,5890,5890,5890,5890,0
20250401,151700,187076870,5890,5890,5890,5890,4
20250401,151600,187053310,5910,5910,5910,5910,8
20250401,151500,187006030,5910,5910,5910,5910,11
20250401,151400,186941020,5900,5900,5900,5900,0
20250401,151300,186941020,5900,5890,5900,5890,10
20250401,151200,186882110,5910,5910,5910,5910,0
20250401,151100,186882110,5910,5910,5910,5910,0
20250401,151000,186882110,5910,5910,5910,5910,0
20250401,150900,186882110,5910,5900,5910,5900,50
20250401,150800,186586730,5900,5900,5900,5900,0
20250401,150700,186586730,5900,5890,5900,5890,165
20250401,150600,185614110,5880,5880,5880,5880,92
20250401,150500,185073150,5880,5900,5900,5880,629
20250401,150400,181364090,5900,5900,5900,5900,0
20250401,150300,181364090,5900,5900,5900,5900,0
20250401,150200,181364090,5900,5900,5900,5900,0
20250401,150100,181364090,5900,5900,5900,5900,0
20250401,150000,181364090,5900,5900,5900,5900,0
20250401,145900,181364090,5900,5900,5900,5900,0
20250401,145800,181364090,5900,5900,5900,5900,0
20250401,145700,181364090,5900,5900,5900,5900,0
20250401,145600,181364090,5900,5900,5900,5900,0
20250401,145500,181364090,5900,5900,5900,5900,0
20250401,145400,181364090,5900,5900,5900,5900,0
20250401,145300,181364090,5900,5860,5900,5860,551
20250401,145200,178129630,5850,5850,5850,5850,0
20250401,145100,178129630,5850,5850,5850,5850,0
20250401,145000,178129630,5850,5850,5850,5850,0
20250401,144900,178129630,5850,5850,5850,5850,1
20250401,144800,178123780,5860,5850,5860,5850,3
20250401,144700,178106210,5850,5850,5850,5850,16
20250401,144600,178012610,5850,5860,5860,5850,1844
20250401,144500,167220550,5860,5860,5860,5860,0
20250401,144400,167220550,5860,5860,5860,5860,0
20250401,144300,167220550,5860,5860,5860,5860,0
20250401,144200,167220550,5860,5860,5860,5860,0
20250401,144100,167220550,5860,5860,5860,5860,0
20250401,144000,167220550,5860,5860,5860,5860,0
20250401,143900,167220550,5860,5860,5860,5860,0
20250401,143800,167220550,5860,5860,5860,5860,1
20250401,143700,167214690,5870,5870,5870,5870,4
20250401,143600,167191210,5860,5860,5860,5860,20
20250401,143500,167074010,5870,5870,5870,5870,7
20250401,143400,167032920,5900,5870,5900,5870,158
20250401,143300,166105220,5870,5870,5870,5870,0
20250401,143200,166105220,5870,5870,5870,5870,0
20250401,143100,166105220,5870,5870,5870,5870,0
20250401,143000,166105220,5870,5870,5870,5870,0
20250401,142900,166105220,5870,5870,5870,5870,40
20250401,142800,165870420,5870,5870,5870,5870,0
20250401,142700,165870420,5870,5870,5870,5870,0
20250401,142600,165870420,5870,5870,5870,5870,0
20250401,142500,165870420,5870,5870,5870,5870,0
20250401,142400,165870420,5870,5870,5870,5870,0
20250401,142300,165870420,5870,5870,5870,5870,1
20250401,142200,165864550,5860,5860,5860,5860,0
20250401,142100,165864550,5860,5860,5860,5860,0
20250401,142000,165864550,5860,5860,5860,5860,25
20250401,141900,165718050,5860,5860,5860,5860,104
20250401,141800,165108610,5860,5860,5860,5860,51
20250401,141700,164809750,5870,5870,5870,5870,0
20250401,141600,164809750,5870,5870,5870,5870,105
20250401,141500,164193400,5870,5870,5870,5870,0
20250401,141400,164193400,5870,5870,5870,5870,0
20250401,141300,164193400,5870,5870,5870,5870,0
20250401,141200,164193400,5870,5870,5870,5870,0
20250401,141100,164193400,5870,5870,5870,5870,0
20250401,141000,164193400,5870,5870,5870,5870,0
20250401,140900,164193400,5870,5870,5870,5870,0
20250401,140800,164193400,5870,5870,5870,5870,41
20250401,140700,163952730,5880,5880,5880,5880,0
20250401,140600,163952730,5880,5880,5880,5880,0
20250401,140500,163952730,5880,5880,5880,5880,0
20250401,140400,163952730,5880,5880,5880,5880,0
20250401,140300,163952730,5880,5880,5880,5880,0
20250401,140200,163952730,5880,5880,5880,5880,0
20250401,140100,163952730,5880,5880,5880,5880,0
20250401,140000,163952730,5880,5880,5880,5880,0
20250401,135900,163952730,5880,5880,5880,5880,0
20250401,135800,163952730,5880,5880,5880,5880,0
20250401,135700,163952730,5880,5880,5880,5880,0
20250401,135600,163952730,5880,5880,5880,5880,0
20250401,135500,163952730,5880,5880,5880,5880,0
20250401,135400,163952730,5880,5880,5880,5880,0
20250401,135300,163952730,5880,5880,5880,5880,0
20250401,135200,163952730,5880,5880,5880,5880,0
20250401,135100,163952730,5880,5880,5880,5880,0
20250401,135000,163952730,5880,5880,5880,5880,0
20250401,134900,163952730,5880,5880,5880,5880,0
20250401,134800,163952730,5880,5880,5880,5880,78
20250401,134700,163494090,5880,5880,5880,5880,0
20250401,134600,163494090,5880,5880,5880,5880,0
20250401,134500,163494090,5880,5880,5880,5880,0
20250401,134400,163494090,5880,5880,5880,5880,0
20250401,134300,163494090,5880,5880,5880,5880,20
20250401,134200,163376490,5880,5880,5880,5880,0
20250401,134100,163376490,5880,5880,5880,5880,0
20250401,134000,163376490,5880,5880,5880,5880,0
20250401,133900,163376490,5880,5880,5880,5880,0
20250401,133800,163376490,5880,5880,5880,5880,0
20250401,133700,163376490,5880,5880,5880,5880,0
20250401,133600,163376490,5880,5880,5880,5880,0
20250401,133500,163376490,5880,5880,5880,5880,0
20250401,133400,163376490,5880,5880,5880,5880,1
20250401,133300,163370610,5870,5870,5870,5870,0
20250401,133200,163370610,5870,5870,5870,5870,0
20250401,133100,163370610,5870,5870,5870,5870,0
20250401,133000,163370610,5870,5870,5870,5870,0
20250401,132900,163370610,5870,5870,5870,5870,0
20250401,132800,163370610,5870,5870,5870,5870,0
20250401,132700,163370610,5870,5870,5870,5870,0
20250401,132600,163370610,5870,5870,5870,5870,3
20250401,132500,163353000,5870,5860,5870,5860,57
20250401,132400,163018810,5880,5880,5880,5880,0
20250401,132300,163018810,5880,5880,5880,5880,0
20250401,132200,163018810,5880,5880,5880,5880,0
20250401,132100,163018810,5880,5880,5880,5880,0
20250401,132000,163018810,5880,5880,5880,5880,0
20250401,131900,163018810,5880,5880,5880,5880,0
20250401,131800,163018810,5880,5880,5880,5880,0
20250401,131700,163018810,5880,5880,5880,5880,0
20250401,131600,163018810,5880,5880,5880,5880,0
20250401,131500,163018810,5880,5880,5880,5880,0
20250401,131400,163018810,5880,5880,5880,5880,0
20250401,131300,163018810,5880,5880,5880,5880,0
20250401,131200,163018810,5880,5880,5880,5880,0
20250401,131100,163018810,5880,5880,5880,5880,0
20250401,131000,163018810,5880,5880,5880,5880,0
20250401,130900,163018810,5880,5880,5880,5880,0
20250401,130800,163018810,5880,5880,5880,5880,0
20250401,130700,163018810,5880,5880,5880,5880,0
20250401,130600,163018810,5880,5880,5880,5880,0
20250401,130500,163018810,5880,5880,5880,5880,0
20250401,130400,163018810,5880,5880,5880,5880,0
20250401,130300,163018810,5880,5880,5880,5880,20
20250401,130200,162901210,5870,5870,5870,5870,0
20250401,130100,162901210,5870,5870,5870,5870,0
20250401,130000,162901210,5870,5870,5870,5870,0
20250401,125900,162901210,5870,5870,5870,5870,0
20250401,125800,162901210,5870,5870,5870,5870,0
20250401,125700,162901210,5870,5870,5870,5870,0
20250401,125600,162901210,5870,5870,5870,5870,0
20250401,125500,162901210,5870,5870,5870,5870,0
20250401,125400,162901210,5870,5870,5870,5870,0
20250401,125300,162901210,5870,5870,5870,5870,40
20250401,125200,162666410,5880,5880,5880,5880,0
20250401,125100,162666410,5880,5880,5880,5880,0
20250401,125000,162666410,5880,5880,5880,5880,0
20250401,124900,162666410,5880,5880,5880,5880,0
20250401,124800,162666410,5880,5880,5880,5880,0
20250401,124700,162666410,5880,5880,5880,5880,0
20250401,124600,162666410,5880,5880,5880,5880,0
20250401,124500,162666410,5880,5880,5880,5880,0
20250401,124400,162666410,5880,5880,5880,5880,0
20250401,124300,162666410,5880,5880,5880,5880,0
20250401,124200,162666410,5880,5880,5880,5880,0
20250401,124100,162666410,5880,5880,5880,5880,0
20250401,124000,162666410,5880,5880,5880,5880,1
20250401,123900,162660530,5870,5870,5880,5870,48
20250401,123800,162378750,5880,5880,5880,5880,0
20250401,123700,162378750,5880,5880,5880,5880,24
20250401,123600,162237630,5890,5890,5890,5890,0
20250401,123500,162237630,5890,5890,5890,5890,0
20250401,123400,162237630,5890,5890,5890,5890,0
20250401,123300,162237630,5890,5890,5890,5890,0
20250401,123200,162237630,5890,5890,5890,5890,0
20250401,123100,162237630,5890,5890,5890,5890,0
20250401,123000,162237630,5890,5890,5890,5890,4
20250401,122900,162214070,5890,5890,5890,5890,0
20250401,122800,162214070,5890,5890,5890,5890,0
20250401,122700,162214070,5890,5890,5890,5890,0
20250401,122600,162214070,5890,5890,5890,5890,0
20250401,122500,162214070,5890,5890,5890,5890,0
20250401,122400,162214070,5890,5890,5890,5890,0
20250401,122300,162214070,5890,5890,5890,5890,29
20250401,122200,162043260,5890,5890,5890,5890,0
20250401,122100,162043260,5890,5890,5890,5890,11
20250401,122000,161978470,5890,5890,5890,5890,1
20250401,121900,161972580,5890,5890,5890,5890,1
20250401,121800,161966690,5880,5880,5880,5880,0
20250401,121700,161966690,5880,5880,5880,5880,0
20250401,121600,161966690,5880,5880,5880,5880,4
20250401,121500,161943170,5870,5870,5870,5870,0
20250401,121400,161943170,5870,5870,5870,5870,0
20250401,121300,161943170,5870,5870,5870,5870,0
20250401,121200,161943170,5870,5870,5870,5870,0
20250401,121100,161943170,5870,5870,5870,5870,0
20250401,121000,161943170,5870,5880,5880,5870,53
20250401,120900,161631730,5870,5870,5870,5870,38
20250401,120800,161408670,5900,5900,5900,5900,0
20250401,120700,161408670,5900,5900,5900,5900,0
20250401,120600,161408670,5900,5900,5900,5900,0
20250401,120500,161408670,5900,5900,5900,5900,0
20250401,120400,161408670,5900,5900,5900,5900,0
20250401,120300,161408670,5900,5900,5900,5900,0
20250401,120200,161408670,5900,5900,5900,5900,0
20250401,120100,161408670,5900,5900,5900,5900,0
20250401,120000,161408670,5900,5900,5900,5900,0
20250401,115900,161408670,5900,5900,5900,5900,0
20250401,115800,161408670,5900,5900,5900,5900,0
20250401,115700,161408670,5900,5900,5900,5900,0
20250401,115600,161408670,5900,5900,5900,5900,0
20250401,115500,161408670,5900,5900,5900,5900,0
20250401,115400,161408670,5900,5900,5900,5900,0
20250401,115300,161408670,5900,5900,5900,5900,0
20250401,115200,161408670,5900,5900,5900,5900,0
20250401,115100,161408670,5900,5900,5900,5900,0
20250401,115000,161408670,5900,5900,5900,5900,0
20250401,114900,161408670,5900,5900,5900,5900,0
20250401,114800,161408670,5900,5900,5900,5900,0
20250401,114700,161408670,5900,5900,5900,5900,0
20250401,114600,161408670,5900,5900,5900,5900,8
20250401,114500,161361470,5900,5900,5900,5900,0
20250401,114400,161361470,5900,5900,5900,5900,0
20250401,114300,161361470,5900,5900,5900,5900,0
20250401,114200,161361470,5900,5900,5900,5900,0
20250401,114100,161361470,5900,5900,5900,5900,0
20250401,114000,161361470,5900,5900,5910,5900,7
20250401,113900,161320120,5910,5910,5910,5910,0
20250401,113800,161320120,5910,5910,5910,5910,0
20250401,113700,161320120,5910,5910,5910,5910,0
20250401,113600,161320120,5910,5890,5910,5890,2
20250401,113500,161308320,5900,5930,5930,5890,176
20250401,113400,160267790,5930,5930,5930,5930,0
20250401,113300,160267790,5930,5930,5930,5930,0
20250401,113200,160267790,5930,5930,5930,5930,0
20250401,113100,160267790,5930,5930,5930,5930,1
20250401,113000,160261860,5920,5920,5920,5920,0
20250401,112900,160261860,5920,5920,5920,5920,0
20250401,112800,160261860,5920,5920,5920,5920,0
20250401,112700,160261860,5920,5920,5920,5920,0
20250401,112600,160261860,5920,5920,5920,5920,0
20250401,112500,160261860,5920,5920,5920,5920,0
20250401,112400,160261860,5920,5920,5920,5920,5
20250401,112300,160232260,5920,5920,5920,5920,0
20250401,112200,160232260,5920,5920,5920,5920,0
20250401,112100,160232260,5920,5920,5920,5920,0
20250401,112000,160232260,5920,5920,5920,5920,0
20250401,111900,160232260,5920,5920,5920,5920,0
20250401,111800,160232260,5920,5920,5920,5920,0
20250401,111700,160232260,5920,5920,5920,5920,5
20250401,111600,160202660,5910,5920,5920,5910,6
20250401,111500,160167170,5910,5920,5920,5910,2
20250401,111400,160155340,5910,5940,5940,5910,4
20250401,111300,160131650,5910,5950,5950,5910,4
20250401,111200,160107940,5910,5930,5950,5910,9
20250401,111100,160054570,5910,5950,5950,5890,113
20250401,111000,159382940,5930,5930,5930,5930,0
20250401,110900,159382940,5930,5930,5930,5930,0
20250401,110800,159382940,5930,5930,5930,5930,0
20250401,110700,159382940,5930,5930,5930,5930,0
20250401,110600,159382940,5930,5910,5930,5910,644
20250401,110500,155564900,5880,5880,5880,5880,0
20250401,110400,155564900,5880,5880,5880,5880,40
20250401,110300,155329700,5910,5910,5910,5910,0
20250401,110200,155329700,5910,5910,5910,5910,0
20250401,110100,155329700,5910,5910,5910,5910,0
20250401,110000,155329700,5910,5910,5910,5910,0
20250401,105900,155329700,5910,5900,5910,5890,12
20250401,105800,155258850,5910,5910,5910,5910,0
20250401,105700,155258850,5910,5910,5910,5910,0
20250401,105600,155258850,5910,5910,5910,5910,0
20250401,105500,155258850,5910,5900,5910,5900,370
20250401,105400,153075830,5900,5900,5900,5900,0
20250401,105300,153075830,5900,5900,5900,5890,9
20250401,105200,153022770,5890,5890,5910,5890,11
20250401,105100,152957920,5910,5910,5920,5890,30
20250401,105000,152780650,5900,5900,5900,5900,0
20250401,104900,152780650,5900,5900,5900,5900,38
20250401,104800,152556450,5900,5910,5910,5890,11
20250401,104700,152491550,5890,5910,5920,5890,324
20250401,104600,150573750,5920,5920,5920,5920,0
20250401,104500,150573750,5920,5920,5920,5920,0
20250401,104400,150573750,5920,5900,5920,5880,68
20250401,104300,150172260,5900,5890,5900,5890,2
20250401,104200,150160470,5920,5920,5920,5920,0
20250401,104100,150160470,5920,5920,5920,5920,0
20250401,104000,150160470,5920,5920,5920,5920,0
20250401,103900,150160470,5920,5920,5920,5920,0
20250401,103800,150160470,5920,5920,5920,5920,0
20250401,103700,150160470,5920,5920,5920,5920,0
20250401,103600,150160470,5920,5920,5920,5920,0
20250401,103500,150160470,5920,5920,5920,5920,0
20250401,103400,150160470,5920,5920,5920,5920,0
20250401,103300,150160470,5920,5920,5920,5920,0
20250401,103200,150160470,5920,5920,5920,5920,0
20250401,103100,150160470,5920,5920,5920,5920,0
20250401,103000,150160470,5920,5900,5920,5900,46
20250401,102900,149889010,5920,5920,5920,5920,0
20250401,102800,149889010,5920,5920,5920,5920,0
20250401,102700,149889010,5920,5920,5920,5920,0
20250401,102600,149889010,5920,5920,5920,5920,0
20250401,102500,149889010,5920,5920,5920,5920,0
20250401,102400,149889010,5920,5920,5920,5920,0
20250401,102300,149889010,5920,5920,5920,5920,0
20250401,102200,149889010,5920,5920,5920,5920,0
20250401,102100,149889010,5920,5920,5920,5920,0
20250401,102000,149889010,5920,5920,5920,5920,0
20250401,101900,149889010,5920,5920,5920,5920,0
20250401,101800,149889010,5920,5920,5920,5920,0
20250401,101700,149889010,5920,5920,5920,5920,1
20250401,101600,149883090,5900,5900,5900,5900,0
20250401,101500,149883090,5900,5920,5920,5900,4
20250401,101400,149859450,5900,5920,5920,5900,5
20250401,101300,149829890,5900,5920,5920,5900,8
20250401,101200,149782630,5900,5880,5910,5880,24
20250401,101100,149641060,5880,5880,5890,5880,43
20250401,101000,149387840,5880,5880,5880,5880,9
20250401,100900,149334920,5880,5880,5900,5880,391
20250401,100800,147033630,5880,5880,5880,5880,0
20250401,100700,147033630,5880,5880,5880,5880,0
20250401,100600,147033630,5880,5880,5880,5880,0
20250401,100500,147033630,5880,5880,5880,5880,0
20250401,100400,147033630,5880,5880,5880,5880,52
20250401,100300,146727870,5880,5880,5880,5880,1
20250401,100200,146721990,5890,5890,5890,5890,0
20250401,100100,146721990,5890,5890,5890,5890,0
20250401,100000,146721990,5890,5890,5890,5890,0
20250401,095900,146721990,5890,5890,5890,5890,0
20250401,095800,146721990,5890,5880,5890,5870,558
20250401,095700,143446090,5890,5890,5890,5890,0
20250401,095600,143446090,5890,5890,5890,5890,0
20250401,095500,143446090,5890,5890,5890,5890,0
20250401,095400,143446090,5890,5890,5890,5890,0
20250401,095300,143446090,5890,5890,5890,5890,0
20250401,095200,143446090,5890,5890,5890,5890,0
20250401,095100,143446090,5890,5890,5890,5890,1
20250401,095000,143440200,5890,5890,5890,5890,0
20250401,094900,143440200,5890,5890,5890,5890,0
20250401,094800,143440200,5890,5890,5890,5890,3
20250401,094700,143422530,5890,5890,5890,5890,0
20250401,094600,143422530,5890,5890,5890,5890,0
20250401,094500,143422530,5890,5890,5890,5890,0
20250401,094400,143422530,5890,5890,5890,5890,0
20250401,094300,143422530,5890,5890,5890,5890,0
20250401,094200,143422530,5890,5890,5890,5890,0
20250401,094100,143422530,5890,5890,5890,5890,0
20250401,094000,143422530,5890,5890,5890,5890,0
20250401,093900,143422530,5890,5890,5890,5890,0
20250401,093800,143422530,5890,5890,5890,5890,0
20250401,093700,143422530,5890,5890,5890,5890,0
20250401,093600,143422530,5890,5890,5890,5890,0
20250401,093500,143422530,5890,5910,5910,5890,436
20250401,093400,140848920,5910,5910,5910,5910,0
20250401,093300,140848920,5910,5920,5920,5910,636
20250401,093200,137085980,5920,5920,5920,5920,0
20250401,093100,137085980,5920,5920,5920,5920,0
20250401,093000,137085980,5920,5920,5920,5920,0
20250401,092900,137085980,5920,5930,5930,5920,582
20250401,092800,133635540,5940,5940,5940,5940,0
20250401,092700,133635540,5940,5940,5940,5940,0
20250401,092600,133635540,5940,5950,5950,5940,442
20250401,092500,131010040,5960,5960,5960,5960,29
20250401,092400,130837200,5950,5950,5950,5950,0
20250401,092300,130837200,5950,5940,5950,5940,63
20250401,092200,130462950,5950,5950,5950,5950,1
20250401,092100,130457000,5950,5950,5950,5950,578
20250401,092000,127017900,5960,5960,5960,5960,0
20250401,091900,127017900,5960,5960,5960,5960,0
20250401,091800,127017900,5960,5960,5960,5960,0
20250401,091700,127017900,5960,5960,5960,5960,116
20250401,091600,126326540,5960,5960,5960,5960,0
20250401,091500,126326540,5960,5960,5960,5960,0
20250401,091400,126326540,5960,5980,5980,5960,559
20250401,091300,122984940,5990,5990,5990,5990,0
20250401,091200,122984940,5990,5990,5990,5990,235
20250401,091100,121577290,6000,6000,6000,6000,4
20250401,091000,121553290,6000,5990,6000,5990,304
20250401,090900,119729370,6000,6000,6000,6000,297
20250401,090800,117947370,6000,6000,6000,6000,167
20250401,090700,116945370,6000,5980,6020,5980,4823
20250401,090600,88026580,5970,5960,5970,5960,4
20250401,090500,88002720,5960,5980,6030,5960,5481
20250401,090400,55190340,5980,5910,5990,5900,1484
20250401,090300,46409010,5910,5930,5950,5910,2827
20250401,090200,29641990,5930,5840,5950,5840,3658
20250401,090100,8006450,5830,5770,5830,5770,1300
20250401,090000,474650,5770,5710,5770,5710,83
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 194014450 5950 5950 5950 5950 613
3 20250401 194700 194014450 5950 5950 5950 5950 0
4 20250401 194600 194014450 5950 5950 5950 5950 0
5 20250401 194500 194014450 5950 5950 5950 5950 0
6 20250401 194400 194014450 5950 5950 5950 5950 0
7 20250401 194300 194014450 5950 5950 5950 5950 0
8 20250401 194200 194014450 5950 5950 5950 5950 0
9 20250401 194100 194014450 5950 5950 5950 5950 0
10 20250401 194000 194014450 5950 5950 5950 5950 0
11 20250401 193900 194014450 5950 5950 5950 5950 0
12 20250401 193800 194014450 5950 5950 5950 5950 0
13 20250401 193700 194014450 5950 5950 5950 5950 0
14 20250401 193600 194014450 5950 5950 5950 5950 0
15 20250401 193500 194014450 5950 5950 5950 5950 0
16 20250401 193400 194014450 5950 5950 5950 5950 0
17 20250401 193300 194014450 5950 5950 5950 5950 0
18 20250401 193200 194014450 5950 5950 5950 5950 0
19 20250401 193100 194014450 5950 5950 5950 5950 0
20 20250401 193000 194014450 5950 5950 5950 5950 0
21 20250401 192900 194014450 5950 5950 5950 5950 0
22 20250401 192800 194014450 5950 5950 5950 5950 0
23 20250401 192700 194014450 5950 5950 5950 5950 0
24 20250401 192600 194014450 5950 5950 5950 5950 0
25 20250401 192500 194014450 5950 5950 5950 5950 0
26 20250401 192400 194014450 5950 5950 5950 5950 0
27 20250401 192300 194014450 5950 5950 5950 5950 0
28 20250401 192200 194014450 5950 5950 5950 5950 0
29 20250401 192100 194014450 5950 5950 5950 5950 0
30 20250401 192000 194014450 5950 5950 5950 5950 0
31 20250401 191900 194014450 5950 5950 5950 5950 0
32 20250401 191800 194014450 5950 5950 5950 5950 613
33 20250401 191700 194014450 5950 5950 5950 5950 0
34 20250401 191600 194014450 5950 5950 5950 5950 0
35 20250401 191500 194014450 5950 5950 5950 5950 0
36 20250401 191400 194014450 5950 5950 5950 5950 0
37 20250401 191300 194014450 5950 5950 5950 5950 0
38 20250401 191200 194014450 5950 5950 5950 5950 0
39 20250401 191100 194014450 5950 5950 5950 5950 0
40 20250401 191000 194014450 5950 5950 5950 5950 0
41 20250401 190900 194014450 5950 5950 5950 5950 0
42 20250401 190800 194014450 5950 5950 5950 5950 0
43 20250401 190700 194014450 5950 5950 5950 5950 0
44 20250401 190600 194014450 5950 5950 5950 5950 0
45 20250401 190500 194014450 5950 5950 5950 5950 0
46 20250401 190400 194014450 5950 5950 5950 5950 0
47 20250401 190300 194014450 5950 5950 5950 5950 0
48 20250401 190200 194014450 5950 5950 5950 5950 0
49 20250401 190100 194014450 5950 5950 5950 5950 0
50 20250401 190000 194014450 5950 5950 5950 5950 0
51 20250401 185900 194014450 5950 5950 5950 5950 0
52 20250401 185800 194014450 5950 5950 5950 5950 0
53 20250401 185700 194014450 5950 5950 5950 5950 0
54 20250401 185600 194014450 5950 5950 5950 5950 0
55 20250401 185500 194014450 5950 5950 5950 5950 0
56 20250401 185400 194014450 5950 5950 5950 5950 0
57 20250401 185300 194014450 5950 5950 5950 5950 0
58 20250401 185200 194014450 5950 5950 5950 5950 0
59 20250401 185100 194014450 5950 5950 5950 5950 0
60 20250401 185000 194014450 5950 5950 5950 5950 0
61 20250401 184900 194014450 5950 5950 5950 5950 0
62 20250401 184800 194014450 5950 5950 5950 5950 613
63 20250401 184700 194014450 5950 5950 5950 5950 0
64 20250401 184600 194014450 5950 5950 5950 5950 0
65 20250401 184500 194014450 5950 5950 5950 5950 0
66 20250401 184400 194014450 5950 5950 5950 5950 0
67 20250401 184300 194014450 5950 5950 5950 5950 0
68 20250401 184200 194014450 5950 5950 5950 5950 0
69 20250401 184100 194014450 5950 5950 5950 5950 0
70 20250401 184000 194014450 5950 5950 5950 5950 0
71 20250401 183900 194014450 5950 5950 5950 5950 0
72 20250401 183800 194014450 5950 5950 5950 5950 0
73 20250401 183700 194014450 5950 5950 5950 5950 0
74 20250401 183600 194014450 5950 5950 5950 5950 0
75 20250401 183500 194014450 5950 5950 5950 5950 0
76 20250401 183400 194014450 5950 5950 5950 5950 0
77 20250401 183300 194014450 5950 5950 5950 5950 0
78 20250401 183200 194014450 5950 5950 5950 5950 0
79 20250401 183100 194014450 5950 5950 5950 5950 0
80 20250401 183000 194014450 5950 5950 5950 5950 0
81 20250401 182900 194014450 5950 5950 5950 5950 0
82 20250401 182800 194014450 5950 5950 5950 5950 0
83 20250401 182700 194014450 5950 5950 5950 5950 0
84 20250401 182600 194014450 5950 5950 5950 5950 0
85 20250401 182500 194014450 5950 5950 5950 5950 0
86 20250401 182400 194014450 5950 5950 5950 5950 0
87 20250401 182300 194014450 5950 5950 5950 5950 0
88 20250401 182200 194014450 5950 5950 5950 5950 0
89 20250401 182100 194014450 5950 5950 5950 5950 0
90 20250401 182000 194014450 5950 5950 5950 5950 0
91 20250401 181900 194014450 5950 5950 5950 5950 0
92 20250401 181800 194014450 5950 5950 5950 5950 613
93 20250401 181700 194014450 5950 5950 5950 5950 0
94 20250401 181600 194014450 5950 5950 5950 5950 0
95 20250401 181500 194014450 5950 5950 5950 5950 0
96 20250401 181400 194014450 5950 5950 5950 5950 0
97 20250401 181300 194014450 5950 5950 5950 5950 0
98 20250401 181200 194014450 5950 5950 5950 5950 0
99 20250401 181100 194014450 5950 5950 5950 5950 0
100 20250401 181000 194014450 5950 5950 5950 5950 0
101 20250401 180900 194014450 5950 5950 5950 5950 0
102 20250401 180800 194014450 5950 5950 5950 5950 0
103 20250401 180700 194014450 5950 5950 5950 5950 0
104 20250401 180600 194014450 5950 5950 5950 5950 0
105 20250401 180500 194014450 5950 5950 5950 5950 0
106 20250401 180400 194014450 5950 5950 5950 5950 0
107 20250401 180300 194014450 5950 5950 5950 5950 0
108 20250401 180200 194014450 5950 5950 5950 5950 0
109 20250401 180100 194014450 5950 5950 5950 5950 0
110 20250401 180000 194014450 5950 5950 5950 5950 0
111 20250401 175900 194014450 5950 5950 5950 5950 0
112 20250401 175800 194014450 5950 5950 5950 5950 0
113 20250401 175700 194014450 5950 5950 5950 5950 0
114 20250401 175600 194014450 5950 5950 5950 5950 0
115 20250401 175500 194014450 5950 5950 5950 5950 0
116 20250401 175400 194014450 5950 5950 5950 5950 0
117 20250401 175300 194014450 5950 5950 5950 5950 0
118 20250401 175200 194014450 5950 5950 5950 5950 0
119 20250401 175100 194014450 5950 5950 5950 5950 0
120 20250401 175000 194014450 5950 5950 5950 5950 0
121 20250401 174900 194014450 5950 5950 5950 5950 0
122 20250401 174800 194014450 5950 5950 5950 5950 613
123 20250401 174700 194014450 5950 5950 5950 5950 0
124 20250401 174600 194014450 5950 5950 5950 5950 0
125 20250401 174500 194014450 5950 5950 5950 5950 0
126 20250401 174400 194014450 5950 5950 5950 5950 0
127 20250401 174300 194014450 5950 5950 5950 5950 0
128 20250401 174200 194014450 5950 5950 5950 5950 0
129 20250401 174100 194014450 5950 5950 5950 5950 0
130 20250401 174000 194014450 5950 5950 5950 5950 0
131 20250401 173900 194014450 5950 5950 5950 5950 0
132 20250401 173800 194014450 5950 5950 5950 5950 0
133 20250401 173700 194014450 5950 5950 5950 5950 0
134 20250401 173600 194014450 5950 5950 5950 5950 0
135 20250401 173500 194014450 5950 5950 5950 5950 0
136 20250401 173400 194014450 5950 5950 5950 5950 0
137 20250401 173300 194014450 5950 5950 5950 5950 0
138 20250401 173200 194014450 5950 5950 5950 5950 0
139 20250401 173100 194014450 5950 5950 5950 5950 0
140 20250401 173000 194014450 5950 5950 5950 5950 0
141 20250401 172900 194014450 5950 5950 5950 5950 0
142 20250401 172800 194014450 5950 5950 5950 5950 0
143 20250401 172700 194014450 5950 5950 5950 5950 0
144 20250401 172600 194014450 5950 5950 5950 5950 0
145 20250401 172500 194014450 5950 5950 5950 5950 0
146 20250401 172400 194014450 5950 5950 5950 5950 0
147 20250401 172300 194014450 5950 5950 5950 5950 0
148 20250401 172200 194014450 5950 5950 5950 5950 0
149 20250401 172100 194014450 5950 5950 5950 5950 0
150 20250401 172000 194014450 5950 5950 5950 5950 0
151 20250401 171900 194014450 5950 5950 5950 5950 0
152 20250401 171800 194014450 5950 5950 5950 5950 613
153 20250401 171700 194014450 5950 5950 5950 5950 0
154 20250401 171600 194014450 5950 5950 5950 5950 0
155 20250401 171500 194014450 5950 5950 5950 5950 0
156 20250401 171400 194014450 5950 5950 5950 5950 0
157 20250401 171300 194014450 5950 5950 5950 5950 0
158 20250401 171200 194014450 5950 5950 5950 5950 0
159 20250401 171100 194014450 5950 5950 5950 5950 0
160 20250401 171000 194014450 5950 5950 5950 5950 0
161 20250401 170900 194014450 5950 5950 5950 5950 0
162 20250401 170800 194014450 5950 5950 5950 5950 0
163 20250401 170700 194014450 5950 5950 5950 5950 0
164 20250401 170600 194014450 5950 5950 5950 5950 0
165 20250401 170500 194014450 5950 5950 5950 5950 0
166 20250401 170400 194014450 5950 5950 5950 5950 0
167 20250401 170300 194014450 5950 5950 5950 5950 0
168 20250401 170200 194014450 5950 5950 5950 5950 0
169 20250401 170100 194014450 5950 5950 5950 5950 0
170 20250401 170000 194014450 5950 5950 5950 5950 0
171 20250401 165900 194014450 5950 5950 5950 5950 0
172 20250401 165800 194014450 5950 5950 5950 5950 0
173 20250401 165700 194014450 5950 5950 5950 5950 0
174 20250401 165600 194014450 5950 5950 5950 5950 0
175 20250401 165500 194014450 5950 5950 5950 5950 0
176 20250401 165400 194014450 5950 5950 5950 5950 0
177 20250401 165300 194014450 5950 5950 5950 5950 0
178 20250401 165200 194014450 5950 5950 5950 5950 0
179 20250401 165100 194014450 5950 5950 5950 5950 0
180 20250401 165000 194014450 5950 5950 5950 5950 0
181 20250401 164900 194014450 5950 5950 5950 5950 0
182 20250401 164800 194014450 5950 5950 5950 5950 613
183 20250401 164700 194014450 5950 5950 5950 5950 0
184 20250401 164600 194014450 5950 5950 5950 5950 0
185 20250401 164500 194014450 5950 5950 5950 5950 0
186 20250401 164400 194014450 5950 5950 5950 5950 0
187 20250401 164300 194014450 5950 5950 5950 5950 0
188 20250401 164200 194014450 5950 5950 5950 5950 0
189 20250401 164100 194014450 5950 5950 5950 5950 0
190 20250401 164000 194014450 5950 5950 5950 5950 0
191 20250401 163900 194014450 5950 5950 5950 5950 0
192 20250401 163800 194014450 5950 5950 5950 5950 0
193 20250401 163700 194014450 5950 5950 5950 5950 0
194 20250401 163600 194014450 5950 5950 5950 5950 0
195 20250401 163500 194014450 5950 5950 5950 5950 0
196 20250401 163400 194014450 5950 5950 5950 5950 0
197 20250401 163300 194014450 5950 5950 5950 5950 0
198 20250401 163200 194014450 5950 5950 5950 5950 0
199 20250401 163100 194014450 5950 5950 5950 5950 0
200 20250401 163000 194014450 5950 5950 5950 5950 0
201 20250401 162900 194014450 5950 5950 5950 5950 0
202 20250401 162800 194014450 5950 5950 5950 5950 0
203 20250401 162700 194014450 5950 5950 5950 5950 0
204 20250401 162600 194014450 5950 5950 5950 5950 0
205 20250401 162500 194014450 5950 5950 5950 5950 0
206 20250401 162400 194014450 5950 5950 5950 5950 0
207 20250401 162300 194014450 5950 5950 5950 5950 0
208 20250401 162200 194014450 5950 5950 5950 5950 0
209 20250401 162100 194014450 5950 5950 5950 5950 0
210 20250401 162000 194014450 5950 5950 5950 5950 0
211 20250401 161900 194014450 5950 5950 5950 5950 0
212 20250401 161800 194014450 5950 5950 5950 5950 613
213 20250401 161700 194014450 5950 5950 5950 5950 0
214 20250401 161600 194014450 5950 5950 5950 5950 0
215 20250401 161500 194014450 5950 5950 5950 5950 0
216 20250401 161400 194014450 5950 5950 5950 5950 0
217 20250401 161300 194014450 5950 5950 5950 5950 0
218 20250401 161200 194014450 5950 5950 5950 5950 0
219 20250401 161100 194014450 5950 5950 5950 5950 0
220 20250401 161000 194014450 5950 5950 5950 5950 0
221 20250401 160900 194014450 5950 5950 5950 5950 0
222 20250401 160800 194014450 5950 5950 5950 5950 0
223 20250401 160700 194014450 5950 5950 5950 5950 0
224 20250401 160600 194014450 5950 5950 5950 5950 0
225 20250401 160500 194014450 5950 5950 5950 5950 0
226 20250401 160400 194014450 5950 5950 5950 5950 0
227 20250401 160300 194014450 5950 5950 5950 5950 0
228 20250401 160200 194014450 5950 5950 5950 5950 0
229 20250401 160100 194014450 5950 5950 5950 5950 0
230 20250401 160000 194014450 5950 5950 5950 5950 0
231 20250401 155900 194014450 5950 5950 5950 5950 0
232 20250401 155800 194014450 5950 5950 5950 5950 0
233 20250401 155700 194014450 5950 5950 5950 5950 0
234 20250401 155600 194014450 5950 5950 5950 5950 0
235 20250401 155500 194014450 5950 5950 5950 5950 0
236 20250401 155400 194014450 5950 5950 5950 5950 0
237 20250401 155300 194014450 5950 5950 5950 5950 0
238 20250401 155200 194014450 5950 5950 5950 5950 0
239 20250401 155100 194014450 5950 5950 5950 5950 0
240 20250401 155000 194014450 5950 5950 5950 5950 0
241 20250401 154900 194014450 5950 5950 5950 5950 0
242 20250401 154800 194014450 5950 5950 5950 5950 613
243 20250401 154700 194014450 5950 5950 5950 5950 0
244 20250401 154600 194014450 5950 5950 5950 5950 0
245 20250401 154500 194014450 5950 5950 5950 5950 0
246 20250401 154400 194014450 5950 5950 5950 5950 0
247 20250401 154300 194014450 5950 5950 5950 5950 0
248 20250401 154200 194014450 5950 5950 5950 5950 0
249 20250401 154100 194014450 5950 5950 5950 5950 0
250 20250401 154000 194014450 5950 5950 5950 5950 0
251 20250401 153900 194014450 5950 5950 5950 5950 0
252 20250401 153800 194014450 5950 5950 5950 5950 0
253 20250401 153700 194014450 5950 5950 5950 5950 0
254 20250401 153600 194014450 5950 5950 5950 5950 0
255 20250401 153500 194014450 5950 5950 5950 5950 0
256 20250401 153400 194014450 5950 5950 5950 5950 0
257 20250401 153300 194014450 5950 5950 5950 5950 0
258 20250401 153200 194014450 5950 5950 5950 5950 0
259 20250401 153100 194014450 5950 5950 5950 5950 0
260 20250401 153000 194014450 5950 5950 5950 5950 613
261 20250401 152900 190367100 5910 5910 5910 5910 0
262 20250401 152800 190367100 5910 5910 5910 5910 0
263 20250401 152700 190367100 5910 5910 5910 5910 0
264 20250401 152600 190367100 5910 5910 5910 5910 0
265 20250401 152500 190367100 5910 5910 5910 5910 0
266 20250401 152400 190367100 5910 5910 5910 5910 0
267 20250401 152300 190367100 5910 5910 5910 5910 0
268 20250401 152200 190367100 5910 5910 5910 5910 0
269 20250401 152100 190367100 5910 5910 5910 5910 0
270 20250401 152000 190367100 5910 5910 5910 5910 0
271 20250401 151900 190367100 5910 5890 5910 5880 557
272 20250401 151800 187076870 5890 5890 5890 5890 0
273 20250401 151700 187076870 5890 5890 5890 5890 4
274 20250401 151600 187053310 5910 5910 5910 5910 8
275 20250401 151500 187006030 5910 5910 5910 5910 11
276 20250401 151400 186941020 5900 5900 5900 5900 0
277 20250401 151300 186941020 5900 5890 5900 5890 10
278 20250401 151200 186882110 5910 5910 5910 5910 0
279 20250401 151100 186882110 5910 5910 5910 5910 0
280 20250401 151000 186882110 5910 5910 5910 5910 0
281 20250401 150900 186882110 5910 5900 5910 5900 50
282 20250401 150800 186586730 5900 5900 5900 5900 0
283 20250401 150700 186586730 5900 5890 5900 5890 165
284 20250401 150600 185614110 5880 5880 5880 5880 92
285 20250401 150500 185073150 5880 5900 5900 5880 629
286 20250401 150400 181364090 5900 5900 5900 5900 0
287 20250401 150300 181364090 5900 5900 5900 5900 0
288 20250401 150200 181364090 5900 5900 5900 5900 0
289 20250401 150100 181364090 5900 5900 5900 5900 0
290 20250401 150000 181364090 5900 5900 5900 5900 0
291 20250401 145900 181364090 5900 5900 5900 5900 0
292 20250401 145800 181364090 5900 5900 5900 5900 0
293 20250401 145700 181364090 5900 5900 5900 5900 0
294 20250401 145600 181364090 5900 5900 5900 5900 0
295 20250401 145500 181364090 5900 5900 5900 5900 0
296 20250401 145400 181364090 5900 5900 5900 5900 0
297 20250401 145300 181364090 5900 5860 5900 5860 551
298 20250401 145200 178129630 5850 5850 5850 5850 0
299 20250401 145100 178129630 5850 5850 5850 5850 0
300 20250401 145000 178129630 5850 5850 5850 5850 0
301 20250401 144900 178129630 5850 5850 5850 5850 1
302 20250401 144800 178123780 5860 5850 5860 5850 3
303 20250401 144700 178106210 5850 5850 5850 5850 16
304 20250401 144600 178012610 5850 5860 5860 5850 1844
305 20250401 144500 167220550 5860 5860 5860 5860 0
306 20250401 144400 167220550 5860 5860 5860 5860 0
307 20250401 144300 167220550 5860 5860 5860 5860 0
308 20250401 144200 167220550 5860 5860 5860 5860 0
309 20250401 144100 167220550 5860 5860 5860 5860 0
310 20250401 144000 167220550 5860 5860 5860 5860 0
311 20250401 143900 167220550 5860 5860 5860 5860 0
312 20250401 143800 167220550 5860 5860 5860 5860 1
313 20250401 143700 167214690 5870 5870 5870 5870 4
314 20250401 143600 167191210 5860 5860 5860 5860 20
315 20250401 143500 167074010 5870 5870 5870 5870 7
316 20250401 143400 167032920 5900 5870 5900 5870 158
317 20250401 143300 166105220 5870 5870 5870 5870 0
318 20250401 143200 166105220 5870 5870 5870 5870 0
319 20250401 143100 166105220 5870 5870 5870 5870 0
320 20250401 143000 166105220 5870 5870 5870 5870 0
321 20250401 142900 166105220 5870 5870 5870 5870 40
322 20250401 142800 165870420 5870 5870 5870 5870 0
323 20250401 142700 165870420 5870 5870 5870 5870 0
324 20250401 142600 165870420 5870 5870 5870 5870 0
325 20250401 142500 165870420 5870 5870 5870 5870 0
326 20250401 142400 165870420 5870 5870 5870 5870 0
327 20250401 142300 165870420 5870 5870 5870 5870 1
328 20250401 142200 165864550 5860 5860 5860 5860 0
329 20250401 142100 165864550 5860 5860 5860 5860 0
330 20250401 142000 165864550 5860 5860 5860 5860 25
331 20250401 141900 165718050 5860 5860 5860 5860 104
332 20250401 141800 165108610 5860 5860 5860 5860 51
333 20250401 141700 164809750 5870 5870 5870 5870 0
334 20250401 141600 164809750 5870 5870 5870 5870 105
335 20250401 141500 164193400 5870 5870 5870 5870 0
336 20250401 141400 164193400 5870 5870 5870 5870 0
337 20250401 141300 164193400 5870 5870 5870 5870 0
338 20250401 141200 164193400 5870 5870 5870 5870 0
339 20250401 141100 164193400 5870 5870 5870 5870 0
340 20250401 141000 164193400 5870 5870 5870 5870 0
341 20250401 140900 164193400 5870 5870 5870 5870 0
342 20250401 140800 164193400 5870 5870 5870 5870 41
343 20250401 140700 163952730 5880 5880 5880 5880 0
344 20250401 140600 163952730 5880 5880 5880 5880 0
345 20250401 140500 163952730 5880 5880 5880 5880 0
346 20250401 140400 163952730 5880 5880 5880 5880 0
347 20250401 140300 163952730 5880 5880 5880 5880 0
348 20250401 140200 163952730 5880 5880 5880 5880 0
349 20250401 140100 163952730 5880 5880 5880 5880 0
350 20250401 140000 163952730 5880 5880 5880 5880 0
351 20250401 135900 163952730 5880 5880 5880 5880 0
352 20250401 135800 163952730 5880 5880 5880 5880 0
353 20250401 135700 163952730 5880 5880 5880 5880 0
354 20250401 135600 163952730 5880 5880 5880 5880 0
355 20250401 135500 163952730 5880 5880 5880 5880 0
356 20250401 135400 163952730 5880 5880 5880 5880 0
357 20250401 135300 163952730 5880 5880 5880 5880 0
358 20250401 135200 163952730 5880 5880 5880 5880 0
359 20250401 135100 163952730 5880 5880 5880 5880 0
360 20250401 135000 163952730 5880 5880 5880 5880 0
361 20250401 134900 163952730 5880 5880 5880 5880 0
362 20250401 134800 163952730 5880 5880 5880 5880 78
363 20250401 134700 163494090 5880 5880 5880 5880 0
364 20250401 134600 163494090 5880 5880 5880 5880 0
365 20250401 134500 163494090 5880 5880 5880 5880 0
366 20250401 134400 163494090 5880 5880 5880 5880 0
367 20250401 134300 163494090 5880 5880 5880 5880 20
368 20250401 134200 163376490 5880 5880 5880 5880 0
369 20250401 134100 163376490 5880 5880 5880 5880 0
370 20250401 134000 163376490 5880 5880 5880 5880 0
371 20250401 133900 163376490 5880 5880 5880 5880 0
372 20250401 133800 163376490 5880 5880 5880 5880 0
373 20250401 133700 163376490 5880 5880 5880 5880 0
374 20250401 133600 163376490 5880 5880 5880 5880 0
375 20250401 133500 163376490 5880 5880 5880 5880 0
376 20250401 133400 163376490 5880 5880 5880 5880 1
377 20250401 133300 163370610 5870 5870 5870 5870 0
378 20250401 133200 163370610 5870 5870 5870 5870 0
379 20250401 133100 163370610 5870 5870 5870 5870 0
380 20250401 133000 163370610 5870 5870 5870 5870 0
381 20250401 132900 163370610 5870 5870 5870 5870 0
382 20250401 132800 163370610 5870 5870 5870 5870 0
383 20250401 132700 163370610 5870 5870 5870 5870 0
384 20250401 132600 163370610 5870 5870 5870 5870 3
385 20250401 132500 163353000 5870 5860 5870 5860 57
386 20250401 132400 163018810 5880 5880 5880 5880 0
387 20250401 132300 163018810 5880 5880 5880 5880 0
388 20250401 132200 163018810 5880 5880 5880 5880 0
389 20250401 132100 163018810 5880 5880 5880 5880 0
390 20250401 132000 163018810 5880 5880 5880 5880 0
391 20250401 131900 163018810 5880 5880 5880 5880 0
392 20250401 131800 163018810 5880 5880 5880 5880 0
393 20250401 131700 163018810 5880 5880 5880 5880 0
394 20250401 131600 163018810 5880 5880 5880 5880 0
395 20250401 131500 163018810 5880 5880 5880 5880 0
396 20250401 131400 163018810 5880 5880 5880 5880 0
397 20250401 131300 163018810 5880 5880 5880 5880 0
398 20250401 131200 163018810 5880 5880 5880 5880 0
399 20250401 131100 163018810 5880 5880 5880 5880 0
400 20250401 131000 163018810 5880 5880 5880 5880 0
401 20250401 130900 163018810 5880 5880 5880 5880 0
402 20250401 130800 163018810 5880 5880 5880 5880 0
403 20250401 130700 163018810 5880 5880 5880 5880 0
404 20250401 130600 163018810 5880 5880 5880 5880 0
405 20250401 130500 163018810 5880 5880 5880 5880 0
406 20250401 130400 163018810 5880 5880 5880 5880 0
407 20250401 130300 163018810 5880 5880 5880 5880 20
408 20250401 130200 162901210 5870 5870 5870 5870 0
409 20250401 130100 162901210 5870 5870 5870 5870 0
410 20250401 130000 162901210 5870 5870 5870 5870 0
411 20250401 125900 162901210 5870 5870 5870 5870 0
412 20250401 125800 162901210 5870 5870 5870 5870 0
413 20250401 125700 162901210 5870 5870 5870 5870 0
414 20250401 125600 162901210 5870 5870 5870 5870 0
415 20250401 125500 162901210 5870 5870 5870 5870 0
416 20250401 125400 162901210 5870 5870 5870 5870 0
417 20250401 125300 162901210 5870 5870 5870 5870 40
418 20250401 125200 162666410 5880 5880 5880 5880 0
419 20250401 125100 162666410 5880 5880 5880 5880 0
420 20250401 125000 162666410 5880 5880 5880 5880 0
421 20250401 124900 162666410 5880 5880 5880 5880 0
422 20250401 124800 162666410 5880 5880 5880 5880 0
423 20250401 124700 162666410 5880 5880 5880 5880 0
424 20250401 124600 162666410 5880 5880 5880 5880 0
425 20250401 124500 162666410 5880 5880 5880 5880 0
426 20250401 124400 162666410 5880 5880 5880 5880 0
427 20250401 124300 162666410 5880 5880 5880 5880 0
428 20250401 124200 162666410 5880 5880 5880 5880 0
429 20250401 124100 162666410 5880 5880 5880 5880 0
430 20250401 124000 162666410 5880 5880 5880 5880 1
431 20250401 123900 162660530 5870 5870 5880 5870 48
432 20250401 123800 162378750 5880 5880 5880 5880 0
433 20250401 123700 162378750 5880 5880 5880 5880 24
434 20250401 123600 162237630 5890 5890 5890 5890 0
435 20250401 123500 162237630 5890 5890 5890 5890 0
436 20250401 123400 162237630 5890 5890 5890 5890 0
437 20250401 123300 162237630 5890 5890 5890 5890 0
438 20250401 123200 162237630 5890 5890 5890 5890 0
439 20250401 123100 162237630 5890 5890 5890 5890 0
440 20250401 123000 162237630 5890 5890 5890 5890 4
441 20250401 122900 162214070 5890 5890 5890 5890 0
442 20250401 122800 162214070 5890 5890 5890 5890 0
443 20250401 122700 162214070 5890 5890 5890 5890 0
444 20250401 122600 162214070 5890 5890 5890 5890 0
445 20250401 122500 162214070 5890 5890 5890 5890 0
446 20250401 122400 162214070 5890 5890 5890 5890 0
447 20250401 122300 162214070 5890 5890 5890 5890 29
448 20250401 122200 162043260 5890 5890 5890 5890 0
449 20250401 122100 162043260 5890 5890 5890 5890 11
450 20250401 122000 161978470 5890 5890 5890 5890 1
451 20250401 121900 161972580 5890 5890 5890 5890 1
452 20250401 121800 161966690 5880 5880 5880 5880 0
453 20250401 121700 161966690 5880 5880 5880 5880 0
454 20250401 121600 161966690 5880 5880 5880 5880 4
455 20250401 121500 161943170 5870 5870 5870 5870 0
456 20250401 121400 161943170 5870 5870 5870 5870 0
457 20250401 121300 161943170 5870 5870 5870 5870 0
458 20250401 121200 161943170 5870 5870 5870 5870 0
459 20250401 121100 161943170 5870 5870 5870 5870 0
460 20250401 121000 161943170 5870 5880 5880 5870 53
461 20250401 120900 161631730 5870 5870 5870 5870 38
462 20250401 120800 161408670 5900 5900 5900 5900 0
463 20250401 120700 161408670 5900 5900 5900 5900 0
464 20250401 120600 161408670 5900 5900 5900 5900 0
465 20250401 120500 161408670 5900 5900 5900 5900 0
466 20250401 120400 161408670 5900 5900 5900 5900 0
467 20250401 120300 161408670 5900 5900 5900 5900 0
468 20250401 120200 161408670 5900 5900 5900 5900 0
469 20250401 120100 161408670 5900 5900 5900 5900 0
470 20250401 120000 161408670 5900 5900 5900 5900 0
471 20250401 115900 161408670 5900 5900 5900 5900 0
472 20250401 115800 161408670 5900 5900 5900 5900 0
473 20250401 115700 161408670 5900 5900 5900 5900 0
474 20250401 115600 161408670 5900 5900 5900 5900 0
475 20250401 115500 161408670 5900 5900 5900 5900 0
476 20250401 115400 161408670 5900 5900 5900 5900 0
477 20250401 115300 161408670 5900 5900 5900 5900 0
478 20250401 115200 161408670 5900 5900 5900 5900 0
479 20250401 115100 161408670 5900 5900 5900 5900 0
480 20250401 115000 161408670 5900 5900 5900 5900 0
481 20250401 114900 161408670 5900 5900 5900 5900 0
482 20250401 114800 161408670 5900 5900 5900 5900 0
483 20250401 114700 161408670 5900 5900 5900 5900 0
484 20250401 114600 161408670 5900 5900 5900 5900 8
485 20250401 114500 161361470 5900 5900 5900 5900 0
486 20250401 114400 161361470 5900 5900 5900 5900 0
487 20250401 114300 161361470 5900 5900 5900 5900 0
488 20250401 114200 161361470 5900 5900 5900 5900 0
489 20250401 114100 161361470 5900 5900 5900 5900 0
490 20250401 114000 161361470 5900 5900 5910 5900 7
491 20250401 113900 161320120 5910 5910 5910 5910 0
492 20250401 113800 161320120 5910 5910 5910 5910 0
493 20250401 113700 161320120 5910 5910 5910 5910 0
494 20250401 113600 161320120 5910 5890 5910 5890 2
495 20250401 113500 161308320 5900 5930 5930 5890 176
496 20250401 113400 160267790 5930 5930 5930 5930 0
497 20250401 113300 160267790 5930 5930 5930 5930 0
498 20250401 113200 160267790 5930 5930 5930 5930 0
499 20250401 113100 160267790 5930 5930 5930 5930 1
500 20250401 113000 160261860 5920 5920 5920 5920 0
501 20250401 112900 160261860 5920 5920 5920 5920 0
502 20250401 112800 160261860 5920 5920 5920 5920 0
503 20250401 112700 160261860 5920 5920 5920 5920 0
504 20250401 112600 160261860 5920 5920 5920 5920 0
505 20250401 112500 160261860 5920 5920 5920 5920 0
506 20250401 112400 160261860 5920 5920 5920 5920 5
507 20250401 112300 160232260 5920 5920 5920 5920 0
508 20250401 112200 160232260 5920 5920 5920 5920 0
509 20250401 112100 160232260 5920 5920 5920 5920 0
510 20250401 112000 160232260 5920 5920 5920 5920 0
511 20250401 111900 160232260 5920 5920 5920 5920 0
512 20250401 111800 160232260 5920 5920 5920 5920 0
513 20250401 111700 160232260 5920 5920 5920 5920 5
514 20250401 111600 160202660 5910 5920 5920 5910 6
515 20250401 111500 160167170 5910 5920 5920 5910 2
516 20250401 111400 160155340 5910 5940 5940 5910 4
517 20250401 111300 160131650 5910 5950 5950 5910 4
518 20250401 111200 160107940 5910 5930 5950 5910 9
519 20250401 111100 160054570 5910 5950 5950 5890 113
520 20250401 111000 159382940 5930 5930 5930 5930 0
521 20250401 110900 159382940 5930 5930 5930 5930 0
522 20250401 110800 159382940 5930 5930 5930 5930 0
523 20250401 110700 159382940 5930 5930 5930 5930 0
524 20250401 110600 159382940 5930 5910 5930 5910 644
525 20250401 110500 155564900 5880 5880 5880 5880 0
526 20250401 110400 155564900 5880 5880 5880 5880 40
527 20250401 110300 155329700 5910 5910 5910 5910 0
528 20250401 110200 155329700 5910 5910 5910 5910 0
529 20250401 110100 155329700 5910 5910 5910 5910 0
530 20250401 110000 155329700 5910 5910 5910 5910 0
531 20250401 105900 155329700 5910 5900 5910 5890 12
532 20250401 105800 155258850 5910 5910 5910 5910 0
533 20250401 105700 155258850 5910 5910 5910 5910 0
534 20250401 105600 155258850 5910 5910 5910 5910 0
535 20250401 105500 155258850 5910 5900 5910 5900 370
536 20250401 105400 153075830 5900 5900 5900 5900 0
537 20250401 105300 153075830 5900 5900 5900 5890 9
538 20250401 105200 153022770 5890 5890 5910 5890 11
539 20250401 105100 152957920 5910 5910 5920 5890 30
540 20250401 105000 152780650 5900 5900 5900 5900 0
541 20250401 104900 152780650 5900 5900 5900 5900 38
542 20250401 104800 152556450 5900 5910 5910 5890 11
543 20250401 104700 152491550 5890 5910 5920 5890 324
544 20250401 104600 150573750 5920 5920 5920 5920 0
545 20250401 104500 150573750 5920 5920 5920 5920 0
546 20250401 104400 150573750 5920 5900 5920 5880 68
547 20250401 104300 150172260 5900 5890 5900 5890 2
548 20250401 104200 150160470 5920 5920 5920 5920 0
549 20250401 104100 150160470 5920 5920 5920 5920 0
550 20250401 104000 150160470 5920 5920 5920 5920 0
551 20250401 103900 150160470 5920 5920 5920 5920 0
552 20250401 103800 150160470 5920 5920 5920 5920 0
553 20250401 103700 150160470 5920 5920 5920 5920 0
554 20250401 103600 150160470 5920 5920 5920 5920 0
555 20250401 103500 150160470 5920 5920 5920 5920 0
556 20250401 103400 150160470 5920 5920 5920 5920 0
557 20250401 103300 150160470 5920 5920 5920 5920 0
558 20250401 103200 150160470 5920 5920 5920 5920 0
559 20250401 103100 150160470 5920 5920 5920 5920 0
560 20250401 103000 150160470 5920 5900 5920 5900 46
561 20250401 102900 149889010 5920 5920 5920 5920 0
562 20250401 102800 149889010 5920 5920 5920 5920 0
563 20250401 102700 149889010 5920 5920 5920 5920 0
564 20250401 102600 149889010 5920 5920 5920 5920 0
565 20250401 102500 149889010 5920 5920 5920 5920 0
566 20250401 102400 149889010 5920 5920 5920 5920 0
567 20250401 102300 149889010 5920 5920 5920 5920 0
568 20250401 102200 149889010 5920 5920 5920 5920 0
569 20250401 102100 149889010 5920 5920 5920 5920 0
570 20250401 102000 149889010 5920 5920 5920 5920 0
571 20250401 101900 149889010 5920 5920 5920 5920 0
572 20250401 101800 149889010 5920 5920 5920 5920 0
573 20250401 101700 149889010 5920 5920 5920 5920 1
574 20250401 101600 149883090 5900 5900 5900 5900 0
575 20250401 101500 149883090 5900 5920 5920 5900 4
576 20250401 101400 149859450 5900 5920 5920 5900 5
577 20250401 101300 149829890 5900 5920 5920 5900 8
578 20250401 101200 149782630 5900 5880 5910 5880 24
579 20250401 101100 149641060 5880 5880 5890 5880 43
580 20250401 101000 149387840 5880 5880 5880 5880 9
581 20250401 100900 149334920 5880 5880 5900 5880 391
582 20250401 100800 147033630 5880 5880 5880 5880 0
583 20250401 100700 147033630 5880 5880 5880 5880 0
584 20250401 100600 147033630 5880 5880 5880 5880 0
585 20250401 100500 147033630 5880 5880 5880 5880 0
586 20250401 100400 147033630 5880 5880 5880 5880 52
587 20250401 100300 146727870 5880 5880 5880 5880 1
588 20250401 100200 146721990 5890 5890 5890 5890 0
589 20250401 100100 146721990 5890 5890 5890 5890 0
590 20250401 100000 146721990 5890 5890 5890 5890 0
591 20250401 095900 146721990 5890 5890 5890 5890 0
592 20250401 095800 146721990 5890 5880 5890 5870 558
593 20250401 095700 143446090 5890 5890 5890 5890 0
594 20250401 095600 143446090 5890 5890 5890 5890 0
595 20250401 095500 143446090 5890 5890 5890 5890 0
596 20250401 095400 143446090 5890 5890 5890 5890 0
597 20250401 095300 143446090 5890 5890 5890 5890 0
598 20250401 095200 143446090 5890 5890 5890 5890 0
599 20250401 095100 143446090 5890 5890 5890 5890 1
600 20250401 095000 143440200 5890 5890 5890 5890 0
601 20250401 094900 143440200 5890 5890 5890 5890 0
602 20250401 094800 143440200 5890 5890 5890 5890 3
603 20250401 094700 143422530 5890 5890 5890 5890 0
604 20250401 094600 143422530 5890 5890 5890 5890 0
605 20250401 094500 143422530 5890 5890 5890 5890 0
606 20250401 094400 143422530 5890 5890 5890 5890 0
607 20250401 094300 143422530 5890 5890 5890 5890 0
608 20250401 094200 143422530 5890 5890 5890 5890 0
609 20250401 094100 143422530 5890 5890 5890 5890 0
610 20250401 094000 143422530 5890 5890 5890 5890 0
611 20250401 093900 143422530 5890 5890 5890 5890 0
612 20250401 093800 143422530 5890 5890 5890 5890 0
613 20250401 093700 143422530 5890 5890 5890 5890 0
614 20250401 093600 143422530 5890 5890 5890 5890 0
615 20250401 093500 143422530 5890 5910 5910 5890 436
616 20250401 093400 140848920 5910 5910 5910 5910 0
617 20250401 093300 140848920 5910 5920 5920 5910 636
618 20250401 093200 137085980 5920 5920 5920 5920 0
619 20250401 093100 137085980 5920 5920 5920 5920 0
620 20250401 093000 137085980 5920 5920 5920 5920 0
621 20250401 092900 137085980 5920 5930 5930 5920 582
622 20250401 092800 133635540 5940 5940 5940 5940 0
623 20250401 092700 133635540 5940 5940 5940 5940 0
624 20250401 092600 133635540 5940 5950 5950 5940 442
625 20250401 092500 131010040 5960 5960 5960 5960 29
626 20250401 092400 130837200 5950 5950 5950 5950 0
627 20250401 092300 130837200 5950 5940 5950 5940 63
628 20250401 092200 130462950 5950 5950 5950 5950 1
629 20250401 092100 130457000 5950 5950 5950 5950 578
630 20250401 092000 127017900 5960 5960 5960 5960 0
631 20250401 091900 127017900 5960 5960 5960 5960 0
632 20250401 091800 127017900 5960 5960 5960 5960 0
633 20250401 091700 127017900 5960 5960 5960 5960 116
634 20250401 091600 126326540 5960 5960 5960 5960 0
635 20250401 091500 126326540 5960 5960 5960 5960 0
636 20250401 091400 126326540 5960 5980 5980 5960 559
637 20250401 091300 122984940 5990 5990 5990 5990 0
638 20250401 091200 122984940 5990 5990 5990 5990 235
639 20250401 091100 121577290 6000 6000 6000 6000 4
640 20250401 091000 121553290 6000 5990 6000 5990 304
641 20250401 090900 119729370 6000 6000 6000 6000 297
642 20250401 090800 117947370 6000 6000 6000 6000 167
643 20250401 090700 116945370 6000 5980 6020 5980 4823
644 20250401 090600 88026580 5970 5960 5970 5960 4
645 20250401 090500 88002720 5960 5980 6030 5960 5481
646 20250401 090400 55190340 5980 5910 5990 5900 1484
647 20250401 090300 46409010 5910 5930 5950 5910 2827
648 20250401 090200 29641990 5930 5840 5950 5840 3658
649 20250401 090100 8006450 5830 5770 5830 5770 1300
650 20250401 090000 474650 5770 5710 5770 5710 83

1
054620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,53248,19894221,316825600,118370614950,0.27
20250327,53107,19894221,323952700,121354748100,0.27
20250326,53049,19894221,325190370,121951574730,0.27
20250325,53049,19894221,325190370,121951574730,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 53248 19894221 316825600 118370614950 0.27
3 20250327 53107 19894221 323952700 121354748100 0.27
4 20250326 53049 19894221 325190370 121951574730 0.27
5 20250325 53049 19894221 325190370 121951574730 0.27