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
055490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,82416370,13130,13130,13130,13130,351
20250401,194700,82416370,13130,13130,13130,13130,0
20250401,194600,82416370,13130,13130,13130,13130,0
20250401,194500,82416370,13130,13130,13130,13130,0
20250401,194400,82416370,13130,13130,13130,13130,0
20250401,194300,82416370,13130,13130,13130,13130,0
20250401,194200,82416370,13130,13130,13130,13130,0
20250401,194100,82416370,13130,13130,13130,13130,0
20250401,194000,82416370,13130,13130,13130,13130,0
20250401,193900,82416370,13130,13130,13130,13130,0
20250401,193800,82416370,13130,13130,13130,13130,0
20250401,193700,82416370,13130,13130,13130,13130,0
20250401,193600,82416370,13130,13130,13130,13130,0
20250401,193500,82416370,13130,13130,13130,13130,0
20250401,193400,82416370,13130,13130,13130,13130,0
20250401,193300,82416370,13130,13130,13130,13130,0
20250401,193200,82416370,13130,13130,13130,13130,0
20250401,193100,82416370,13130,13130,13130,13130,0
20250401,193000,82416370,13130,13130,13130,13130,0
20250401,192900,82416370,13130,13130,13130,13130,0
20250401,192800,82416370,13130,13130,13130,13130,0
20250401,192700,82416370,13130,13130,13130,13130,0
20250401,192600,82416370,13130,13130,13130,13130,0
20250401,192500,82416370,13130,13130,13130,13130,0
20250401,192400,82416370,13130,13130,13130,13130,0
20250401,192300,82416370,13130,13130,13130,13130,0
20250401,192200,82416370,13130,13130,13130,13130,0
20250401,192100,82416370,13130,13130,13130,13130,0
20250401,192000,82416370,13130,13130,13130,13130,0
20250401,191900,82416370,13130,13130,13130,13130,0
20250401,191800,82416370,13130,13130,13130,13130,351
20250401,191700,82416370,13130,13130,13130,13130,0
20250401,191600,82416370,13130,13130,13130,13130,0
20250401,191500,82416370,13130,13130,13130,13130,0
20250401,191400,82416370,13130,13130,13130,13130,0
20250401,191300,82416370,13130,13130,13130,13130,0
20250401,191200,82416370,13130,13130,13130,13130,0
20250401,191100,82416370,13130,13130,13130,13130,0
20250401,191000,82416370,13130,13130,13130,13130,0
20250401,190900,82416370,13130,13130,13130,13130,0
20250401,190800,82416370,13130,13130,13130,13130,0
20250401,190700,82416370,13130,13130,13130,13130,0
20250401,190600,82416370,13130,13130,13130,13130,0
20250401,190500,82416370,13130,13130,13130,13130,0
20250401,190400,82416370,13130,13130,13130,13130,0
20250401,190300,82416370,13130,13130,13130,13130,0
20250401,190200,82416370,13130,13130,13130,13130,0
20250401,190100,82416370,13130,13130,13130,13130,0
20250401,190000,82416370,13130,13130,13130,13130,0
20250401,185900,82416370,13130,13130,13130,13130,0
20250401,185800,82416370,13130,13130,13130,13130,0
20250401,185700,82416370,13130,13130,13130,13130,0
20250401,185600,82416370,13130,13130,13130,13130,0
20250401,185500,82416370,13130,13130,13130,13130,0
20250401,185400,82416370,13130,13130,13130,13130,0
20250401,185300,82416370,13130,13130,13130,13130,0
20250401,185200,82416370,13130,13130,13130,13130,0
20250401,185100,82416370,13130,13130,13130,13130,0
20250401,185000,82416370,13130,13130,13130,13130,0
20250401,184900,82416370,13130,13130,13130,13130,0
20250401,184800,82416370,13130,13130,13130,13130,351
20250401,184700,82416370,13130,13130,13130,13130,0
20250401,184600,82416370,13130,13130,13130,13130,0
20250401,184500,82416370,13130,13130,13130,13130,0
20250401,184400,82416370,13130,13130,13130,13130,0
20250401,184300,82416370,13130,13130,13130,13130,0
20250401,184200,82416370,13130,13130,13130,13130,0
20250401,184100,82416370,13130,13130,13130,13130,0
20250401,184000,82416370,13130,13130,13130,13130,0
20250401,183900,82416370,13130,13130,13130,13130,0
20250401,183800,82416370,13130,13130,13130,13130,0
20250401,183700,82416370,13130,13130,13130,13130,0
20250401,183600,82416370,13130,13130,13130,13130,0
20250401,183500,82416370,13130,13130,13130,13130,0
20250401,183400,82416370,13130,13130,13130,13130,0
20250401,183300,82416370,13130,13130,13130,13130,0
20250401,183200,82416370,13130,13130,13130,13130,0
20250401,183100,82416370,13130,13130,13130,13130,0
20250401,183000,82416370,13130,13130,13130,13130,0
20250401,182900,82416370,13130,13130,13130,13130,0
20250401,182800,82416370,13130,13130,13130,13130,0
20250401,182700,82416370,13130,13130,13130,13130,0
20250401,182600,82416370,13130,13130,13130,13130,0
20250401,182500,82416370,13130,13130,13130,13130,0
20250401,182400,82416370,13130,13130,13130,13130,0
20250401,182300,82416370,13130,13130,13130,13130,0
20250401,182200,82416370,13130,13130,13130,13130,0
20250401,182100,82416370,13130,13130,13130,13130,0
20250401,182000,82416370,13130,13130,13130,13130,0
20250401,181900,82416370,13130,13130,13130,13130,0
20250401,181800,82416370,13130,13130,13130,13130,351
20250401,181700,82416370,13130,13130,13130,13130,0
20250401,181600,82416370,13130,13130,13130,13130,0
20250401,181500,82416370,13130,13130,13130,13130,0
20250401,181400,82416370,13130,13130,13130,13130,0
20250401,181300,82416370,13130,13130,13130,13130,0
20250401,181200,82416370,13130,13130,13130,13130,0
20250401,181100,82416370,13130,13130,13130,13130,0
20250401,181000,82416370,13130,13130,13130,13130,0
20250401,180900,82416370,13130,13130,13130,13130,0
20250401,180800,82416370,13130,13130,13130,13130,0
20250401,180700,82416370,13130,13130,13130,13130,0
20250401,180600,82416370,13130,13130,13130,13130,0
20250401,180500,82416370,13130,13130,13130,13130,0
20250401,180400,82416370,13130,13130,13130,13130,0
20250401,180300,82416370,13130,13130,13130,13130,0
20250401,180200,82416370,13130,13130,13130,13130,0
20250401,180100,82416370,13130,13130,13130,13130,0
20250401,180000,82416370,13130,13130,13130,13130,0
20250401,175900,82416370,13130,13130,13130,13130,0
20250401,175800,82416370,13130,13130,13130,13130,0
20250401,175700,82416370,13130,13130,13130,13130,0
20250401,175600,82416370,13130,13130,13130,13130,0
20250401,175500,82416370,13130,13130,13130,13130,0
20250401,175400,82416370,13130,13130,13130,13130,0
20250401,175300,82416370,13130,13130,13130,13130,0
20250401,175200,82416370,13130,13130,13130,13130,0
20250401,175100,82416370,13130,13130,13130,13130,0
20250401,175000,82416370,13130,13130,13130,13130,0
20250401,174900,82416370,13130,13130,13130,13130,0
20250401,174800,82416370,13130,13130,13130,13130,351
20250401,174700,82416370,13130,13130,13130,13130,0
20250401,174600,82416370,13130,13130,13130,13130,0
20250401,174500,82416370,13130,13130,13130,13130,0
20250401,174400,82416370,13130,13130,13130,13130,0
20250401,174300,82416370,13130,13130,13130,13130,0
20250401,174200,82416370,13130,13130,13130,13130,0
20250401,174100,82416370,13130,13130,13130,13130,0
20250401,174000,82416370,13130,13130,13130,13130,0
20250401,173900,82416370,13130,13130,13130,13130,0
20250401,173800,82416370,13130,13130,13130,13130,0
20250401,173700,82416370,13130,13130,13130,13130,0
20250401,173600,82416370,13130,13130,13130,13130,0
20250401,173500,82416370,13130,13130,13130,13130,0
20250401,173400,82416370,13130,13130,13130,13130,0
20250401,173300,82416370,13130,13130,13130,13130,0
20250401,173200,82416370,13130,13130,13130,13130,0
20250401,173100,82416370,13130,13130,13130,13130,0
20250401,173000,82416370,13130,13130,13130,13130,0
20250401,172900,82416370,13130,13130,13130,13130,0
20250401,172800,82416370,13130,13130,13130,13130,0
20250401,172700,82416370,13130,13130,13130,13130,0
20250401,172600,82416370,13130,13130,13130,13130,0
20250401,172500,82416370,13130,13130,13130,13130,0
20250401,172400,82416370,13130,13130,13130,13130,0
20250401,172300,82416370,13130,13130,13130,13130,0
20250401,172200,82416370,13130,13130,13130,13130,0
20250401,172100,82416370,13130,13130,13130,13130,0
20250401,172000,82416370,13130,13130,13130,13130,0
20250401,171900,82416370,13130,13130,13130,13130,0
20250401,171800,82416370,13130,13130,13130,13130,351
20250401,171700,82416370,13130,13130,13130,13130,0
20250401,171600,82416370,13130,13130,13130,13130,0
20250401,171500,82416370,13130,13130,13130,13130,0
20250401,171400,82416370,13130,13130,13130,13130,0
20250401,171300,82416370,13130,13130,13130,13130,0
20250401,171200,82416370,13130,13130,13130,13130,0
20250401,171100,82416370,13130,13130,13130,13130,0
20250401,171000,82416370,13130,13130,13130,13130,0
20250401,170900,82416370,13130,13130,13130,13130,0
20250401,170800,82416370,13130,13130,13130,13130,0
20250401,170700,82416370,13130,13130,13130,13130,0
20250401,170600,82416370,13130,13130,13130,13130,0
20250401,170500,82416370,13130,13130,13130,13130,0
20250401,170400,82416370,13130,13130,13130,13130,0
20250401,170300,82416370,13130,13130,13130,13130,0
20250401,170200,82416370,13130,13130,13130,13130,0
20250401,170100,82416370,13130,13130,13130,13130,0
20250401,170000,82416370,13130,13130,13130,13130,0
20250401,165900,82416370,13130,13130,13130,13130,0
20250401,165800,82416370,13130,13130,13130,13130,0
20250401,165700,82416370,13130,13130,13130,13130,0
20250401,165600,82416370,13130,13130,13130,13130,0
20250401,165500,82416370,13130,13130,13130,13130,0
20250401,165400,82416370,13130,13130,13130,13130,0
20250401,165300,82416370,13130,13130,13130,13130,0
20250401,165200,82416370,13130,13130,13130,13130,0
20250401,165100,82416370,13130,13130,13130,13130,0
20250401,165000,82416370,13130,13130,13130,13130,0
20250401,164900,82416370,13130,13130,13130,13130,0
20250401,164800,82416370,13130,13130,13130,13130,351
20250401,164700,82416370,13130,13130,13130,13130,0
20250401,164600,82416370,13130,13130,13130,13130,0
20250401,164500,82416370,13130,13130,13130,13130,0
20250401,164400,82416370,13130,13130,13130,13130,0
20250401,164300,82416370,13130,13130,13130,13130,0
20250401,164200,82416370,13130,13130,13130,13130,0
20250401,164100,82416370,13130,13130,13130,13130,0
20250401,164000,82416370,13130,13130,13130,13130,0
20250401,163900,82416370,13130,13130,13130,13130,0
20250401,163800,82416370,13130,13130,13130,13130,0
20250401,163700,82416370,13130,13130,13130,13130,0
20250401,163600,82416370,13130,13130,13130,13130,0
20250401,163500,82416370,13130,13130,13130,13130,0
20250401,163400,82416370,13130,13130,13130,13130,0
20250401,163300,82416370,13130,13130,13130,13130,0
20250401,163200,82416370,13130,13130,13130,13130,0
20250401,163100,82416370,13130,13130,13130,13130,0
20250401,163000,82416370,13130,13130,13130,13130,0
20250401,162900,82416370,13130,13130,13130,13130,0
20250401,162800,82416370,13130,13130,13130,13130,0
20250401,162700,82416370,13130,13130,13130,13130,0
20250401,162600,82416370,13130,13130,13130,13130,0
20250401,162500,82416370,13130,13130,13130,13130,0
20250401,162400,82416370,13130,13130,13130,13130,0
20250401,162300,82416370,13130,13130,13130,13130,0
20250401,162200,82416370,13130,13130,13130,13130,0
20250401,162100,82416370,13130,13130,13130,13130,0
20250401,162000,82416370,13130,13130,13130,13130,0
20250401,161900,82416370,13130,13130,13130,13130,0
20250401,161800,82416370,13130,13130,13130,13130,351
20250401,161700,82416370,13130,13130,13130,13130,0
20250401,161600,82416370,13130,13130,13130,13130,0
20250401,161500,82416370,13130,13130,13130,13130,0
20250401,161400,82416370,13130,13130,13130,13130,0
20250401,161300,82416370,13130,13130,13130,13130,0
20250401,161200,82416370,13130,13130,13130,13130,0
20250401,161100,82416370,13130,13130,13130,13130,0
20250401,161000,82416370,13130,13130,13130,13130,0
20250401,160900,82416370,13130,13130,13130,13130,0
20250401,160800,82416370,13130,13130,13130,13130,0
20250401,160700,82416370,13130,13130,13130,13130,0
20250401,160600,82416370,13130,13130,13130,13130,0
20250401,160500,82416370,13130,13130,13130,13130,0
20250401,160400,82416370,13130,13130,13130,13130,0
20250401,160300,82416370,13130,13130,13130,13130,0
20250401,160200,82416370,13130,13130,13130,13130,0
20250401,160100,82416370,13130,13130,13130,13130,0
20250401,160000,82416370,13130,13130,13130,13130,0
20250401,155900,82416370,13130,13130,13130,13130,0
20250401,155800,82416370,13130,13130,13130,13130,0
20250401,155700,82416370,13130,13130,13130,13130,0
20250401,155600,82416370,13130,13130,13130,13130,0
20250401,155500,82416370,13130,13130,13130,13130,0
20250401,155400,82416370,13130,13130,13130,13130,0
20250401,155300,82416370,13130,13130,13130,13130,0
20250401,155200,82416370,13130,13130,13130,13130,0
20250401,155100,82416370,13130,13130,13130,13130,0
20250401,155000,82416370,13130,13130,13130,13130,0
20250401,154900,82416370,13130,13130,13130,13130,0
20250401,154800,82416370,13130,13130,13130,13130,351
20250401,154700,82416370,13130,13130,13130,13130,0
20250401,154600,82416370,13130,13130,13130,13130,0
20250401,154500,82416370,13130,13130,13130,13130,0
20250401,154400,82416370,13130,13130,13130,13130,0
20250401,154300,82416370,13130,13130,13130,13130,0
20250401,154200,82416370,13130,13130,13130,13130,0
20250401,154100,82416370,13130,13130,13130,13130,0
20250401,154000,82416370,13130,13130,13130,13130,0
20250401,153900,82416370,13130,13130,13130,13130,0
20250401,153800,82416370,13130,13130,13130,13130,0
20250401,153700,82416370,13130,13130,13130,13130,0
20250401,153600,82416370,13130,13130,13130,13130,0
20250401,153500,82416370,13130,13130,13130,13130,0
20250401,153400,82416370,13130,13130,13130,13130,0
20250401,153300,82416370,13130,13130,13130,13130,0
20250401,153200,82416370,13130,13130,13130,13130,0
20250401,153100,82416370,13130,13130,13130,13130,0
20250401,153000,82416370,13130,13130,13130,13130,351
20250401,152900,77807740,13090,13090,13090,13090,0
20250401,152800,77807740,13090,13090,13090,13090,0
20250401,152700,77807740,13090,13090,13090,13090,0
20250401,152600,77807740,13090,13090,13090,13090,0
20250401,152500,77807740,13090,13090,13090,13090,0
20250401,152400,77807740,13090,13090,13090,13090,0
20250401,152300,77807740,13090,13090,13090,13090,0
20250401,152200,77807740,13090,13090,13090,13090,0
20250401,152100,77807740,13090,13090,13090,13090,0
20250401,152000,77807740,13090,13090,13090,13090,0
20250401,151900,77807740,13090,13090,13090,13090,3
20250401,151800,77768470,13100,13100,13100,13100,0
20250401,151700,77768470,13100,13100,13100,13100,0
20250401,151600,77768470,13100,13090,13100,13090,5
20250401,151500,77703010,12990,13090,13090,12990,29
20250401,151400,77326200,13100,13100,13100,13100,0
20250401,151300,77326200,13100,13100,13100,13100,0
20250401,151200,77326200,13100,13100,13100,13100,0
20250401,151100,77326200,13100,13100,13100,13100,0
20250401,151000,77326200,13100,13100,13100,13100,0
20250401,150900,77326200,13100,13090,13100,13090,12
20250401,150800,77169100,13080,13080,13080,13080,15
20250401,150700,76972900,13090,13090,13090,13090,0
20250401,150600,76972900,13090,13090,13090,13090,0
20250401,150500,76972900,13090,13090,13090,13090,0
20250401,150400,76972900,13090,13090,13090,13090,0
20250401,150300,76972900,13090,13090,13090,13090,0
20250401,150200,76972900,13090,13090,13090,13090,0
20250401,150100,76972900,13090,13090,13090,13090,0
20250401,150000,76972900,13090,13090,13090,13090,0
20250401,145900,76972900,13090,12990,13090,12990,38
20250401,145800,76478280,12990,12990,12990,12990,20
20250401,145700,76218480,12990,12990,12990,12990,12
20250401,145600,76062600,13000,13000,13000,13000,0
20250401,145500,76062600,13000,13000,13000,13000,74
20250401,145400,75100600,13000,13050,13050,13000,437
20250401,145300,69417840,13130,13130,13130,13130,0
20250401,145200,69417840,13130,13130,13130,13130,0
20250401,145100,69417840,13130,13130,13130,13130,0
20250401,145000,69417840,13130,13130,13130,13130,0
20250401,144900,69417840,13130,13130,13130,13130,0
20250401,144800,69417840,13130,13130,13130,13130,0
20250401,144700,69417840,13130,13130,13130,13130,0
20250401,144600,69417840,13130,13130,13130,13130,0
20250401,144500,69417840,13130,13130,13130,13130,0
20250401,144400,69417840,13130,13130,13130,13130,0
20250401,144300,69417840,13130,13130,13130,13130,0
20250401,144200,69417840,13130,13130,13130,13130,0
20250401,144100,69417840,13130,13130,13130,13130,0
20250401,144000,69417840,13130,13130,13130,13130,10
20250401,143900,69286540,13130,13130,13130,13130,0
20250401,143800,69286540,13130,13130,13130,13130,0
20250401,143700,69286540,13130,13130,13130,13130,0
20250401,143600,69286540,13130,13130,13130,13130,0
20250401,143500,69286540,13130,13130,13130,13130,0
20250401,143400,69286540,13130,13130,13130,13130,0
20250401,143300,69286540,13130,13130,13130,13130,0
20250401,143200,69286540,13130,13130,13130,13130,0
20250401,143100,69286540,13130,13130,13130,13130,0
20250401,143000,69286540,13130,13130,13130,13130,0
20250401,142900,69286540,13130,13130,13130,13130,0
20250401,142800,69286540,13130,13130,13130,13130,2
20250401,142700,69260280,13040,13040,13040,13040,0
20250401,142600,69260280,13040,13040,13040,13040,0
20250401,142500,69260280,13040,13040,13040,13040,0
20250401,142400,69260280,13040,13040,13040,13040,0
20250401,142300,69260280,13040,13040,13040,13040,0
20250401,142200,69260280,13040,13040,13040,13040,23
20250401,142100,68960360,13140,13140,13140,13140,0
20250401,142000,68960360,13140,13140,13140,13140,0
20250401,141900,68960360,13140,13140,13140,13140,1
20250401,141800,68947220,13140,13140,13140,13140,0
20250401,141700,68947220,13140,13140,13140,13140,0
20250401,141600,68947220,13140,13140,13140,13140,0
20250401,141500,68947220,13140,13140,13140,13140,0
20250401,141400,68947220,13140,13140,13140,13140,10
20250401,141300,68815820,13140,13140,13140,13140,0
20250401,141200,68815820,13140,13140,13140,13140,0
20250401,141100,68815820,13140,13140,13140,13140,0
20250401,141000,68815820,13140,13140,13140,13140,0
20250401,140900,68815820,13140,13140,13140,13140,0
20250401,140800,68815820,13140,13140,13140,13140,0
20250401,140700,68815820,13140,13140,13140,13140,0
20250401,140600,68815820,13140,13140,13140,13140,0
20250401,140500,68815820,13140,13140,13140,13140,0
20250401,140400,68815820,13140,13140,13140,13140,0
20250401,140300,68815820,13140,13140,13140,13140,0
20250401,140200,68815820,13140,13140,13140,13140,0
20250401,140100,68815820,13140,13140,13140,13140,0
20250401,140000,68815820,13140,13140,13140,13140,0
20250401,135900,68815820,13140,13140,13140,13140,0
20250401,135800,68815820,13140,13130,13140,13130,4
20250401,135700,68763270,13010,13010,13010,13010,0
20250401,135600,68763270,13010,13010,13010,13010,0
20250401,135500,68763270,13010,13010,13010,13010,0
20250401,135400,68763270,13010,13010,13010,13010,0
20250401,135300,68763270,13010,13010,13010,13010,0
20250401,135200,68763270,13010,13010,13010,13010,0
20250401,135100,68763270,13010,13010,13010,13010,0
20250401,135000,68763270,13010,13010,13010,13010,0
20250401,134900,68763270,13010,13010,13010,13010,5
20250401,134800,68698220,13100,13100,13100,13100,0
20250401,134700,68698220,13100,13100,13100,13100,0
20250401,134600,68698220,13100,13100,13100,13100,0
20250401,134500,68698220,13100,13100,13100,13100,0
20250401,134400,68698220,13100,13100,13100,13100,0
20250401,134300,68698220,13100,13100,13100,13100,20
20250401,134200,68436220,13140,13140,13140,13140,0
20250401,134100,68436220,13140,13140,13140,13140,20
20250401,134000,68173420,13140,13140,13140,13140,0
20250401,133900,68173420,13140,13140,13140,13140,0
20250401,133800,68173420,13140,13140,13140,13140,0
20250401,133700,68173420,13140,13140,13140,13140,5
20250401,133600,68107720,13150,13150,13150,13150,0
20250401,133500,68107720,13150,13150,13150,13150,0
20250401,133400,68107720,13150,13150,13150,13150,0
20250401,133300,68107720,13150,13150,13150,13150,0
20250401,133200,68107720,13150,13150,13150,13150,0
20250401,133100,68107720,13150,13150,13150,13150,0
20250401,133000,68107720,13150,13150,13150,13150,0
20250401,132900,68107720,13150,13150,13150,13150,0
20250401,132800,68107720,13150,13150,13150,13150,0
20250401,132700,68107720,13150,12980,13150,12980,355
20250401,132600,63496840,13070,13070,13070,13070,0
20250401,132500,63496840,13070,13070,13070,13070,0
20250401,132400,63496840,13070,13070,13070,13070,0
20250401,132300,63496840,13070,12980,13070,12980,116
20250401,132200,61989720,12980,13060,13060,12980,4
20250401,132100,61937560,13070,13070,13070,13070,0
20250401,132000,61937560,13070,13070,13070,13070,1
20250401,131900,61924490,12930,12930,12930,12930,1
20250401,131800,61911560,12920,12920,12920,12920,0
20250401,131700,61911560,12920,12920,12920,12920,0
20250401,131600,61911560,12920,12920,12920,12920,0
20250401,131500,61911560,12920,12940,12940,12920,100
20250401,131400,60618790,12970,12970,12970,12970,0
20250401,131300,60618790,12970,12970,12970,12970,0
20250401,131200,60618790,12970,12970,12970,12970,0
20250401,131100,60618790,12970,12970,12970,12970,0
20250401,131000,60618790,12970,12970,12970,12970,0
20250401,130900,60618790,12970,12970,12970,12970,0
20250401,130800,60618790,12970,12970,12970,12970,0
20250401,130700,60618790,12970,12970,12970,12970,0
20250401,130600,60618790,12970,12970,12970,12970,0
20250401,130500,60618790,12970,12970,12970,12970,0
20250401,130400,60618790,12970,12970,12970,12970,0
20250401,130300,60618790,12970,12970,12970,12970,0
20250401,130200,60618790,12970,12970,12970,12970,0
20250401,130100,60618790,12970,12970,12970,12970,0
20250401,130000,60618790,12970,12960,12970,12960,3
20250401,125900,60579900,12940,12940,12940,12940,0
20250401,125800,60579900,12940,12940,12940,12940,0
20250401,125700,60579900,12940,12940,12940,12940,0
20250401,125600,60579900,12940,12940,12940,12940,0
20250401,125500,60579900,12940,12940,12940,12940,0
20250401,125400,60579900,12940,12940,12940,12940,0
20250401,125300,60579900,12940,12940,12940,12940,0
20250401,125200,60579900,12940,12940,12940,12940,0
20250401,125100,60579900,12940,13060,13060,12940,221
20250401,125000,57705340,13080,13080,13080,13080,2
20250401,124900,57679180,13160,13160,13160,13160,0
20250401,124800,57679180,13160,13160,13160,13160,0
20250401,124700,57679180,13160,13160,13160,13160,0
20250401,124600,57679180,13160,13160,13160,13160,0
20250401,124500,57679180,13160,13160,13160,13160,0
20250401,124400,57679180,13160,13160,13160,13160,0
20250401,124300,57679180,13160,13160,13160,13160,0
20250401,124200,57679180,13160,13160,13160,13160,0
20250401,124100,57679180,13160,13160,13160,13160,0
20250401,124000,57679180,13160,13160,13160,13160,0
20250401,123900,57679180,13160,13160,13160,13160,0
20250401,123800,57679180,13160,13160,13160,13160,0
20250401,123700,57679180,13160,13160,13160,13160,3
20250401,123600,57639700,13090,13090,13090,13090,0
20250401,123500,57639700,13090,13090,13090,13090,0
20250401,123400,57639700,13090,13090,13090,13090,0
20250401,123300,57639700,13090,13090,13090,13090,0
20250401,123200,57639700,13090,13090,13090,13090,0
20250401,123100,57639700,13090,13090,13090,13090,0
20250401,123000,57639700,13090,13090,13090,13090,0
20250401,122900,57639700,13090,13090,13090,13090,0
20250401,122800,57639700,13090,13090,13090,13090,0
20250401,122700,57639700,13090,13090,13090,13090,254
20250401,122600,54314840,13090,13090,13090,13090,14
20250401,122500,54131580,13170,13170,13170,13170,0
20250401,122400,54131580,13170,13170,13170,13170,0
20250401,122300,54131580,13170,13170,13170,13170,0
20250401,122200,54131580,13170,13170,13170,13170,0
20250401,122100,54131580,13170,13170,13170,13170,0
20250401,122000,54131580,13170,13170,13170,13170,0
20250401,121900,54131580,13170,13170,13170,13170,1
20250401,121800,54118410,13090,13090,13090,13090,0
20250401,121700,54118410,13090,13090,13090,13090,0
20250401,121600,54118410,13090,13090,13090,13090,6
20250401,121500,54039870,13180,13180,13180,13180,0
20250401,121400,54039870,13180,13180,13180,13180,0
20250401,121300,54039870,13180,13180,13180,13180,0
20250401,121200,54039870,13180,13180,13180,13180,0
20250401,121100,54039870,13180,13180,13180,13180,0
20250401,121000,54039870,13180,13180,13180,13180,0
20250401,120900,54039870,13180,13180,13180,13180,0
20250401,120800,54039870,13180,13180,13180,13180,0
20250401,120700,54039870,13180,13180,13180,13180,0
20250401,120600,54039870,13180,13180,13180,13180,0
20250401,120500,54039870,13180,13180,13180,13180,0
20250401,120400,54039870,13180,13180,13180,13180,0
20250401,120300,54039870,13180,13180,13180,13180,0
20250401,120200,54039870,13180,13180,13180,13180,3
20250401,120100,54000330,13180,13180,13180,13180,0
20250401,120000,54000330,13180,13180,13180,13180,0
20250401,115900,54000330,13180,13180,13180,13180,0
20250401,115800,54000330,13180,13180,13180,13180,0
20250401,115700,54000330,13180,13180,13180,13180,0
20250401,115600,54000330,13180,13170,13180,13170,2
20250401,115500,53973980,13060,13060,13060,13060,1
20250401,115400,53960920,13180,13180,13180,13180,0
20250401,115300,53960920,13180,13180,13180,13180,0
20250401,115200,53960920,13180,13170,13180,13170,20
20250401,115100,53697420,13180,13180,13180,13180,0
20250401,115000,53697420,13180,13180,13180,13180,0
20250401,114900,53697420,13180,13180,13180,13180,0
20250401,114800,53697420,13180,13180,13180,13180,0
20250401,114700,53697420,13180,13180,13180,13180,0
20250401,114600,53697420,13180,13180,13180,13180,0
20250401,114500,53697420,13180,13180,13180,13180,0
20250401,114400,53697420,13180,13180,13180,13180,0
20250401,114300,53697420,13180,13180,13180,13180,0
20250401,114200,53697420,13180,13180,13180,13180,123
20250401,114100,52076280,13180,13180,13180,13180,0
20250401,114000,52076280,13180,13180,13180,13180,0
20250401,113900,52076280,13180,13180,13180,13180,0
20250401,113800,52076280,13180,13180,13180,13180,0
20250401,113700,52076280,13180,13180,13180,13180,0
20250401,113600,52076280,13180,13180,13180,13180,0
20250401,113500,52076280,13180,13180,13180,13180,0
20250401,113400,52076280,13180,13180,13180,13180,0
20250401,113300,52076280,13180,13180,13180,13180,0
20250401,113200,52076280,13180,13180,13180,13180,0
20250401,113100,52076280,13180,13180,13180,13180,0
20250401,113000,52076280,13180,13180,13180,13180,0
20250401,112900,52076280,13180,13180,13180,13180,20
20250401,112800,51812680,13180,13180,13180,13180,0
20250401,112700,51812680,13180,13180,13180,13180,0
20250401,112600,51812680,13180,13170,13180,13170,111
20250401,112500,50350700,13180,13180,13180,13180,0
20250401,112400,50350700,13180,13180,13180,13180,13
20250401,112300,50179360,13180,13180,13180,13180,0
20250401,112200,50179360,13180,13180,13180,13180,0
20250401,112100,50179360,13180,13180,13180,13180,0
20250401,112000,50179360,13180,13180,13180,13180,0
20250401,111900,50179360,13180,13180,13180,13180,0
20250401,111800,50179360,13180,13180,13180,13180,0
20250401,111700,50179360,13180,13180,13180,13180,0
20250401,111600,50179360,13180,13180,13180,13180,1
20250401,111500,50166180,13170,13170,13170,13170,0
20250401,111400,50166180,13170,13170,13170,13170,24
20250401,111300,49850100,13200,13200,13200,13200,0
20250401,111200,49850100,13200,13200,13200,13200,0
20250401,111100,49850100,13200,13200,13200,13200,0
20250401,111000,49850100,13200,13200,13200,13200,0
20250401,110900,49850100,13200,13130,13200,13130,9
20250401,110800,49731740,12930,12930,12930,12930,0
20250401,110700,49731740,12930,12930,12930,12930,0
20250401,110600,49731740,12930,12930,12930,12930,0
20250401,110500,49731740,12930,12930,12930,12930,0
20250401,110400,49731740,12930,12930,12930,12930,16
20250401,110300,49524860,12930,12930,12930,12930,0
20250401,110200,49524860,12930,12980,13130,12930,238
20250401,110100,46431520,12970,12970,12970,12970,0
20250401,110000,46431520,12970,12970,12970,12970,0
20250401,105900,46431520,12970,12970,12970,12970,0
20250401,105800,46431520,12970,12970,12970,12970,0
20250401,105700,46431520,12970,12970,12970,12970,0
20250401,105600,46431520,12970,12970,12970,12970,0
20250401,105500,46431520,12970,12970,12970,12970,1
20250401,105400,46418550,12930,12930,12930,12930,0
20250401,105300,46418550,12930,12930,12930,12930,0
20250401,105200,46418550,12930,12930,12930,12930,0
20250401,105100,46418550,12930,12930,12930,12930,0
20250401,105000,46418550,12930,12930,12930,12930,0
20250401,104900,46418550,12930,12930,12930,12930,0
20250401,104800,46418550,12930,12930,12930,12930,0
20250401,104700,46418550,12930,12930,12930,12930,0
20250401,104600,46418550,12930,12930,12930,12930,0
20250401,104500,46418550,12930,12930,12930,12930,0
20250401,104400,46418550,12930,12930,12930,12930,0
20250401,104300,46418550,12930,12930,12930,12930,16
20250401,104200,46211670,12900,12910,12910,12900,132
20250401,104100,44507810,12910,12910,12910,12910,5
20250401,104000,44443260,12920,12920,12920,12920,0
20250401,103900,44443260,12920,12920,12920,12920,0
20250401,103800,44443260,12920,12930,12930,12920,259
20250401,103700,41096800,12920,12920,12920,12920,7
20250401,103600,41006360,12930,12930,12930,12930,93
20250401,103500,39803870,12920,12920,12920,12920,0
20250401,103400,39803870,12920,12920,12920,12920,0
20250401,103300,39803870,12920,12920,12920,12920,1
20250401,103200,39790950,12920,12920,12920,12920,50
20250401,103100,39144950,12900,12900,12900,12900,50
20250401,103000,38499950,12900,12900,12900,12900,0
20250401,102900,38499950,12900,12900,12900,12900,0
20250401,102800,38499950,12900,12900,12900,12900,0
20250401,102700,38499950,12900,12890,12900,12890,4
20250401,102600,38448370,13000,13000,13000,13000,0
20250401,102500,38448370,13000,13000,13000,13000,0
20250401,102400,38448370,13000,13000,13000,13000,0
20250401,102300,38448370,13000,13000,13000,13000,0
20250401,102200,38448370,13000,13000,13000,13000,0
20250401,102100,38448370,13000,13000,13000,13000,0
20250401,102000,38448370,13000,12900,13000,12900,85
20250401,101900,37348370,13000,13000,13000,13000,0
20250401,101800,37348370,13000,13000,13000,13000,0
20250401,101700,37348370,13000,13000,13000,13000,0
20250401,101600,37348370,13000,13000,13000,13000,0
20250401,101500,37348370,13000,13000,13000,13000,0
20250401,101400,37348370,13000,12870,13000,12870,97
20250401,101300,36097510,12930,12930,12930,12930,0
20250401,101200,36097510,12930,12930,12930,12930,0
20250401,101100,36097510,12930,12930,12930,12930,0
20250401,101000,36097510,12930,12930,12930,12930,10
20250401,100900,35968210,12880,12860,12880,12860,115
20250401,100800,34487750,12820,12820,12820,12820,11
20250401,100700,34346730,12820,12820,12820,12820,0
20250401,100600,34346730,12820,12820,12820,12820,0
20250401,100500,34346730,12820,12820,12820,12820,0
20250401,100400,34346730,12820,12820,12820,12820,0
20250401,100300,34346730,12820,12820,12820,12820,0
20250401,100200,34346730,12820,12820,12820,12820,1
20250401,100100,34333910,12770,12770,12770,12770,0
20250401,100000,34333910,12770,12770,12770,12770,0
20250401,095900,34333910,12770,12770,12770,12770,0
20250401,095800,34333910,12770,12770,12770,12770,0
20250401,095700,34333910,12770,12770,12770,12770,0
20250401,095600,34333910,12770,12770,12770,12770,0
20250401,095500,34333910,12770,12770,12770,12770,1
20250401,095400,34321140,12770,12760,12770,12760,13
20250401,095300,34155160,12750,12750,12750,12750,0
20250401,095200,34155160,12750,12750,12750,12750,6
20250401,095100,34078660,12720,12700,12720,12700,4
20250401,095000,34027800,12700,12700,12700,12700,2
20250401,094900,34002400,12700,12700,12700,12700,0
20250401,094800,34002400,12700,12680,12700,12680,73
20250401,094700,33076680,12620,12620,12620,12620,0
20250401,094600,33076680,12620,12620,12620,12620,11
20250401,094500,32937860,12700,12620,12700,12600,254
20250401,094400,29734480,12620,12620,12620,12620,0
20250401,094300,29734480,12620,12620,12620,12620,0
20250401,094200,29734480,12620,12630,12630,12620,43
20250401,094100,29191560,12640,12650,12650,12640,21
20250401,094000,28926010,12650,12650,12650,12650,0
20250401,093900,28926010,12650,12660,12660,12650,11
20250401,093800,28786790,12660,12660,12660,12660,1
20250401,093700,28774130,12660,12740,12740,12660,43
20250401,093600,28229130,12750,12750,12750,12750,0
20250401,093500,28229130,12750,12750,12750,12750,0
20250401,093400,28229130,12750,12750,12750,12750,1
20250401,093300,28216380,12690,12690,12690,12690,0
20250401,093200,28216380,12690,12700,12700,12690,403
20250401,093100,23098780,12790,12790,12790,12790,17
20250401,093000,22881350,12700,12710,12710,12700,23
20250401,092900,22589060,12710,12740,12740,12710,160
20250401,092800,20551920,12860,12860,12860,12860,1
20250401,092700,20539060,12740,12750,12750,12740,183
20250401,092600,18206440,12760,12760,12760,12760,220
20250401,092500,15399240,12900,12900,12900,12900,0
20250401,092400,15399240,12900,12900,12900,12900,5
20250401,092300,15334740,12760,12760,12760,12760,0
20250401,092200,15334740,12760,12760,12760,12760,0
20250401,092100,15334740,12760,12760,12760,12760,44
20250401,092000,14773300,12760,12760,12760,12760,0
20250401,091900,14773300,12760,12760,12760,12760,0
20250401,091800,14773300,12760,12760,12760,12760,100
20250401,091700,13497300,12830,12830,12830,12830,6
20250401,091600,13420320,12830,12830,12830,12830,50
20250401,091500,12778820,12800,12800,12800,12800,9
20250401,091400,12663620,12930,12930,12930,12930,1
20250401,091300,12650690,12800,12810,12810,12800,102
20250401,091200,11344220,12810,12890,12890,12810,101
20250401,091100,10043110,12900,12860,12900,12860,312
20250401,091000,6023630,12860,12800,12860,12800,63
20250401,090900,5217170,12800,12800,12800,12800,3
20250401,090800,5178770,12800,12800,12800,12800,12
20250401,090700,5025170,12800,12800,12800,12800,6
20250401,090600,4948370,12800,12800,12800,12800,0
20250401,090500,4948370,12800,12820,12820,12800,53
20250401,090400,4268930,12830,12830,12830,12830,0
20250401,090300,4268930,12830,12830,12830,12830,9
20250401,090200,4153460,12830,12830,12830,12830,0
20250401,090100,4153460,12830,12830,12830,12830,5
20250401,090000,4089310,12890,12700,12890,12700,319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 82416370 13130 13130 13130 13130 351
3 20250401 194700 82416370 13130 13130 13130 13130 0
4 20250401 194600 82416370 13130 13130 13130 13130 0
5 20250401 194500 82416370 13130 13130 13130 13130 0
6 20250401 194400 82416370 13130 13130 13130 13130 0
7 20250401 194300 82416370 13130 13130 13130 13130 0
8 20250401 194200 82416370 13130 13130 13130 13130 0
9 20250401 194100 82416370 13130 13130 13130 13130 0
10 20250401 194000 82416370 13130 13130 13130 13130 0
11 20250401 193900 82416370 13130 13130 13130 13130 0
12 20250401 193800 82416370 13130 13130 13130 13130 0
13 20250401 193700 82416370 13130 13130 13130 13130 0
14 20250401 193600 82416370 13130 13130 13130 13130 0
15 20250401 193500 82416370 13130 13130 13130 13130 0
16 20250401 193400 82416370 13130 13130 13130 13130 0
17 20250401 193300 82416370 13130 13130 13130 13130 0
18 20250401 193200 82416370 13130 13130 13130 13130 0
19 20250401 193100 82416370 13130 13130 13130 13130 0
20 20250401 193000 82416370 13130 13130 13130 13130 0
21 20250401 192900 82416370 13130 13130 13130 13130 0
22 20250401 192800 82416370 13130 13130 13130 13130 0
23 20250401 192700 82416370 13130 13130 13130 13130 0
24 20250401 192600 82416370 13130 13130 13130 13130 0
25 20250401 192500 82416370 13130 13130 13130 13130 0
26 20250401 192400 82416370 13130 13130 13130 13130 0
27 20250401 192300 82416370 13130 13130 13130 13130 0
28 20250401 192200 82416370 13130 13130 13130 13130 0
29 20250401 192100 82416370 13130 13130 13130 13130 0
30 20250401 192000 82416370 13130 13130 13130 13130 0
31 20250401 191900 82416370 13130 13130 13130 13130 0
32 20250401 191800 82416370 13130 13130 13130 13130 351
33 20250401 191700 82416370 13130 13130 13130 13130 0
34 20250401 191600 82416370 13130 13130 13130 13130 0
35 20250401 191500 82416370 13130 13130 13130 13130 0
36 20250401 191400 82416370 13130 13130 13130 13130 0
37 20250401 191300 82416370 13130 13130 13130 13130 0
38 20250401 191200 82416370 13130 13130 13130 13130 0
39 20250401 191100 82416370 13130 13130 13130 13130 0
40 20250401 191000 82416370 13130 13130 13130 13130 0
41 20250401 190900 82416370 13130 13130 13130 13130 0
42 20250401 190800 82416370 13130 13130 13130 13130 0
43 20250401 190700 82416370 13130 13130 13130 13130 0
44 20250401 190600 82416370 13130 13130 13130 13130 0
45 20250401 190500 82416370 13130 13130 13130 13130 0
46 20250401 190400 82416370 13130 13130 13130 13130 0
47 20250401 190300 82416370 13130 13130 13130 13130 0
48 20250401 190200 82416370 13130 13130 13130 13130 0
49 20250401 190100 82416370 13130 13130 13130 13130 0
50 20250401 190000 82416370 13130 13130 13130 13130 0
51 20250401 185900 82416370 13130 13130 13130 13130 0
52 20250401 185800 82416370 13130 13130 13130 13130 0
53 20250401 185700 82416370 13130 13130 13130 13130 0
54 20250401 185600 82416370 13130 13130 13130 13130 0
55 20250401 185500 82416370 13130 13130 13130 13130 0
56 20250401 185400 82416370 13130 13130 13130 13130 0
57 20250401 185300 82416370 13130 13130 13130 13130 0
58 20250401 185200 82416370 13130 13130 13130 13130 0
59 20250401 185100 82416370 13130 13130 13130 13130 0
60 20250401 185000 82416370 13130 13130 13130 13130 0
61 20250401 184900 82416370 13130 13130 13130 13130 0
62 20250401 184800 82416370 13130 13130 13130 13130 351
63 20250401 184700 82416370 13130 13130 13130 13130 0
64 20250401 184600 82416370 13130 13130 13130 13130 0
65 20250401 184500 82416370 13130 13130 13130 13130 0
66 20250401 184400 82416370 13130 13130 13130 13130 0
67 20250401 184300 82416370 13130 13130 13130 13130 0
68 20250401 184200 82416370 13130 13130 13130 13130 0
69 20250401 184100 82416370 13130 13130 13130 13130 0
70 20250401 184000 82416370 13130 13130 13130 13130 0
71 20250401 183900 82416370 13130 13130 13130 13130 0
72 20250401 183800 82416370 13130 13130 13130 13130 0
73 20250401 183700 82416370 13130 13130 13130 13130 0
74 20250401 183600 82416370 13130 13130 13130 13130 0
75 20250401 183500 82416370 13130 13130 13130 13130 0
76 20250401 183400 82416370 13130 13130 13130 13130 0
77 20250401 183300 82416370 13130 13130 13130 13130 0
78 20250401 183200 82416370 13130 13130 13130 13130 0
79 20250401 183100 82416370 13130 13130 13130 13130 0
80 20250401 183000 82416370 13130 13130 13130 13130 0
81 20250401 182900 82416370 13130 13130 13130 13130 0
82 20250401 182800 82416370 13130 13130 13130 13130 0
83 20250401 182700 82416370 13130 13130 13130 13130 0
84 20250401 182600 82416370 13130 13130 13130 13130 0
85 20250401 182500 82416370 13130 13130 13130 13130 0
86 20250401 182400 82416370 13130 13130 13130 13130 0
87 20250401 182300 82416370 13130 13130 13130 13130 0
88 20250401 182200 82416370 13130 13130 13130 13130 0
89 20250401 182100 82416370 13130 13130 13130 13130 0
90 20250401 182000 82416370 13130 13130 13130 13130 0
91 20250401 181900 82416370 13130 13130 13130 13130 0
92 20250401 181800 82416370 13130 13130 13130 13130 351
93 20250401 181700 82416370 13130 13130 13130 13130 0
94 20250401 181600 82416370 13130 13130 13130 13130 0
95 20250401 181500 82416370 13130 13130 13130 13130 0
96 20250401 181400 82416370 13130 13130 13130 13130 0
97 20250401 181300 82416370 13130 13130 13130 13130 0
98 20250401 181200 82416370 13130 13130 13130 13130 0
99 20250401 181100 82416370 13130 13130 13130 13130 0
100 20250401 181000 82416370 13130 13130 13130 13130 0
101 20250401 180900 82416370 13130 13130 13130 13130 0
102 20250401 180800 82416370 13130 13130 13130 13130 0
103 20250401 180700 82416370 13130 13130 13130 13130 0
104 20250401 180600 82416370 13130 13130 13130 13130 0
105 20250401 180500 82416370 13130 13130 13130 13130 0
106 20250401 180400 82416370 13130 13130 13130 13130 0
107 20250401 180300 82416370 13130 13130 13130 13130 0
108 20250401 180200 82416370 13130 13130 13130 13130 0
109 20250401 180100 82416370 13130 13130 13130 13130 0
110 20250401 180000 82416370 13130 13130 13130 13130 0
111 20250401 175900 82416370 13130 13130 13130 13130 0
112 20250401 175800 82416370 13130 13130 13130 13130 0
113 20250401 175700 82416370 13130 13130 13130 13130 0
114 20250401 175600 82416370 13130 13130 13130 13130 0
115 20250401 175500 82416370 13130 13130 13130 13130 0
116 20250401 175400 82416370 13130 13130 13130 13130 0
117 20250401 175300 82416370 13130 13130 13130 13130 0
118 20250401 175200 82416370 13130 13130 13130 13130 0
119 20250401 175100 82416370 13130 13130 13130 13130 0
120 20250401 175000 82416370 13130 13130 13130 13130 0
121 20250401 174900 82416370 13130 13130 13130 13130 0
122 20250401 174800 82416370 13130 13130 13130 13130 351
123 20250401 174700 82416370 13130 13130 13130 13130 0
124 20250401 174600 82416370 13130 13130 13130 13130 0
125 20250401 174500 82416370 13130 13130 13130 13130 0
126 20250401 174400 82416370 13130 13130 13130 13130 0
127 20250401 174300 82416370 13130 13130 13130 13130 0
128 20250401 174200 82416370 13130 13130 13130 13130 0
129 20250401 174100 82416370 13130 13130 13130 13130 0
130 20250401 174000 82416370 13130 13130 13130 13130 0
131 20250401 173900 82416370 13130 13130 13130 13130 0
132 20250401 173800 82416370 13130 13130 13130 13130 0
133 20250401 173700 82416370 13130 13130 13130 13130 0
134 20250401 173600 82416370 13130 13130 13130 13130 0
135 20250401 173500 82416370 13130 13130 13130 13130 0
136 20250401 173400 82416370 13130 13130 13130 13130 0
137 20250401 173300 82416370 13130 13130 13130 13130 0
138 20250401 173200 82416370 13130 13130 13130 13130 0
139 20250401 173100 82416370 13130 13130 13130 13130 0
140 20250401 173000 82416370 13130 13130 13130 13130 0
141 20250401 172900 82416370 13130 13130 13130 13130 0
142 20250401 172800 82416370 13130 13130 13130 13130 0
143 20250401 172700 82416370 13130 13130 13130 13130 0
144 20250401 172600 82416370 13130 13130 13130 13130 0
145 20250401 172500 82416370 13130 13130 13130 13130 0
146 20250401 172400 82416370 13130 13130 13130 13130 0
147 20250401 172300 82416370 13130 13130 13130 13130 0
148 20250401 172200 82416370 13130 13130 13130 13130 0
149 20250401 172100 82416370 13130 13130 13130 13130 0
150 20250401 172000 82416370 13130 13130 13130 13130 0
151 20250401 171900 82416370 13130 13130 13130 13130 0
152 20250401 171800 82416370 13130 13130 13130 13130 351
153 20250401 171700 82416370 13130 13130 13130 13130 0
154 20250401 171600 82416370 13130 13130 13130 13130 0
155 20250401 171500 82416370 13130 13130 13130 13130 0
156 20250401 171400 82416370 13130 13130 13130 13130 0
157 20250401 171300 82416370 13130 13130 13130 13130 0
158 20250401 171200 82416370 13130 13130 13130 13130 0
159 20250401 171100 82416370 13130 13130 13130 13130 0
160 20250401 171000 82416370 13130 13130 13130 13130 0
161 20250401 170900 82416370 13130 13130 13130 13130 0
162 20250401 170800 82416370 13130 13130 13130 13130 0
163 20250401 170700 82416370 13130 13130 13130 13130 0
164 20250401 170600 82416370 13130 13130 13130 13130 0
165 20250401 170500 82416370 13130 13130 13130 13130 0
166 20250401 170400 82416370 13130 13130 13130 13130 0
167 20250401 170300 82416370 13130 13130 13130 13130 0
168 20250401 170200 82416370 13130 13130 13130 13130 0
169 20250401 170100 82416370 13130 13130 13130 13130 0
170 20250401 170000 82416370 13130 13130 13130 13130 0
171 20250401 165900 82416370 13130 13130 13130 13130 0
172 20250401 165800 82416370 13130 13130 13130 13130 0
173 20250401 165700 82416370 13130 13130 13130 13130 0
174 20250401 165600 82416370 13130 13130 13130 13130 0
175 20250401 165500 82416370 13130 13130 13130 13130 0
176 20250401 165400 82416370 13130 13130 13130 13130 0
177 20250401 165300 82416370 13130 13130 13130 13130 0
178 20250401 165200 82416370 13130 13130 13130 13130 0
179 20250401 165100 82416370 13130 13130 13130 13130 0
180 20250401 165000 82416370 13130 13130 13130 13130 0
181 20250401 164900 82416370 13130 13130 13130 13130 0
182 20250401 164800 82416370 13130 13130 13130 13130 351
183 20250401 164700 82416370 13130 13130 13130 13130 0
184 20250401 164600 82416370 13130 13130 13130 13130 0
185 20250401 164500 82416370 13130 13130 13130 13130 0
186 20250401 164400 82416370 13130 13130 13130 13130 0
187 20250401 164300 82416370 13130 13130 13130 13130 0
188 20250401 164200 82416370 13130 13130 13130 13130 0
189 20250401 164100 82416370 13130 13130 13130 13130 0
190 20250401 164000 82416370 13130 13130 13130 13130 0
191 20250401 163900 82416370 13130 13130 13130 13130 0
192 20250401 163800 82416370 13130 13130 13130 13130 0
193 20250401 163700 82416370 13130 13130 13130 13130 0
194 20250401 163600 82416370 13130 13130 13130 13130 0
195 20250401 163500 82416370 13130 13130 13130 13130 0
196 20250401 163400 82416370 13130 13130 13130 13130 0
197 20250401 163300 82416370 13130 13130 13130 13130 0
198 20250401 163200 82416370 13130 13130 13130 13130 0
199 20250401 163100 82416370 13130 13130 13130 13130 0
200 20250401 163000 82416370 13130 13130 13130 13130 0
201 20250401 162900 82416370 13130 13130 13130 13130 0
202 20250401 162800 82416370 13130 13130 13130 13130 0
203 20250401 162700 82416370 13130 13130 13130 13130 0
204 20250401 162600 82416370 13130 13130 13130 13130 0
205 20250401 162500 82416370 13130 13130 13130 13130 0
206 20250401 162400 82416370 13130 13130 13130 13130 0
207 20250401 162300 82416370 13130 13130 13130 13130 0
208 20250401 162200 82416370 13130 13130 13130 13130 0
209 20250401 162100 82416370 13130 13130 13130 13130 0
210 20250401 162000 82416370 13130 13130 13130 13130 0
211 20250401 161900 82416370 13130 13130 13130 13130 0
212 20250401 161800 82416370 13130 13130 13130 13130 351
213 20250401 161700 82416370 13130 13130 13130 13130 0
214 20250401 161600 82416370 13130 13130 13130 13130 0
215 20250401 161500 82416370 13130 13130 13130 13130 0
216 20250401 161400 82416370 13130 13130 13130 13130 0
217 20250401 161300 82416370 13130 13130 13130 13130 0
218 20250401 161200 82416370 13130 13130 13130 13130 0
219 20250401 161100 82416370 13130 13130 13130 13130 0
220 20250401 161000 82416370 13130 13130 13130 13130 0
221 20250401 160900 82416370 13130 13130 13130 13130 0
222 20250401 160800 82416370 13130 13130 13130 13130 0
223 20250401 160700 82416370 13130 13130 13130 13130 0
224 20250401 160600 82416370 13130 13130 13130 13130 0
225 20250401 160500 82416370 13130 13130 13130 13130 0
226 20250401 160400 82416370 13130 13130 13130 13130 0
227 20250401 160300 82416370 13130 13130 13130 13130 0
228 20250401 160200 82416370 13130 13130 13130 13130 0
229 20250401 160100 82416370 13130 13130 13130 13130 0
230 20250401 160000 82416370 13130 13130 13130 13130 0
231 20250401 155900 82416370 13130 13130 13130 13130 0
232 20250401 155800 82416370 13130 13130 13130 13130 0
233 20250401 155700 82416370 13130 13130 13130 13130 0
234 20250401 155600 82416370 13130 13130 13130 13130 0
235 20250401 155500 82416370 13130 13130 13130 13130 0
236 20250401 155400 82416370 13130 13130 13130 13130 0
237 20250401 155300 82416370 13130 13130 13130 13130 0
238 20250401 155200 82416370 13130 13130 13130 13130 0
239 20250401 155100 82416370 13130 13130 13130 13130 0
240 20250401 155000 82416370 13130 13130 13130 13130 0
241 20250401 154900 82416370 13130 13130 13130 13130 0
242 20250401 154800 82416370 13130 13130 13130 13130 351
243 20250401 154700 82416370 13130 13130 13130 13130 0
244 20250401 154600 82416370 13130 13130 13130 13130 0
245 20250401 154500 82416370 13130 13130 13130 13130 0
246 20250401 154400 82416370 13130 13130 13130 13130 0
247 20250401 154300 82416370 13130 13130 13130 13130 0
248 20250401 154200 82416370 13130 13130 13130 13130 0
249 20250401 154100 82416370 13130 13130 13130 13130 0
250 20250401 154000 82416370 13130 13130 13130 13130 0
251 20250401 153900 82416370 13130 13130 13130 13130 0
252 20250401 153800 82416370 13130 13130 13130 13130 0
253 20250401 153700 82416370 13130 13130 13130 13130 0
254 20250401 153600 82416370 13130 13130 13130 13130 0
255 20250401 153500 82416370 13130 13130 13130 13130 0
256 20250401 153400 82416370 13130 13130 13130 13130 0
257 20250401 153300 82416370 13130 13130 13130 13130 0
258 20250401 153200 82416370 13130 13130 13130 13130 0
259 20250401 153100 82416370 13130 13130 13130 13130 0
260 20250401 153000 82416370 13130 13130 13130 13130 351
261 20250401 152900 77807740 13090 13090 13090 13090 0
262 20250401 152800 77807740 13090 13090 13090 13090 0
263 20250401 152700 77807740 13090 13090 13090 13090 0
264 20250401 152600 77807740 13090 13090 13090 13090 0
265 20250401 152500 77807740 13090 13090 13090 13090 0
266 20250401 152400 77807740 13090 13090 13090 13090 0
267 20250401 152300 77807740 13090 13090 13090 13090 0
268 20250401 152200 77807740 13090 13090 13090 13090 0
269 20250401 152100 77807740 13090 13090 13090 13090 0
270 20250401 152000 77807740 13090 13090 13090 13090 0
271 20250401 151900 77807740 13090 13090 13090 13090 3
272 20250401 151800 77768470 13100 13100 13100 13100 0
273 20250401 151700 77768470 13100 13100 13100 13100 0
274 20250401 151600 77768470 13100 13090 13100 13090 5
275 20250401 151500 77703010 12990 13090 13090 12990 29
276 20250401 151400 77326200 13100 13100 13100 13100 0
277 20250401 151300 77326200 13100 13100 13100 13100 0
278 20250401 151200 77326200 13100 13100 13100 13100 0
279 20250401 151100 77326200 13100 13100 13100 13100 0
280 20250401 151000 77326200 13100 13100 13100 13100 0
281 20250401 150900 77326200 13100 13090 13100 13090 12
282 20250401 150800 77169100 13080 13080 13080 13080 15
283 20250401 150700 76972900 13090 13090 13090 13090 0
284 20250401 150600 76972900 13090 13090 13090 13090 0
285 20250401 150500 76972900 13090 13090 13090 13090 0
286 20250401 150400 76972900 13090 13090 13090 13090 0
287 20250401 150300 76972900 13090 13090 13090 13090 0
288 20250401 150200 76972900 13090 13090 13090 13090 0
289 20250401 150100 76972900 13090 13090 13090 13090 0
290 20250401 150000 76972900 13090 13090 13090 13090 0
291 20250401 145900 76972900 13090 12990 13090 12990 38
292 20250401 145800 76478280 12990 12990 12990 12990 20
293 20250401 145700 76218480 12990 12990 12990 12990 12
294 20250401 145600 76062600 13000 13000 13000 13000 0
295 20250401 145500 76062600 13000 13000 13000 13000 74
296 20250401 145400 75100600 13000 13050 13050 13000 437
297 20250401 145300 69417840 13130 13130 13130 13130 0
298 20250401 145200 69417840 13130 13130 13130 13130 0
299 20250401 145100 69417840 13130 13130 13130 13130 0
300 20250401 145000 69417840 13130 13130 13130 13130 0
301 20250401 144900 69417840 13130 13130 13130 13130 0
302 20250401 144800 69417840 13130 13130 13130 13130 0
303 20250401 144700 69417840 13130 13130 13130 13130 0
304 20250401 144600 69417840 13130 13130 13130 13130 0
305 20250401 144500 69417840 13130 13130 13130 13130 0
306 20250401 144400 69417840 13130 13130 13130 13130 0
307 20250401 144300 69417840 13130 13130 13130 13130 0
308 20250401 144200 69417840 13130 13130 13130 13130 0
309 20250401 144100 69417840 13130 13130 13130 13130 0
310 20250401 144000 69417840 13130 13130 13130 13130 10
311 20250401 143900 69286540 13130 13130 13130 13130 0
312 20250401 143800 69286540 13130 13130 13130 13130 0
313 20250401 143700 69286540 13130 13130 13130 13130 0
314 20250401 143600 69286540 13130 13130 13130 13130 0
315 20250401 143500 69286540 13130 13130 13130 13130 0
316 20250401 143400 69286540 13130 13130 13130 13130 0
317 20250401 143300 69286540 13130 13130 13130 13130 0
318 20250401 143200 69286540 13130 13130 13130 13130 0
319 20250401 143100 69286540 13130 13130 13130 13130 0
320 20250401 143000 69286540 13130 13130 13130 13130 0
321 20250401 142900 69286540 13130 13130 13130 13130 0
322 20250401 142800 69286540 13130 13130 13130 13130 2
323 20250401 142700 69260280 13040 13040 13040 13040 0
324 20250401 142600 69260280 13040 13040 13040 13040 0
325 20250401 142500 69260280 13040 13040 13040 13040 0
326 20250401 142400 69260280 13040 13040 13040 13040 0
327 20250401 142300 69260280 13040 13040 13040 13040 0
328 20250401 142200 69260280 13040 13040 13040 13040 23
329 20250401 142100 68960360 13140 13140 13140 13140 0
330 20250401 142000 68960360 13140 13140 13140 13140 0
331 20250401 141900 68960360 13140 13140 13140 13140 1
332 20250401 141800 68947220 13140 13140 13140 13140 0
333 20250401 141700 68947220 13140 13140 13140 13140 0
334 20250401 141600 68947220 13140 13140 13140 13140 0
335 20250401 141500 68947220 13140 13140 13140 13140 0
336 20250401 141400 68947220 13140 13140 13140 13140 10
337 20250401 141300 68815820 13140 13140 13140 13140 0
338 20250401 141200 68815820 13140 13140 13140 13140 0
339 20250401 141100 68815820 13140 13140 13140 13140 0
340 20250401 141000 68815820 13140 13140 13140 13140 0
341 20250401 140900 68815820 13140 13140 13140 13140 0
342 20250401 140800 68815820 13140 13140 13140 13140 0
343 20250401 140700 68815820 13140 13140 13140 13140 0
344 20250401 140600 68815820 13140 13140 13140 13140 0
345 20250401 140500 68815820 13140 13140 13140 13140 0
346 20250401 140400 68815820 13140 13140 13140 13140 0
347 20250401 140300 68815820 13140 13140 13140 13140 0
348 20250401 140200 68815820 13140 13140 13140 13140 0
349 20250401 140100 68815820 13140 13140 13140 13140 0
350 20250401 140000 68815820 13140 13140 13140 13140 0
351 20250401 135900 68815820 13140 13140 13140 13140 0
352 20250401 135800 68815820 13140 13130 13140 13130 4
353 20250401 135700 68763270 13010 13010 13010 13010 0
354 20250401 135600 68763270 13010 13010 13010 13010 0
355 20250401 135500 68763270 13010 13010 13010 13010 0
356 20250401 135400 68763270 13010 13010 13010 13010 0
357 20250401 135300 68763270 13010 13010 13010 13010 0
358 20250401 135200 68763270 13010 13010 13010 13010 0
359 20250401 135100 68763270 13010 13010 13010 13010 0
360 20250401 135000 68763270 13010 13010 13010 13010 0
361 20250401 134900 68763270 13010 13010 13010 13010 5
362 20250401 134800 68698220 13100 13100 13100 13100 0
363 20250401 134700 68698220 13100 13100 13100 13100 0
364 20250401 134600 68698220 13100 13100 13100 13100 0
365 20250401 134500 68698220 13100 13100 13100 13100 0
366 20250401 134400 68698220 13100 13100 13100 13100 0
367 20250401 134300 68698220 13100 13100 13100 13100 20
368 20250401 134200 68436220 13140 13140 13140 13140 0
369 20250401 134100 68436220 13140 13140 13140 13140 20
370 20250401 134000 68173420 13140 13140 13140 13140 0
371 20250401 133900 68173420 13140 13140 13140 13140 0
372 20250401 133800 68173420 13140 13140 13140 13140 0
373 20250401 133700 68173420 13140 13140 13140 13140 5
374 20250401 133600 68107720 13150 13150 13150 13150 0
375 20250401 133500 68107720 13150 13150 13150 13150 0
376 20250401 133400 68107720 13150 13150 13150 13150 0
377 20250401 133300 68107720 13150 13150 13150 13150 0
378 20250401 133200 68107720 13150 13150 13150 13150 0
379 20250401 133100 68107720 13150 13150 13150 13150 0
380 20250401 133000 68107720 13150 13150 13150 13150 0
381 20250401 132900 68107720 13150 13150 13150 13150 0
382 20250401 132800 68107720 13150 13150 13150 13150 0
383 20250401 132700 68107720 13150 12980 13150 12980 355
384 20250401 132600 63496840 13070 13070 13070 13070 0
385 20250401 132500 63496840 13070 13070 13070 13070 0
386 20250401 132400 63496840 13070 13070 13070 13070 0
387 20250401 132300 63496840 13070 12980 13070 12980 116
388 20250401 132200 61989720 12980 13060 13060 12980 4
389 20250401 132100 61937560 13070 13070 13070 13070 0
390 20250401 132000 61937560 13070 13070 13070 13070 1
391 20250401 131900 61924490 12930 12930 12930 12930 1
392 20250401 131800 61911560 12920 12920 12920 12920 0
393 20250401 131700 61911560 12920 12920 12920 12920 0
394 20250401 131600 61911560 12920 12920 12920 12920 0
395 20250401 131500 61911560 12920 12940 12940 12920 100
396 20250401 131400 60618790 12970 12970 12970 12970 0
397 20250401 131300 60618790 12970 12970 12970 12970 0
398 20250401 131200 60618790 12970 12970 12970 12970 0
399 20250401 131100 60618790 12970 12970 12970 12970 0
400 20250401 131000 60618790 12970 12970 12970 12970 0
401 20250401 130900 60618790 12970 12970 12970 12970 0
402 20250401 130800 60618790 12970 12970 12970 12970 0
403 20250401 130700 60618790 12970 12970 12970 12970 0
404 20250401 130600 60618790 12970 12970 12970 12970 0
405 20250401 130500 60618790 12970 12970 12970 12970 0
406 20250401 130400 60618790 12970 12970 12970 12970 0
407 20250401 130300 60618790 12970 12970 12970 12970 0
408 20250401 130200 60618790 12970 12970 12970 12970 0
409 20250401 130100 60618790 12970 12970 12970 12970 0
410 20250401 130000 60618790 12970 12960 12970 12960 3
411 20250401 125900 60579900 12940 12940 12940 12940 0
412 20250401 125800 60579900 12940 12940 12940 12940 0
413 20250401 125700 60579900 12940 12940 12940 12940 0
414 20250401 125600 60579900 12940 12940 12940 12940 0
415 20250401 125500 60579900 12940 12940 12940 12940 0
416 20250401 125400 60579900 12940 12940 12940 12940 0
417 20250401 125300 60579900 12940 12940 12940 12940 0
418 20250401 125200 60579900 12940 12940 12940 12940 0
419 20250401 125100 60579900 12940 13060 13060 12940 221
420 20250401 125000 57705340 13080 13080 13080 13080 2
421 20250401 124900 57679180 13160 13160 13160 13160 0
422 20250401 124800 57679180 13160 13160 13160 13160 0
423 20250401 124700 57679180 13160 13160 13160 13160 0
424 20250401 124600 57679180 13160 13160 13160 13160 0
425 20250401 124500 57679180 13160 13160 13160 13160 0
426 20250401 124400 57679180 13160 13160 13160 13160 0
427 20250401 124300 57679180 13160 13160 13160 13160 0
428 20250401 124200 57679180 13160 13160 13160 13160 0
429 20250401 124100 57679180 13160 13160 13160 13160 0
430 20250401 124000 57679180 13160 13160 13160 13160 0
431 20250401 123900 57679180 13160 13160 13160 13160 0
432 20250401 123800 57679180 13160 13160 13160 13160 0
433 20250401 123700 57679180 13160 13160 13160 13160 3
434 20250401 123600 57639700 13090 13090 13090 13090 0
435 20250401 123500 57639700 13090 13090 13090 13090 0
436 20250401 123400 57639700 13090 13090 13090 13090 0
437 20250401 123300 57639700 13090 13090 13090 13090 0
438 20250401 123200 57639700 13090 13090 13090 13090 0
439 20250401 123100 57639700 13090 13090 13090 13090 0
440 20250401 123000 57639700 13090 13090 13090 13090 0
441 20250401 122900 57639700 13090 13090 13090 13090 0
442 20250401 122800 57639700 13090 13090 13090 13090 0
443 20250401 122700 57639700 13090 13090 13090 13090 254
444 20250401 122600 54314840 13090 13090 13090 13090 14
445 20250401 122500 54131580 13170 13170 13170 13170 0
446 20250401 122400 54131580 13170 13170 13170 13170 0
447 20250401 122300 54131580 13170 13170 13170 13170 0
448 20250401 122200 54131580 13170 13170 13170 13170 0
449 20250401 122100 54131580 13170 13170 13170 13170 0
450 20250401 122000 54131580 13170 13170 13170 13170 0
451 20250401 121900 54131580 13170 13170 13170 13170 1
452 20250401 121800 54118410 13090 13090 13090 13090 0
453 20250401 121700 54118410 13090 13090 13090 13090 0
454 20250401 121600 54118410 13090 13090 13090 13090 6
455 20250401 121500 54039870 13180 13180 13180 13180 0
456 20250401 121400 54039870 13180 13180 13180 13180 0
457 20250401 121300 54039870 13180 13180 13180 13180 0
458 20250401 121200 54039870 13180 13180 13180 13180 0
459 20250401 121100 54039870 13180 13180 13180 13180 0
460 20250401 121000 54039870 13180 13180 13180 13180 0
461 20250401 120900 54039870 13180 13180 13180 13180 0
462 20250401 120800 54039870 13180 13180 13180 13180 0
463 20250401 120700 54039870 13180 13180 13180 13180 0
464 20250401 120600 54039870 13180 13180 13180 13180 0
465 20250401 120500 54039870 13180 13180 13180 13180 0
466 20250401 120400 54039870 13180 13180 13180 13180 0
467 20250401 120300 54039870 13180 13180 13180 13180 0
468 20250401 120200 54039870 13180 13180 13180 13180 3
469 20250401 120100 54000330 13180 13180 13180 13180 0
470 20250401 120000 54000330 13180 13180 13180 13180 0
471 20250401 115900 54000330 13180 13180 13180 13180 0
472 20250401 115800 54000330 13180 13180 13180 13180 0
473 20250401 115700 54000330 13180 13180 13180 13180 0
474 20250401 115600 54000330 13180 13170 13180 13170 2
475 20250401 115500 53973980 13060 13060 13060 13060 1
476 20250401 115400 53960920 13180 13180 13180 13180 0
477 20250401 115300 53960920 13180 13180 13180 13180 0
478 20250401 115200 53960920 13180 13170 13180 13170 20
479 20250401 115100 53697420 13180 13180 13180 13180 0
480 20250401 115000 53697420 13180 13180 13180 13180 0
481 20250401 114900 53697420 13180 13180 13180 13180 0
482 20250401 114800 53697420 13180 13180 13180 13180 0
483 20250401 114700 53697420 13180 13180 13180 13180 0
484 20250401 114600 53697420 13180 13180 13180 13180 0
485 20250401 114500 53697420 13180 13180 13180 13180 0
486 20250401 114400 53697420 13180 13180 13180 13180 0
487 20250401 114300 53697420 13180 13180 13180 13180 0
488 20250401 114200 53697420 13180 13180 13180 13180 123
489 20250401 114100 52076280 13180 13180 13180 13180 0
490 20250401 114000 52076280 13180 13180 13180 13180 0
491 20250401 113900 52076280 13180 13180 13180 13180 0
492 20250401 113800 52076280 13180 13180 13180 13180 0
493 20250401 113700 52076280 13180 13180 13180 13180 0
494 20250401 113600 52076280 13180 13180 13180 13180 0
495 20250401 113500 52076280 13180 13180 13180 13180 0
496 20250401 113400 52076280 13180 13180 13180 13180 0
497 20250401 113300 52076280 13180 13180 13180 13180 0
498 20250401 113200 52076280 13180 13180 13180 13180 0
499 20250401 113100 52076280 13180 13180 13180 13180 0
500 20250401 113000 52076280 13180 13180 13180 13180 0
501 20250401 112900 52076280 13180 13180 13180 13180 20
502 20250401 112800 51812680 13180 13180 13180 13180 0
503 20250401 112700 51812680 13180 13180 13180 13180 0
504 20250401 112600 51812680 13180 13170 13180 13170 111
505 20250401 112500 50350700 13180 13180 13180 13180 0
506 20250401 112400 50350700 13180 13180 13180 13180 13
507 20250401 112300 50179360 13180 13180 13180 13180 0
508 20250401 112200 50179360 13180 13180 13180 13180 0
509 20250401 112100 50179360 13180 13180 13180 13180 0
510 20250401 112000 50179360 13180 13180 13180 13180 0
511 20250401 111900 50179360 13180 13180 13180 13180 0
512 20250401 111800 50179360 13180 13180 13180 13180 0
513 20250401 111700 50179360 13180 13180 13180 13180 0
514 20250401 111600 50179360 13180 13180 13180 13180 1
515 20250401 111500 50166180 13170 13170 13170 13170 0
516 20250401 111400 50166180 13170 13170 13170 13170 24
517 20250401 111300 49850100 13200 13200 13200 13200 0
518 20250401 111200 49850100 13200 13200 13200 13200 0
519 20250401 111100 49850100 13200 13200 13200 13200 0
520 20250401 111000 49850100 13200 13200 13200 13200 0
521 20250401 110900 49850100 13200 13130 13200 13130 9
522 20250401 110800 49731740 12930 12930 12930 12930 0
523 20250401 110700 49731740 12930 12930 12930 12930 0
524 20250401 110600 49731740 12930 12930 12930 12930 0
525 20250401 110500 49731740 12930 12930 12930 12930 0
526 20250401 110400 49731740 12930 12930 12930 12930 16
527 20250401 110300 49524860 12930 12930 12930 12930 0
528 20250401 110200 49524860 12930 12980 13130 12930 238
529 20250401 110100 46431520 12970 12970 12970 12970 0
530 20250401 110000 46431520 12970 12970 12970 12970 0
531 20250401 105900 46431520 12970 12970 12970 12970 0
532 20250401 105800 46431520 12970 12970 12970 12970 0
533 20250401 105700 46431520 12970 12970 12970 12970 0
534 20250401 105600 46431520 12970 12970 12970 12970 0
535 20250401 105500 46431520 12970 12970 12970 12970 1
536 20250401 105400 46418550 12930 12930 12930 12930 0
537 20250401 105300 46418550 12930 12930 12930 12930 0
538 20250401 105200 46418550 12930 12930 12930 12930 0
539 20250401 105100 46418550 12930 12930 12930 12930 0
540 20250401 105000 46418550 12930 12930 12930 12930 0
541 20250401 104900 46418550 12930 12930 12930 12930 0
542 20250401 104800 46418550 12930 12930 12930 12930 0
543 20250401 104700 46418550 12930 12930 12930 12930 0
544 20250401 104600 46418550 12930 12930 12930 12930 0
545 20250401 104500 46418550 12930 12930 12930 12930 0
546 20250401 104400 46418550 12930 12930 12930 12930 0
547 20250401 104300 46418550 12930 12930 12930 12930 16
548 20250401 104200 46211670 12900 12910 12910 12900 132
549 20250401 104100 44507810 12910 12910 12910 12910 5
550 20250401 104000 44443260 12920 12920 12920 12920 0
551 20250401 103900 44443260 12920 12920 12920 12920 0
552 20250401 103800 44443260 12920 12930 12930 12920 259
553 20250401 103700 41096800 12920 12920 12920 12920 7
554 20250401 103600 41006360 12930 12930 12930 12930 93
555 20250401 103500 39803870 12920 12920 12920 12920 0
556 20250401 103400 39803870 12920 12920 12920 12920 0
557 20250401 103300 39803870 12920 12920 12920 12920 1
558 20250401 103200 39790950 12920 12920 12920 12920 50
559 20250401 103100 39144950 12900 12900 12900 12900 50
560 20250401 103000 38499950 12900 12900 12900 12900 0
561 20250401 102900 38499950 12900 12900 12900 12900 0
562 20250401 102800 38499950 12900 12900 12900 12900 0
563 20250401 102700 38499950 12900 12890 12900 12890 4
564 20250401 102600 38448370 13000 13000 13000 13000 0
565 20250401 102500 38448370 13000 13000 13000 13000 0
566 20250401 102400 38448370 13000 13000 13000 13000 0
567 20250401 102300 38448370 13000 13000 13000 13000 0
568 20250401 102200 38448370 13000 13000 13000 13000 0
569 20250401 102100 38448370 13000 13000 13000 13000 0
570 20250401 102000 38448370 13000 12900 13000 12900 85
571 20250401 101900 37348370 13000 13000 13000 13000 0
572 20250401 101800 37348370 13000 13000 13000 13000 0
573 20250401 101700 37348370 13000 13000 13000 13000 0
574 20250401 101600 37348370 13000 13000 13000 13000 0
575 20250401 101500 37348370 13000 13000 13000 13000 0
576 20250401 101400 37348370 13000 12870 13000 12870 97
577 20250401 101300 36097510 12930 12930 12930 12930 0
578 20250401 101200 36097510 12930 12930 12930 12930 0
579 20250401 101100 36097510 12930 12930 12930 12930 0
580 20250401 101000 36097510 12930 12930 12930 12930 10
581 20250401 100900 35968210 12880 12860 12880 12860 115
582 20250401 100800 34487750 12820 12820 12820 12820 11
583 20250401 100700 34346730 12820 12820 12820 12820 0
584 20250401 100600 34346730 12820 12820 12820 12820 0
585 20250401 100500 34346730 12820 12820 12820 12820 0
586 20250401 100400 34346730 12820 12820 12820 12820 0
587 20250401 100300 34346730 12820 12820 12820 12820 0
588 20250401 100200 34346730 12820 12820 12820 12820 1
589 20250401 100100 34333910 12770 12770 12770 12770 0
590 20250401 100000 34333910 12770 12770 12770 12770 0
591 20250401 095900 34333910 12770 12770 12770 12770 0
592 20250401 095800 34333910 12770 12770 12770 12770 0
593 20250401 095700 34333910 12770 12770 12770 12770 0
594 20250401 095600 34333910 12770 12770 12770 12770 0
595 20250401 095500 34333910 12770 12770 12770 12770 1
596 20250401 095400 34321140 12770 12760 12770 12760 13
597 20250401 095300 34155160 12750 12750 12750 12750 0
598 20250401 095200 34155160 12750 12750 12750 12750 6
599 20250401 095100 34078660 12720 12700 12720 12700 4
600 20250401 095000 34027800 12700 12700 12700 12700 2
601 20250401 094900 34002400 12700 12700 12700 12700 0
602 20250401 094800 34002400 12700 12680 12700 12680 73
603 20250401 094700 33076680 12620 12620 12620 12620 0
604 20250401 094600 33076680 12620 12620 12620 12620 11
605 20250401 094500 32937860 12700 12620 12700 12600 254
606 20250401 094400 29734480 12620 12620 12620 12620 0
607 20250401 094300 29734480 12620 12620 12620 12620 0
608 20250401 094200 29734480 12620 12630 12630 12620 43
609 20250401 094100 29191560 12640 12650 12650 12640 21
610 20250401 094000 28926010 12650 12650 12650 12650 0
611 20250401 093900 28926010 12650 12660 12660 12650 11
612 20250401 093800 28786790 12660 12660 12660 12660 1
613 20250401 093700 28774130 12660 12740 12740 12660 43
614 20250401 093600 28229130 12750 12750 12750 12750 0
615 20250401 093500 28229130 12750 12750 12750 12750 0
616 20250401 093400 28229130 12750 12750 12750 12750 1
617 20250401 093300 28216380 12690 12690 12690 12690 0
618 20250401 093200 28216380 12690 12700 12700 12690 403
619 20250401 093100 23098780 12790 12790 12790 12790 17
620 20250401 093000 22881350 12700 12710 12710 12700 23
621 20250401 092900 22589060 12710 12740 12740 12710 160
622 20250401 092800 20551920 12860 12860 12860 12860 1
623 20250401 092700 20539060 12740 12750 12750 12740 183
624 20250401 092600 18206440 12760 12760 12760 12760 220
625 20250401 092500 15399240 12900 12900 12900 12900 0
626 20250401 092400 15399240 12900 12900 12900 12900 5
627 20250401 092300 15334740 12760 12760 12760 12760 0
628 20250401 092200 15334740 12760 12760 12760 12760 0
629 20250401 092100 15334740 12760 12760 12760 12760 44
630 20250401 092000 14773300 12760 12760 12760 12760 0
631 20250401 091900 14773300 12760 12760 12760 12760 0
632 20250401 091800 14773300 12760 12760 12760 12760 100
633 20250401 091700 13497300 12830 12830 12830 12830 6
634 20250401 091600 13420320 12830 12830 12830 12830 50
635 20250401 091500 12778820 12800 12800 12800 12800 9
636 20250401 091400 12663620 12930 12930 12930 12930 1
637 20250401 091300 12650690 12800 12810 12810 12800 102
638 20250401 091200 11344220 12810 12890 12890 12810 101
639 20250401 091100 10043110 12900 12860 12900 12860 312
640 20250401 091000 6023630 12860 12800 12860 12800 63
641 20250401 090900 5217170 12800 12800 12800 12800 3
642 20250401 090800 5178770 12800 12800 12800 12800 12
643 20250401 090700 5025170 12800 12800 12800 12800 6
644 20250401 090600 4948370 12800 12800 12800 12800 0
645 20250401 090500 4948370 12800 12820 12820 12800 53
646 20250401 090400 4268930 12830 12830 12830 12830 0
647 20250401 090300 4268930 12830 12830 12830 12830 9
648 20250401 090200 4153460 12830 12830 12830 12830 0
649 20250401 090100 4153460 12830 12830 12830 12830 5
650 20250401 090000 4089310 12890 12700 12890 12700 319

1
055490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4769650,0,62625504500,0.00
20250327,0,4769650,0,64104096000,0.00
20250326,0,4769650,0,64581061000,0.00
20250325,0,4769650,0,63436345000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4769650 0 62625504500 0.00
3 20250327 0 4769650 0 64104096000 0.00
4 20250326 0 4769650 0 64581061000 0.00
5 20250325 0 4769650 0 63436345000 0.00