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

654
060850/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,88936230,5250,5250,5250,5250,867
20250401,195100,88936230,5250,5250,5250,5250,0
20250401,195000,88936230,5250,5250,5250,5250,0
20250401,194900,88936230,5250,5250,5250,5250,0
20250401,194800,88936230,5250,5250,5250,5250,0
20250401,194700,88936230,5250,5250,5250,5250,0
20250401,194600,88936230,5250,5250,5250,5250,0
20250401,194500,88936230,5250,5250,5250,5250,0
20250401,194400,88936230,5250,5250,5250,5250,0
20250401,194300,88936230,5250,5250,5250,5250,0
20250401,194200,88936230,5250,5250,5250,5250,0
20250401,194100,88936230,5250,5250,5250,5250,0
20250401,194000,88936230,5250,5250,5250,5250,0
20250401,193900,88936230,5250,5250,5250,5250,0
20250401,193800,88936230,5250,5250,5250,5250,0
20250401,193700,88936230,5250,5250,5250,5250,0
20250401,193600,88936230,5250,5250,5250,5250,0
20250401,193500,88936230,5250,5250,5250,5250,0
20250401,193400,88936230,5250,5250,5250,5250,0
20250401,193300,88936230,5250,5250,5250,5250,0
20250401,193200,88936230,5250,5250,5250,5250,0
20250401,193100,88936230,5250,5250,5250,5250,0
20250401,193000,88936230,5250,5250,5250,5250,0
20250401,192900,88936230,5250,5250,5250,5250,0
20250401,192800,88936230,5250,5250,5250,5250,0
20250401,192700,88936230,5250,5250,5250,5250,0
20250401,192600,88936230,5250,5250,5250,5250,0
20250401,192500,88936230,5250,5250,5250,5250,0
20250401,192400,88936230,5250,5250,5250,5250,0
20250401,192300,88936230,5250,5250,5250,5250,0
20250401,192200,88936230,5250,5250,5250,5250,867
20250401,192100,88936230,5250,5250,5250,5250,0
20250401,192000,88936230,5250,5250,5250,5250,0
20250401,191900,88936230,5250,5250,5250,5250,0
20250401,191800,88936230,5250,5250,5250,5250,0
20250401,191700,88936230,5250,5250,5250,5250,0
20250401,191600,88936230,5250,5250,5250,5250,0
20250401,191500,88936230,5250,5250,5250,5250,0
20250401,191400,88936230,5250,5250,5250,5250,0
20250401,191300,88936230,5250,5250,5250,5250,0
20250401,191200,88936230,5250,5250,5250,5250,0
20250401,191100,88936230,5250,5250,5250,5250,0
20250401,191000,88936230,5250,5250,5250,5250,0
20250401,190900,88936230,5250,5250,5250,5250,0
20250401,190800,88936230,5250,5250,5250,5250,0
20250401,190700,88936230,5250,5250,5250,5250,0
20250401,190600,88936230,5250,5250,5250,5250,0
20250401,190500,88936230,5250,5250,5250,5250,0
20250401,190400,88936230,5250,5250,5250,5250,0
20250401,190300,88936230,5250,5250,5250,5250,0
20250401,190200,88936230,5250,5250,5250,5250,0
20250401,190100,88936230,5250,5250,5250,5250,0
20250401,190000,88936230,5250,5250,5250,5250,0
20250401,185900,88936230,5250,5250,5250,5250,0
20250401,185800,88936230,5250,5250,5250,5250,0
20250401,185700,88936230,5250,5250,5250,5250,0
20250401,185600,88936230,5250,5250,5250,5250,0
20250401,185500,88936230,5250,5250,5250,5250,0
20250401,185400,88936230,5250,5250,5250,5250,0
20250401,185300,88936230,5250,5250,5250,5250,0
20250401,185200,88936230,5250,5250,5250,5250,867
20250401,185100,88936230,5250,5250,5250,5250,0
20250401,185000,88936230,5250,5250,5250,5250,0
20250401,184900,88936230,5250,5250,5250,5250,0
20250401,184800,88936230,5250,5250,5250,5250,0
20250401,184700,88936230,5250,5250,5250,5250,0
20250401,184600,88936230,5250,5250,5250,5250,0
20250401,184500,88936230,5250,5250,5250,5250,0
20250401,184400,88936230,5250,5250,5250,5250,0
20250401,184300,88936230,5250,5250,5250,5250,0
20250401,184200,88936230,5250,5250,5250,5250,0
20250401,184100,88936230,5250,5250,5250,5250,0
20250401,184000,88936230,5250,5250,5250,5250,0
20250401,183900,88936230,5250,5250,5250,5250,0
20250401,183800,88936230,5250,5250,5250,5250,0
20250401,183700,88936230,5250,5250,5250,5250,0
20250401,183600,88936230,5250,5250,5250,5250,0
20250401,183500,88936230,5250,5250,5250,5250,0
20250401,183400,88936230,5250,5250,5250,5250,0
20250401,183300,88936230,5250,5250,5250,5250,0
20250401,183200,88936230,5250,5250,5250,5250,0
20250401,183100,88936230,5250,5250,5250,5250,0
20250401,183000,88936230,5250,5250,5250,5250,0
20250401,182900,88936230,5250,5250,5250,5250,0
20250401,182800,88936230,5250,5250,5250,5250,0
20250401,182700,88936230,5250,5250,5250,5250,0
20250401,182600,88936230,5250,5250,5250,5250,0
20250401,182500,88936230,5250,5250,5250,5250,0
20250401,182400,88936230,5250,5250,5250,5250,0
20250401,182300,88936230,5250,5250,5250,5250,0
20250401,182200,88936230,5250,5250,5250,5250,867
20250401,182100,88936230,5250,5250,5250,5250,0
20250401,182000,88936230,5250,5250,5250,5250,0
20250401,181900,88936230,5250,5250,5250,5250,0
20250401,181800,88936230,5250,5250,5250,5250,0
20250401,181700,88936230,5250,5250,5250,5250,0
20250401,181600,88936230,5250,5250,5250,5250,0
20250401,181500,88936230,5250,5250,5250,5250,0
20250401,181400,88936230,5250,5250,5250,5250,0
20250401,181300,88936230,5250,5250,5250,5250,0
20250401,181200,88936230,5250,5250,5250,5250,0
20250401,181100,88936230,5250,5250,5250,5250,0
20250401,181000,88936230,5250,5250,5250,5250,0
20250401,180900,88936230,5250,5250,5250,5250,0
20250401,180800,88936230,5250,5250,5250,5250,0
20250401,180700,88936230,5250,5250,5250,5250,0
20250401,180600,88936230,5250,5250,5250,5250,0
20250401,180500,88936230,5250,5250,5250,5250,0
20250401,180400,88936230,5250,5250,5250,5250,0
20250401,180300,88936230,5250,5250,5250,5250,0
20250401,180200,88936230,5250,5250,5250,5250,0
20250401,180100,88936230,5250,5250,5250,5250,0
20250401,180000,88936230,5250,5250,5250,5250,0
20250401,175900,88936230,5250,5250,5250,5250,0
20250401,175800,88936230,5250,5250,5250,5250,0
20250401,175700,88936230,5250,5250,5250,5250,0
20250401,175600,88936230,5250,5250,5250,5250,0
20250401,175500,88936230,5250,5250,5250,5250,0
20250401,175400,88936230,5250,5250,5250,5250,0
20250401,175300,88936230,5250,5250,5250,5250,0
20250401,175200,88936230,5250,5250,5250,5250,867
20250401,175100,88936230,5250,5250,5250,5250,0
20250401,175000,88936230,5250,5250,5250,5250,0
20250401,174900,88936230,5250,5250,5250,5250,0
20250401,174800,88936230,5250,5250,5250,5250,0
20250401,174700,88936230,5250,5250,5250,5250,0
20250401,174600,88936230,5250,5250,5250,5250,0
20250401,174500,88936230,5250,5250,5250,5250,0
20250401,174400,88936230,5250,5250,5250,5250,0
20250401,174300,88936230,5250,5250,5250,5250,0
20250401,174200,88936230,5250,5250,5250,5250,0
20250401,174100,88936230,5250,5250,5250,5250,0
20250401,174000,88936230,5250,5250,5250,5250,0
20250401,173900,88936230,5250,5250,5250,5250,0
20250401,173800,88936230,5250,5250,5250,5250,0
20250401,173700,88936230,5250,5250,5250,5250,0
20250401,173600,88936230,5250,5250,5250,5250,0
20250401,173500,88936230,5250,5250,5250,5250,0
20250401,173400,88936230,5250,5250,5250,5250,0
20250401,173300,88936230,5250,5250,5250,5250,0
20250401,173200,88936230,5250,5250,5250,5250,0
20250401,173100,88936230,5250,5250,5250,5250,0
20250401,173000,88936230,5250,5250,5250,5250,0
20250401,172900,88936230,5250,5250,5250,5250,0
20250401,172800,88936230,5250,5250,5250,5250,0
20250401,172700,88936230,5250,5250,5250,5250,0
20250401,172600,88936230,5250,5250,5250,5250,0
20250401,172500,88936230,5250,5250,5250,5250,0
20250401,172400,88936230,5250,5250,5250,5250,0
20250401,172300,88936230,5250,5250,5250,5250,0
20250401,172200,88936230,5250,5250,5250,5250,867
20250401,172100,88936230,5250,5250,5250,5250,0
20250401,172000,88936230,5250,5250,5250,5250,0
20250401,171900,88936230,5250,5250,5250,5250,0
20250401,171800,88936230,5250,5250,5250,5250,0
20250401,171700,88936230,5250,5250,5250,5250,0
20250401,171600,88936230,5250,5250,5250,5250,0
20250401,171500,88936230,5250,5250,5250,5250,0
20250401,171400,88936230,5250,5250,5250,5250,0
20250401,171300,88936230,5250,5250,5250,5250,0
20250401,171200,88936230,5250,5250,5250,5250,0
20250401,171100,88936230,5250,5250,5250,5250,0
20250401,171000,88936230,5250,5250,5250,5250,0
20250401,170900,88936230,5250,5250,5250,5250,0
20250401,170800,88936230,5250,5250,5250,5250,0
20250401,170700,88936230,5250,5250,5250,5250,0
20250401,170600,88936230,5250,5250,5250,5250,0
20250401,170500,88936230,5250,5250,5250,5250,0
20250401,170400,88936230,5250,5250,5250,5250,0
20250401,170300,88936230,5250,5250,5250,5250,0
20250401,170200,88936230,5250,5250,5250,5250,0
20250401,170100,88936230,5250,5250,5250,5250,0
20250401,170000,88936230,5250,5250,5250,5250,0
20250401,165900,88936230,5250,5250,5250,5250,0
20250401,165800,88936230,5250,5250,5250,5250,0
20250401,165700,88936230,5250,5250,5250,5250,0
20250401,165600,88936230,5250,5250,5250,5250,0
20250401,165500,88936230,5250,5250,5250,5250,0
20250401,165400,88936230,5250,5250,5250,5250,0
20250401,165300,88936230,5250,5250,5250,5250,0
20250401,165200,88936230,5250,5250,5250,5250,867
20250401,165100,88936230,5250,5250,5250,5250,0
20250401,165000,88936230,5250,5250,5250,5250,0
20250401,164900,88936230,5250,5250,5250,5250,0
20250401,164800,88936230,5250,5250,5250,5250,0
20250401,164700,88936230,5250,5250,5250,5250,0
20250401,164600,88936230,5250,5250,5250,5250,0
20250401,164500,88936230,5250,5250,5250,5250,0
20250401,164400,88936230,5250,5250,5250,5250,0
20250401,164300,88936230,5250,5250,5250,5250,0
20250401,164200,88936230,5250,5250,5250,5250,0
20250401,164100,88936230,5250,5250,5250,5250,0
20250401,164000,88936230,5250,5250,5250,5250,0
20250401,163900,88936230,5250,5250,5250,5250,0
20250401,163800,88936230,5250,5250,5250,5250,0
20250401,163700,88936230,5250,5250,5250,5250,0
20250401,163600,88936230,5250,5250,5250,5250,0
20250401,163500,88936230,5250,5250,5250,5250,0
20250401,163400,88936230,5250,5250,5250,5250,0
20250401,163300,88936230,5250,5250,5250,5250,0
20250401,163200,88936230,5250,5250,5250,5250,0
20250401,163100,88936230,5250,5250,5250,5250,0
20250401,163000,88936230,5250,5250,5250,5250,0
20250401,162900,88936230,5250,5250,5250,5250,0
20250401,162800,88936230,5250,5250,5250,5250,0
20250401,162700,88936230,5250,5250,5250,5250,0
20250401,162600,88936230,5250,5250,5250,5250,0
20250401,162500,88936230,5250,5250,5250,5250,0
20250401,162400,88936230,5250,5250,5250,5250,0
20250401,162300,88936230,5250,5250,5250,5250,0
20250401,162200,88936230,5250,5250,5250,5250,867
20250401,162100,88936230,5250,5250,5250,5250,0
20250401,162000,88936230,5250,5250,5250,5250,0
20250401,161900,88936230,5250,5250,5250,5250,0
20250401,161800,88936230,5250,5250,5250,5250,0
20250401,161700,88936230,5250,5250,5250,5250,0
20250401,161600,88936230,5250,5250,5250,5250,0
20250401,161500,88936230,5250,5250,5250,5250,0
20250401,161400,88936230,5250,5250,5250,5250,0
20250401,161300,88936230,5250,5250,5250,5250,0
20250401,161200,88936230,5250,5250,5250,5250,0
20250401,161100,88936230,5250,5250,5250,5250,0
20250401,161000,88936230,5250,5250,5250,5250,0
20250401,160900,88936230,5250,5250,5250,5250,0
20250401,160800,88936230,5250,5250,5250,5250,0
20250401,160700,88936230,5250,5250,5250,5250,0
20250401,160600,88936230,5250,5250,5250,5250,0
20250401,160500,88936230,5250,5250,5250,5250,0
20250401,160400,88936230,5250,5250,5250,5250,0
20250401,160300,88936230,5250,5250,5250,5250,0
20250401,160200,88936230,5250,5250,5250,5250,0
20250401,160100,88936230,5250,5250,5250,5250,0
20250401,160000,88936230,5250,5250,5250,5250,0
20250401,155900,88936230,5250,5250,5250,5250,0
20250401,155800,88936230,5250,5250,5250,5250,0
20250401,155700,88936230,5250,5250,5250,5250,0
20250401,155600,88936230,5250,5250,5250,5250,0
20250401,155500,88936230,5250,5250,5250,5250,0
20250401,155400,88936230,5250,5250,5250,5250,0
20250401,155300,88936230,5250,5250,5250,5250,0
20250401,155200,88936230,5250,5250,5250,5250,867
20250401,155100,88936230,5250,5250,5250,5250,0
20250401,155000,88936230,5250,5250,5250,5250,0
20250401,154900,88936230,5250,5250,5250,5250,0
20250401,154800,88936230,5250,5250,5250,5250,0
20250401,154700,88936230,5250,5250,5250,5250,0
20250401,154600,88936230,5250,5250,5250,5250,0
20250401,154500,88936230,5250,5250,5250,5250,0
20250401,154400,88936230,5250,5250,5250,5250,0
20250401,154300,88936230,5250,5250,5250,5250,0
20250401,154200,88936230,5250,5250,5250,5250,0
20250401,154100,88936230,5250,5250,5250,5250,0
20250401,154000,88936230,5250,5250,5250,5250,0
20250401,153900,88936230,5250,5250,5250,5250,0
20250401,153800,88936230,5250,5250,5250,5250,0
20250401,153700,88936230,5250,5250,5250,5250,0
20250401,153600,88936230,5250,5250,5250,5250,0
20250401,153500,88936230,5250,5250,5250,5250,0
20250401,153400,88936230,5250,5250,5250,5250,0
20250401,153300,88936230,5250,5250,5250,5250,0
20250401,153200,88936230,5250,5250,5250,5250,0
20250401,153100,88936230,5250,5250,5250,5250,0
20250401,153000,88936230,5250,5250,5250,5250,867
20250401,152900,84384480,5120,5120,5120,5120,0
20250401,152800,84384480,5120,5120,5120,5120,0
20250401,152700,84384480,5120,5120,5120,5120,0
20250401,152600,84384480,5120,5120,5120,5120,0
20250401,152500,84384480,5120,5120,5120,5120,0
20250401,152400,84384480,5120,5120,5120,5120,0
20250401,152300,84384480,5120,5120,5120,5120,0
20250401,152200,84384480,5120,5120,5120,5120,0
20250401,152100,84384480,5120,5120,5120,5120,0
20250401,152000,84384480,5120,5120,5120,5120,0
20250401,151900,84384480,5120,5120,5120,5120,1
20250401,151800,84379360,5140,5140,5140,5140,0
20250401,151700,84379360,5140,5140,5140,5140,0
20250401,151600,84379360,5140,5140,5140,5140,20
20250401,151500,84276560,5140,5140,5140,5140,0
20250401,151400,84276560,5140,5140,5140,5140,17
20250401,151300,84189180,5120,5120,5120,5120,114
20250401,151200,83605500,5140,5140,5140,5140,0
20250401,151100,83605500,5140,5140,5140,5140,0
20250401,151000,83605500,5140,5140,5140,5140,0
20250401,150900,83605500,5140,5140,5140,5140,0
20250401,150800,83605500,5140,5140,5140,5140,0
20250401,150700,83605500,5140,5140,5140,5140,0
20250401,150600,83605500,5140,5140,5140,5140,0
20250401,150500,83605500,5140,5140,5140,5140,0
20250401,150400,83605500,5140,5140,5140,5140,0
20250401,150300,83605500,5140,5140,5140,5140,0
20250401,150200,83605500,5140,5140,5140,5140,0
20250401,150100,83605500,5140,5140,5140,5140,56
20250401,150000,83317660,5160,5160,5160,5160,0
20250401,145900,83317660,5160,5160,5160,5160,0
20250401,145800,83317660,5160,5160,5160,5160,0
20250401,145700,83317660,5160,5160,5160,5160,0
20250401,145600,83317660,5160,5160,5160,5160,0
20250401,145500,83317660,5160,5160,5160,5160,0
20250401,145400,83317660,5160,5160,5160,5160,0
20250401,145300,83317660,5160,5160,5160,5160,0
20250401,145200,83317660,5160,5160,5160,5160,0
20250401,145100,83317660,5160,5160,5160,5160,1
20250401,145000,83312500,5160,5160,5160,5160,0
20250401,144900,83312500,5160,5160,5160,5160,0
20250401,144800,83312500,5160,5150,5160,5150,650
20250401,144700,79962930,5120,5120,5120,5120,0
20250401,144600,79962930,5120,5120,5120,5120,0
20250401,144500,79962930,5120,5140,5140,5120,10
20250401,144400,79911660,5130,5130,5130,5130,0
20250401,144300,79911660,5130,5130,5130,5130,0
20250401,144200,79911660,5130,5130,5130,5130,0
20250401,144100,79911660,5130,5130,5130,5130,0
20250401,144000,79911660,5130,5130,5130,5130,0
20250401,143900,79911660,5130,5130,5130,5130,0
20250401,143800,79911660,5130,5130,5130,5130,0
20250401,143700,79911660,5130,5130,5130,5130,0
20250401,143600,79911660,5130,5130,5130,5130,0
20250401,143500,79911660,5130,5130,5130,5130,0
20250401,143400,79911660,5130,5130,5130,5130,0
20250401,143300,79911660,5130,5130,5130,5130,3
20250401,143200,79896270,5110,5110,5110,5110,0
20250401,143100,79896270,5110,5110,5110,5110,0
20250401,143000,79896270,5110,5110,5110,5110,0
20250401,142900,79896270,5110,5110,5110,5110,0
20250401,142800,79896270,5110,5110,5110,5110,0
20250401,142700,79896270,5110,5110,5110,5110,0
20250401,142600,79896270,5110,5110,5110,5110,1
20250401,142500,79891160,5110,5110,5110,5110,0
20250401,142400,79891160,5110,5110,5110,5110,28
20250401,142300,79748080,5110,5110,5110,5110,0
20250401,142200,79748080,5110,5110,5110,5110,0
20250401,142100,79748080,5110,5110,5110,5110,68
20250401,142000,79400600,5130,5130,5130,5130,0
20250401,141900,79400600,5130,5130,5130,5130,0
20250401,141800,79400600,5130,5130,5130,5130,0
20250401,141700,79400600,5130,5140,5140,5130,300
20250401,141600,77861570,5150,5150,5150,5150,3
20250401,141500,77846120,5150,5150,5150,5150,0
20250401,141400,77846120,5150,5150,5150,5150,0
20250401,141300,77846120,5150,5150,5150,5150,0
20250401,141200,77846120,5150,5150,5150,5150,0
20250401,141100,77846120,5150,5150,5150,5150,3
20250401,141000,77830670,5150,5150,5150,5150,29
20250401,140900,77681320,5150,5160,5160,5150,203
20250401,140800,76635840,5160,5160,5160,5160,0
20250401,140700,76635840,5160,5160,5160,5160,0
20250401,140600,76635840,5160,5160,5160,5160,0
20250401,140500,76635840,5160,5150,5160,5150,304
20250401,140400,75069990,5130,5130,5130,5130,0
20250401,140300,75069990,5130,5130,5130,5130,0
20250401,140200,75069990,5130,5130,5130,5130,0
20250401,140100,75069990,5130,5130,5130,5130,70
20250401,140000,74710890,5140,5140,5140,5140,0
20250401,135900,74710890,5140,5140,5140,5140,0
20250401,135800,74710890,5140,5140,5140,5140,2
20250401,135700,74700610,5140,5140,5140,5140,0
20250401,135600,74700610,5140,5130,5140,5130,473
20250401,135500,72271600,5100,5100,5100,5100,0
20250401,135400,72271600,5100,5100,5100,5100,0
20250401,135300,72271600,5100,5100,5100,5100,0
20250401,135200,72271600,5100,5100,5100,5100,0
20250401,135100,72271600,5100,5100,5100,5100,0
20250401,135000,72271600,5100,5130,5130,5100,419
20250401,134900,70134670,5130,5090,5130,5070,1705
20250401,134800,61468360,5110,5110,5110,5110,26
20250401,134700,61335500,5100,5100,5100,5100,0
20250401,134600,61335500,5100,5120,5120,5100,7
20250401,134500,61299730,5100,5100,5100,5100,0
20250401,134400,61299730,5100,5100,5100,5100,0
20250401,134300,61299730,5100,5100,5100,5100,0
20250401,134200,61299730,5100,5100,5100,5100,0
20250401,134100,61299730,5100,5100,5100,5100,0
20250401,134000,61299730,5100,5100,5100,5100,0
20250401,133900,61299730,5100,5100,5100,5100,0
20250401,133800,61299730,5100,5100,5100,5100,0
20250401,133700,61299730,5100,5100,5100,5100,0
20250401,133600,61299730,5100,5100,5100,5100,0
20250401,133500,61299730,5100,5100,5100,5100,0
20250401,133400,61299730,5100,5100,5100,5100,0
20250401,133300,61299730,5100,5100,5100,5100,0
20250401,133200,61299730,5100,5100,5100,5100,0
20250401,133100,61299730,5100,5100,5100,5100,11
20250401,133000,61243630,5110,5110,5110,5110,0
20250401,132900,61243630,5110,5110,5110,5110,0
20250401,132800,61243630,5110,5110,5110,5110,0
20250401,132700,61243630,5110,5120,5120,5110,5
20250401,132600,61218050,5130,5130,5130,5130,3
20250401,132500,61202660,5110,5110,5110,5110,0
20250401,132400,61202660,5110,5110,5110,5110,0
20250401,132300,61202660,5110,5110,5110,5110,1
20250401,132200,61197550,5120,5120,5120,5120,0
20250401,132100,61197550,5120,5120,5120,5120,0
20250401,132000,61197550,5120,5120,5120,5120,0
20250401,131900,61197550,5120,5120,5120,5120,0
20250401,131800,61197550,5120,5120,5120,5120,29
20250401,131700,61049070,5110,5110,5110,5110,0
20250401,131600,61049070,5110,5110,5110,5110,0
20250401,131500,61049070,5110,5110,5110,5110,0
20250401,131400,61049070,5110,5110,5110,5110,0
20250401,131300,61049070,5110,5110,5110,5110,0
20250401,131200,61049070,5110,5110,5110,5110,1
20250401,131100,61043960,5100,5100,5100,5100,0
20250401,131000,61043960,5100,5100,5100,5100,34
20250401,130900,60870560,5100,5100,5100,5100,66
20250401,130800,60533960,5100,5100,5100,5100,0
20250401,130700,60533960,5100,5100,5100,5100,0
20250401,130600,60533960,5100,5100,5100,5100,0
20250401,130500,60533960,5100,5100,5100,5100,0
20250401,130400,60533960,5100,5100,5100,5100,0
20250401,130300,60533960,5100,5100,5100,5100,1
20250401,130200,60528860,5110,5110,5110,5110,0
20250401,130100,60528860,5110,5110,5110,5110,0
20250401,130000,60528860,5110,5110,5110,5110,0
20250401,125900,60528860,5110,5110,5110,5110,4
20250401,125800,60508420,5100,5100,5100,5100,0
20250401,125700,60508420,5100,5100,5100,5100,0
20250401,125600,60508420,5100,5100,5100,5100,0
20250401,125500,60508420,5100,5100,5100,5100,0
20250401,125400,60508420,5100,5100,5100,5100,0
20250401,125300,60508420,5100,5100,5100,5100,42
20250401,125200,60294220,5100,5100,5100,5100,0
20250401,125100,60294220,5100,5100,5100,5100,0
20250401,125000,60294220,5100,5100,5100,5100,0
20250401,124900,60294220,5100,5100,5100,5100,44
20250401,124800,60069820,5120,5120,5120,5120,0
20250401,124700,60069820,5120,5120,5120,5120,0
20250401,124600,60069820,5120,5120,5120,5120,0
20250401,124500,60069820,5120,5120,5120,5120,0
20250401,124400,60069820,5120,5120,5120,5120,7
20250401,124300,60033980,5090,5130,5130,5090,78
20250401,124200,59636400,5140,5140,5140,5140,0
20250401,124100,59636400,5140,5140,5140,5140,1
20250401,124000,59631260,5100,5100,5100,5100,0
20250401,123900,59631260,5100,5100,5100,5100,0
20250401,123800,59631260,5100,5100,5100,5100,1
20250401,123700,59626160,5130,5130,5130,5130,0
20250401,123600,59626160,5130,5130,5130,5130,0
20250401,123500,59626160,5130,5130,5130,5130,0
20250401,123400,59626160,5130,5130,5130,5130,0
20250401,123300,59626160,5130,5130,5130,5130,0
20250401,123200,59626160,5130,5140,5140,5130,36
20250401,123100,59441450,5130,5130,5130,5130,0
20250401,123000,59441450,5130,5130,5130,5130,8
20250401,122900,59400410,5150,5150,5150,5150,0
20250401,122800,59400410,5150,5150,5150,5150,1
20250401,122700,59395260,5100,5120,5120,5100,35
20250401,122600,59216120,5120,5120,5120,5120,14
20250401,122500,59144440,5150,5150,5150,5150,0
20250401,122400,59144440,5150,5150,5150,5150,1
20250401,122300,59139290,5110,5110,5110,5110,0
20250401,122200,59139290,5110,5110,5110,5110,0
20250401,122100,59139290,5110,5110,5110,5110,31
20250401,122000,58980880,5100,5100,5100,5100,0
20250401,121900,58980880,5100,5100,5100,5100,0
20250401,121800,58980880,5100,5100,5100,5100,0
20250401,121700,58980880,5100,5100,5100,5100,0
20250401,121600,58980880,5100,5100,5100,5100,0
20250401,121500,58980880,5100,5100,5100,5100,0
20250401,121400,58980880,5100,5100,5100,5100,0
20250401,121300,58980880,5100,5100,5100,5100,0
20250401,121200,58980880,5100,5130,5130,5100,466
20250401,121100,56603140,5140,5140,5140,5140,12
20250401,121000,56541460,5130,5130,5130,5130,0
20250401,120900,56541460,5130,5130,5130,5130,0
20250401,120800,56541460,5130,5130,5130,5130,0
20250401,120700,56541460,5130,5130,5130,5130,100
20250401,120600,56028460,5120,5120,5120,5120,0
20250401,120500,56028460,5120,5120,5120,5120,0
20250401,120400,56028460,5120,5120,5120,5120,0
20250401,120300,56028460,5120,5120,5120,5120,0
20250401,120200,56028460,5120,5120,5120,5120,0
20250401,120100,56028460,5120,5120,5120,5120,35
20250401,120000,55849260,5110,5110,5110,5110,0
20250401,115900,55849260,5110,5110,5110,5110,0
20250401,115800,55849260,5110,5110,5110,5110,80
20250401,115700,55440460,5120,5130,5130,5120,19
20250401,115600,55343090,5130,5130,5130,5130,1
20250401,115500,55337960,5140,5140,5140,5140,0
20250401,115400,55337960,5140,5140,5140,5140,0
20250401,115300,55337960,5140,5140,5140,5140,0
20250401,115200,55337960,5140,5140,5140,5140,0
20250401,115100,55337960,5140,5140,5140,5140,0
20250401,115000,55337960,5140,5140,5140,5140,0
20250401,114900,55337960,5140,5140,5140,5140,0
20250401,114800,55337960,5140,5140,5140,5140,0
20250401,114700,55337960,5140,5140,5140,5140,0
20250401,114600,55337960,5140,5140,5140,5140,0
20250401,114500,55337960,5140,5140,5140,5140,0
20250401,114400,55337960,5140,5140,5140,5140,0
20250401,114300,55337960,5140,5140,5140,5140,7
20250401,114200,55301980,5110,5110,5110,5110,31
20250401,114100,55143570,5140,5140,5140,5140,0
20250401,114000,55143570,5140,5140,5140,5140,0
20250401,113900,55143570,5140,5140,5140,5140,0
20250401,113800,55143570,5140,5140,5140,5140,1
20250401,113700,55138430,5140,5140,5140,5140,0
20250401,113600,55138430,5140,5140,5140,5140,1
20250401,113500,55133290,5100,5120,5120,5100,21
20250401,113400,55026010,5130,5130,5130,5130,22
20250401,113300,54913150,5140,5140,5140,5140,0
20250401,113200,54913150,5140,5140,5140,5140,0
20250401,113100,54913150,5140,5140,5140,5140,3
20250401,113000,54897730,5150,5150,5150,5150,0
20250401,112900,54897730,5150,5150,5150,5150,0
20250401,112800,54897730,5150,5150,5150,5150,0
20250401,112700,54897730,5150,5150,5150,5150,0
20250401,112600,54897730,5150,5150,5150,5150,0
20250401,112500,54897730,5150,5150,5150,5150,0
20250401,112400,54897730,5150,5150,5150,5150,0
20250401,112300,54897730,5150,5150,5150,5150,0
20250401,112200,54897730,5150,5150,5150,5150,0
20250401,112100,54897730,5150,5150,5150,5150,0
20250401,112000,54897730,5150,5150,5150,5150,0
20250401,111900,54897730,5150,5150,5150,5150,0
20250401,111800,54897730,5150,5100,5150,5100,714
20250401,111700,51252070,5090,5090,5090,5090,161
20250401,111600,50432580,5090,5090,5090,5090,3
20250401,111500,50417310,5090,5090,5090,5090,0
20250401,111400,50417310,5090,5090,5090,5090,0
20250401,111300,50417310,5090,5090,5090,5090,0
20250401,111200,50417310,5090,5090,5090,5090,23
20250401,111100,50300240,5100,5100,5100,5100,0
20250401,111000,50300240,5100,5100,5100,5100,0
20250401,110900,50300240,5100,5100,5100,5100,0
20250401,110800,50300240,5100,5100,5100,5100,0
20250401,110700,50300240,5100,5100,5100,5100,0
20250401,110600,50300240,5100,5100,5100,5100,0
20250401,110500,50300240,5100,5100,5100,5100,0
20250401,110400,50300240,5100,5100,5100,5100,0
20250401,110300,50300240,5100,5060,5100,5050,38
20250401,110200,50107870,5080,5080,5080,5080,114
20250401,110100,49528750,5070,5070,5070,5070,0
20250401,110000,49528750,5070,5070,5070,5070,0
20250401,105900,49528750,5070,5070,5070,5070,0
20250401,105800,49528750,5070,5070,5070,5070,1145
20250401,105700,43723600,5070,5070,5070,5070,0
20250401,105600,43723600,5070,5070,5070,5070,0
20250401,105500,43723600,5070,5070,5070,5070,0
20250401,105400,43723600,5070,5070,5070,5070,0
20250401,105300,43723600,5070,5070,5070,5070,0
20250401,105200,43723600,5070,5070,5070,5070,0
20250401,105100,43723600,5070,5070,5070,5070,50
20250401,105000,43470100,5070,5070,5070,5070,1
20250401,104900,43465030,5060,5060,5060,5060,0
20250401,104800,43465030,5060,5060,5060,5060,0
20250401,104700,43465030,5060,5060,5060,5060,0
20250401,104600,43465030,5060,5060,5060,5060,500
20250401,104500,40935030,5020,5020,5020,5020,187
20250401,104400,39996290,5040,5040,5040,5040,0
20250401,104300,39996290,5040,5040,5040,5040,0
20250401,104200,39996290,5040,5040,5040,5040,333
20250401,104100,38317970,5040,5040,5040,5040,0
20250401,104000,38317970,5040,5040,5040,5040,0
20250401,103900,38317970,5040,5040,5040,5040,4
20250401,103800,38297810,5020,5020,5020,5020,0
20250401,103700,38297810,5020,5020,5020,5020,0
20250401,103600,38297810,5020,5030,5030,5020,450
20250401,103500,36038470,5050,5050,5050,5050,0
20250401,103400,36038470,5050,5050,5050,5050,0
20250401,103300,36038470,5050,5050,5050,5050,0
20250401,103200,36038470,5050,5050,5050,5050,0
20250401,103100,36038470,5050,5050,5050,5050,0
20250401,103000,36038470,5050,5050,5050,5050,0
20250401,102900,36038470,5050,5050,5050,5050,0
20250401,102800,36038470,5050,5050,5050,5050,0
20250401,102700,36038470,5050,5040,5050,5040,790
20250401,102600,32049250,5020,5020,5020,5020,0
20250401,102500,32049250,5020,5020,5020,5020,0
20250401,102400,32049250,5020,5030,5030,5020,32
20250401,102300,31888320,5030,5030,5030,5030,0
20250401,102200,31888320,5030,5030,5030,5030,0
20250401,102100,31888320,5030,5030,5030,5030,0
20250401,102000,31888320,5030,5030,5030,5030,0
20250401,101900,31888320,5030,5030,5030,5030,0
20250401,101800,31888320,5030,5030,5030,5030,0
20250401,101700,31888320,5030,5030,5030,5030,0
20250401,101600,31888320,5030,5030,5030,5030,218
20250401,101500,30791780,5030,5030,5030,5030,0
20250401,101400,30791780,5030,5030,5030,5030,0
20250401,101300,30791780,5030,5030,5030,5030,0
20250401,101200,30791780,5030,5030,5030,5030,0
20250401,101100,30791780,5030,5030,5030,5030,39
20250401,101000,30595610,5050,5050,5050,5050,0
20250401,100900,30595610,5050,5050,5050,5050,0
20250401,100800,30595610,5050,5050,5050,5050,1
20250401,100700,30590560,5050,5050,5050,5050,1
20250401,100600,30585510,5030,5030,5030,5030,0
20250401,100500,30585510,5030,5040,5040,5030,350
20250401,100400,28824990,5050,5050,5050,5050,1
20250401,100300,28819940,5050,5050,5050,5050,0
20250401,100200,28819940,5050,5050,5050,5050,0
20250401,100100,28819940,5050,5050,5050,5050,0
20250401,100000,28819940,5050,5050,5050,5050,0
20250401,095900,28819940,5050,5050,5050,5050,0
20250401,095800,28819940,5050,5050,5050,5050,0
20250401,095700,28819940,5050,5050,5050,5050,0
20250401,095600,28819940,5050,5050,5050,5050,0
20250401,095500,28819940,5050,5050,5050,5050,0
20250401,095400,28819940,5050,5050,5050,5050,0
20250401,095300,28819940,5050,5050,5050,5050,0
20250401,095200,28819940,5050,5050,5050,5050,0
20250401,095100,28819940,5050,5050,5050,5050,0
20250401,095000,28819940,5050,5050,5050,5050,0
20250401,094900,28819940,5050,5050,5050,5050,0
20250401,094800,28819940,5050,5050,5050,5050,10
20250401,094700,28769440,5050,5050,5050,5050,0
20250401,094600,28769440,5050,5050,5050,5050,1
20250401,094500,28764390,5020,5020,5020,5020,32
20250401,094400,28603750,5010,5010,5010,5010,0
20250401,094300,28603750,5010,5010,5010,5010,0
20250401,094200,28603750,5010,5010,5010,5010,0
20250401,094100,28603750,5010,5010,5010,5010,0
20250401,094000,28603750,5010,5010,5010,5010,0
20250401,093900,28603750,5010,5010,5010,5010,0
20250401,093800,28603750,5010,5010,5010,5010,0
20250401,093700,28603750,5010,5010,5010,5010,0
20250401,093600,28603750,5010,5010,5010,5010,0
20250401,093500,28603750,5010,5010,5010,5010,0
20250401,093400,28603750,5010,5010,5010,5010,0
20250401,093300,28603750,5010,5010,5010,5010,0
20250401,093200,28603750,5010,5010,5010,5010,0
20250401,093100,28603750,5010,5040,5040,5010,633
20250401,093000,25420130,5060,5060,5060,5060,0
20250401,092900,25420130,5060,5060,5060,5060,0
20250401,092800,25420130,5060,5060,5060,5060,0
20250401,092700,25420130,5060,5060,5060,5060,0
20250401,092600,25420130,5060,5060,5060,5060,0
20250401,092500,25420130,5060,5060,5060,5060,512
20250401,092400,22829410,5060,5060,5060,5060,71
20250401,092300,22470150,5060,5060,5060,5060,50
20250401,092200,22217150,5060,5060,5060,5060,3
20250401,092100,22201970,5070,5070,5070,5070,0
20250401,092000,22201970,5070,5070,5070,5070,10
20250401,091900,22151270,5070,5070,5070,5070,50
20250401,091800,21897770,5070,5070,5070,5070,323
20250401,091700,20260160,5040,5040,5040,5040,0
20250401,091600,20260160,5040,5040,5040,5040,0
20250401,091500,20260160,5040,5040,5040,5040,0
20250401,091400,20260160,5040,5040,5040,5040,60
20250401,091300,19957760,5070,5070,5070,5070,0
20250401,091200,19957760,5070,5070,5070,5070,0
20250401,091100,19957760,5070,5070,5070,5070,0
20250401,091000,19957760,5070,5070,5070,5070,0
20250401,090900,19957760,5070,5060,5070,5060,60
20250401,090800,19653790,5050,5050,5050,5050,0
20250401,090700,19653790,5050,5030,5050,5030,37
20250401,090600,19467540,5080,5080,5080,5080,0
20250401,090500,19467540,5080,5080,5080,5080,0
20250401,090400,19467540,5080,5040,5080,5010,713
20250401,090300,15878350,5070,5070,5070,5070,0
20250401,090200,15878350,5070,5070,5070,5070,0
20250401,090100,15878350,5070,5070,5070,5070,0
20250401,090000,15878350,5070,5010,5070,5010,3162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 88936230 5250 5250 5250 5250 867
3 20250401 195100 88936230 5250 5250 5250 5250 0
4 20250401 195000 88936230 5250 5250 5250 5250 0
5 20250401 194900 88936230 5250 5250 5250 5250 0
6 20250401 194800 88936230 5250 5250 5250 5250 0
7 20250401 194700 88936230 5250 5250 5250 5250 0
8 20250401 194600 88936230 5250 5250 5250 5250 0
9 20250401 194500 88936230 5250 5250 5250 5250 0
10 20250401 194400 88936230 5250 5250 5250 5250 0
11 20250401 194300 88936230 5250 5250 5250 5250 0
12 20250401 194200 88936230 5250 5250 5250 5250 0
13 20250401 194100 88936230 5250 5250 5250 5250 0
14 20250401 194000 88936230 5250 5250 5250 5250 0
15 20250401 193900 88936230 5250 5250 5250 5250 0
16 20250401 193800 88936230 5250 5250 5250 5250 0
17 20250401 193700 88936230 5250 5250 5250 5250 0
18 20250401 193600 88936230 5250 5250 5250 5250 0
19 20250401 193500 88936230 5250 5250 5250 5250 0
20 20250401 193400 88936230 5250 5250 5250 5250 0
21 20250401 193300 88936230 5250 5250 5250 5250 0
22 20250401 193200 88936230 5250 5250 5250 5250 0
23 20250401 193100 88936230 5250 5250 5250 5250 0
24 20250401 193000 88936230 5250 5250 5250 5250 0
25 20250401 192900 88936230 5250 5250 5250 5250 0
26 20250401 192800 88936230 5250 5250 5250 5250 0
27 20250401 192700 88936230 5250 5250 5250 5250 0
28 20250401 192600 88936230 5250 5250 5250 5250 0
29 20250401 192500 88936230 5250 5250 5250 5250 0
30 20250401 192400 88936230 5250 5250 5250 5250 0
31 20250401 192300 88936230 5250 5250 5250 5250 0
32 20250401 192200 88936230 5250 5250 5250 5250 867
33 20250401 192100 88936230 5250 5250 5250 5250 0
34 20250401 192000 88936230 5250 5250 5250 5250 0
35 20250401 191900 88936230 5250 5250 5250 5250 0
36 20250401 191800 88936230 5250 5250 5250 5250 0
37 20250401 191700 88936230 5250 5250 5250 5250 0
38 20250401 191600 88936230 5250 5250 5250 5250 0
39 20250401 191500 88936230 5250 5250 5250 5250 0
40 20250401 191400 88936230 5250 5250 5250 5250 0
41 20250401 191300 88936230 5250 5250 5250 5250 0
42 20250401 191200 88936230 5250 5250 5250 5250 0
43 20250401 191100 88936230 5250 5250 5250 5250 0
44 20250401 191000 88936230 5250 5250 5250 5250 0
45 20250401 190900 88936230 5250 5250 5250 5250 0
46 20250401 190800 88936230 5250 5250 5250 5250 0
47 20250401 190700 88936230 5250 5250 5250 5250 0
48 20250401 190600 88936230 5250 5250 5250 5250 0
49 20250401 190500 88936230 5250 5250 5250 5250 0
50 20250401 190400 88936230 5250 5250 5250 5250 0
51 20250401 190300 88936230 5250 5250 5250 5250 0
52 20250401 190200 88936230 5250 5250 5250 5250 0
53 20250401 190100 88936230 5250 5250 5250 5250 0
54 20250401 190000 88936230 5250 5250 5250 5250 0
55 20250401 185900 88936230 5250 5250 5250 5250 0
56 20250401 185800 88936230 5250 5250 5250 5250 0
57 20250401 185700 88936230 5250 5250 5250 5250 0
58 20250401 185600 88936230 5250 5250 5250 5250 0
59 20250401 185500 88936230 5250 5250 5250 5250 0
60 20250401 185400 88936230 5250 5250 5250 5250 0
61 20250401 185300 88936230 5250 5250 5250 5250 0
62 20250401 185200 88936230 5250 5250 5250 5250 867
63 20250401 185100 88936230 5250 5250 5250 5250 0
64 20250401 185000 88936230 5250 5250 5250 5250 0
65 20250401 184900 88936230 5250 5250 5250 5250 0
66 20250401 184800 88936230 5250 5250 5250 5250 0
67 20250401 184700 88936230 5250 5250 5250 5250 0
68 20250401 184600 88936230 5250 5250 5250 5250 0
69 20250401 184500 88936230 5250 5250 5250 5250 0
70 20250401 184400 88936230 5250 5250 5250 5250 0
71 20250401 184300 88936230 5250 5250 5250 5250 0
72 20250401 184200 88936230 5250 5250 5250 5250 0
73 20250401 184100 88936230 5250 5250 5250 5250 0
74 20250401 184000 88936230 5250 5250 5250 5250 0
75 20250401 183900 88936230 5250 5250 5250 5250 0
76 20250401 183800 88936230 5250 5250 5250 5250 0
77 20250401 183700 88936230 5250 5250 5250 5250 0
78 20250401 183600 88936230 5250 5250 5250 5250 0
79 20250401 183500 88936230 5250 5250 5250 5250 0
80 20250401 183400 88936230 5250 5250 5250 5250 0
81 20250401 183300 88936230 5250 5250 5250 5250 0
82 20250401 183200 88936230 5250 5250 5250 5250 0
83 20250401 183100 88936230 5250 5250 5250 5250 0
84 20250401 183000 88936230 5250 5250 5250 5250 0
85 20250401 182900 88936230 5250 5250 5250 5250 0
86 20250401 182800 88936230 5250 5250 5250 5250 0
87 20250401 182700 88936230 5250 5250 5250 5250 0
88 20250401 182600 88936230 5250 5250 5250 5250 0
89 20250401 182500 88936230 5250 5250 5250 5250 0
90 20250401 182400 88936230 5250 5250 5250 5250 0
91 20250401 182300 88936230 5250 5250 5250 5250 0
92 20250401 182200 88936230 5250 5250 5250 5250 867
93 20250401 182100 88936230 5250 5250 5250 5250 0
94 20250401 182000 88936230 5250 5250 5250 5250 0
95 20250401 181900 88936230 5250 5250 5250 5250 0
96 20250401 181800 88936230 5250 5250 5250 5250 0
97 20250401 181700 88936230 5250 5250 5250 5250 0
98 20250401 181600 88936230 5250 5250 5250 5250 0
99 20250401 181500 88936230 5250 5250 5250 5250 0
100 20250401 181400 88936230 5250 5250 5250 5250 0
101 20250401 181300 88936230 5250 5250 5250 5250 0
102 20250401 181200 88936230 5250 5250 5250 5250 0
103 20250401 181100 88936230 5250 5250 5250 5250 0
104 20250401 181000 88936230 5250 5250 5250 5250 0
105 20250401 180900 88936230 5250 5250 5250 5250 0
106 20250401 180800 88936230 5250 5250 5250 5250 0
107 20250401 180700 88936230 5250 5250 5250 5250 0
108 20250401 180600 88936230 5250 5250 5250 5250 0
109 20250401 180500 88936230 5250 5250 5250 5250 0
110 20250401 180400 88936230 5250 5250 5250 5250 0
111 20250401 180300 88936230 5250 5250 5250 5250 0
112 20250401 180200 88936230 5250 5250 5250 5250 0
113 20250401 180100 88936230 5250 5250 5250 5250 0
114 20250401 180000 88936230 5250 5250 5250 5250 0
115 20250401 175900 88936230 5250 5250 5250 5250 0
116 20250401 175800 88936230 5250 5250 5250 5250 0
117 20250401 175700 88936230 5250 5250 5250 5250 0
118 20250401 175600 88936230 5250 5250 5250 5250 0
119 20250401 175500 88936230 5250 5250 5250 5250 0
120 20250401 175400 88936230 5250 5250 5250 5250 0
121 20250401 175300 88936230 5250 5250 5250 5250 0
122 20250401 175200 88936230 5250 5250 5250 5250 867
123 20250401 175100 88936230 5250 5250 5250 5250 0
124 20250401 175000 88936230 5250 5250 5250 5250 0
125 20250401 174900 88936230 5250 5250 5250 5250 0
126 20250401 174800 88936230 5250 5250 5250 5250 0
127 20250401 174700 88936230 5250 5250 5250 5250 0
128 20250401 174600 88936230 5250 5250 5250 5250 0
129 20250401 174500 88936230 5250 5250 5250 5250 0
130 20250401 174400 88936230 5250 5250 5250 5250 0
131 20250401 174300 88936230 5250 5250 5250 5250 0
132 20250401 174200 88936230 5250 5250 5250 5250 0
133 20250401 174100 88936230 5250 5250 5250 5250 0
134 20250401 174000 88936230 5250 5250 5250 5250 0
135 20250401 173900 88936230 5250 5250 5250 5250 0
136 20250401 173800 88936230 5250 5250 5250 5250 0
137 20250401 173700 88936230 5250 5250 5250 5250 0
138 20250401 173600 88936230 5250 5250 5250 5250 0
139 20250401 173500 88936230 5250 5250 5250 5250 0
140 20250401 173400 88936230 5250 5250 5250 5250 0
141 20250401 173300 88936230 5250 5250 5250 5250 0
142 20250401 173200 88936230 5250 5250 5250 5250 0
143 20250401 173100 88936230 5250 5250 5250 5250 0
144 20250401 173000 88936230 5250 5250 5250 5250 0
145 20250401 172900 88936230 5250 5250 5250 5250 0
146 20250401 172800 88936230 5250 5250 5250 5250 0
147 20250401 172700 88936230 5250 5250 5250 5250 0
148 20250401 172600 88936230 5250 5250 5250 5250 0
149 20250401 172500 88936230 5250 5250 5250 5250 0
150 20250401 172400 88936230 5250 5250 5250 5250 0
151 20250401 172300 88936230 5250 5250 5250 5250 0
152 20250401 172200 88936230 5250 5250 5250 5250 867
153 20250401 172100 88936230 5250 5250 5250 5250 0
154 20250401 172000 88936230 5250 5250 5250 5250 0
155 20250401 171900 88936230 5250 5250 5250 5250 0
156 20250401 171800 88936230 5250 5250 5250 5250 0
157 20250401 171700 88936230 5250 5250 5250 5250 0
158 20250401 171600 88936230 5250 5250 5250 5250 0
159 20250401 171500 88936230 5250 5250 5250 5250 0
160 20250401 171400 88936230 5250 5250 5250 5250 0
161 20250401 171300 88936230 5250 5250 5250 5250 0
162 20250401 171200 88936230 5250 5250 5250 5250 0
163 20250401 171100 88936230 5250 5250 5250 5250 0
164 20250401 171000 88936230 5250 5250 5250 5250 0
165 20250401 170900 88936230 5250 5250 5250 5250 0
166 20250401 170800 88936230 5250 5250 5250 5250 0
167 20250401 170700 88936230 5250 5250 5250 5250 0
168 20250401 170600 88936230 5250 5250 5250 5250 0
169 20250401 170500 88936230 5250 5250 5250 5250 0
170 20250401 170400 88936230 5250 5250 5250 5250 0
171 20250401 170300 88936230 5250 5250 5250 5250 0
172 20250401 170200 88936230 5250 5250 5250 5250 0
173 20250401 170100 88936230 5250 5250 5250 5250 0
174 20250401 170000 88936230 5250 5250 5250 5250 0
175 20250401 165900 88936230 5250 5250 5250 5250 0
176 20250401 165800 88936230 5250 5250 5250 5250 0
177 20250401 165700 88936230 5250 5250 5250 5250 0
178 20250401 165600 88936230 5250 5250 5250 5250 0
179 20250401 165500 88936230 5250 5250 5250 5250 0
180 20250401 165400 88936230 5250 5250 5250 5250 0
181 20250401 165300 88936230 5250 5250 5250 5250 0
182 20250401 165200 88936230 5250 5250 5250 5250 867
183 20250401 165100 88936230 5250 5250 5250 5250 0
184 20250401 165000 88936230 5250 5250 5250 5250 0
185 20250401 164900 88936230 5250 5250 5250 5250 0
186 20250401 164800 88936230 5250 5250 5250 5250 0
187 20250401 164700 88936230 5250 5250 5250 5250 0
188 20250401 164600 88936230 5250 5250 5250 5250 0
189 20250401 164500 88936230 5250 5250 5250 5250 0
190 20250401 164400 88936230 5250 5250 5250 5250 0
191 20250401 164300 88936230 5250 5250 5250 5250 0
192 20250401 164200 88936230 5250 5250 5250 5250 0
193 20250401 164100 88936230 5250 5250 5250 5250 0
194 20250401 164000 88936230 5250 5250 5250 5250 0
195 20250401 163900 88936230 5250 5250 5250 5250 0
196 20250401 163800 88936230 5250 5250 5250 5250 0
197 20250401 163700 88936230 5250 5250 5250 5250 0
198 20250401 163600 88936230 5250 5250 5250 5250 0
199 20250401 163500 88936230 5250 5250 5250 5250 0
200 20250401 163400 88936230 5250 5250 5250 5250 0
201 20250401 163300 88936230 5250 5250 5250 5250 0
202 20250401 163200 88936230 5250 5250 5250 5250 0
203 20250401 163100 88936230 5250 5250 5250 5250 0
204 20250401 163000 88936230 5250 5250 5250 5250 0
205 20250401 162900 88936230 5250 5250 5250 5250 0
206 20250401 162800 88936230 5250 5250 5250 5250 0
207 20250401 162700 88936230 5250 5250 5250 5250 0
208 20250401 162600 88936230 5250 5250 5250 5250 0
209 20250401 162500 88936230 5250 5250 5250 5250 0
210 20250401 162400 88936230 5250 5250 5250 5250 0
211 20250401 162300 88936230 5250 5250 5250 5250 0
212 20250401 162200 88936230 5250 5250 5250 5250 867
213 20250401 162100 88936230 5250 5250 5250 5250 0
214 20250401 162000 88936230 5250 5250 5250 5250 0
215 20250401 161900 88936230 5250 5250 5250 5250 0
216 20250401 161800 88936230 5250 5250 5250 5250 0
217 20250401 161700 88936230 5250 5250 5250 5250 0
218 20250401 161600 88936230 5250 5250 5250 5250 0
219 20250401 161500 88936230 5250 5250 5250 5250 0
220 20250401 161400 88936230 5250 5250 5250 5250 0
221 20250401 161300 88936230 5250 5250 5250 5250 0
222 20250401 161200 88936230 5250 5250 5250 5250 0
223 20250401 161100 88936230 5250 5250 5250 5250 0
224 20250401 161000 88936230 5250 5250 5250 5250 0
225 20250401 160900 88936230 5250 5250 5250 5250 0
226 20250401 160800 88936230 5250 5250 5250 5250 0
227 20250401 160700 88936230 5250 5250 5250 5250 0
228 20250401 160600 88936230 5250 5250 5250 5250 0
229 20250401 160500 88936230 5250 5250 5250 5250 0
230 20250401 160400 88936230 5250 5250 5250 5250 0
231 20250401 160300 88936230 5250 5250 5250 5250 0
232 20250401 160200 88936230 5250 5250 5250 5250 0
233 20250401 160100 88936230 5250 5250 5250 5250 0
234 20250401 160000 88936230 5250 5250 5250 5250 0
235 20250401 155900 88936230 5250 5250 5250 5250 0
236 20250401 155800 88936230 5250 5250 5250 5250 0
237 20250401 155700 88936230 5250 5250 5250 5250 0
238 20250401 155600 88936230 5250 5250 5250 5250 0
239 20250401 155500 88936230 5250 5250 5250 5250 0
240 20250401 155400 88936230 5250 5250 5250 5250 0
241 20250401 155300 88936230 5250 5250 5250 5250 0
242 20250401 155200 88936230 5250 5250 5250 5250 867
243 20250401 155100 88936230 5250 5250 5250 5250 0
244 20250401 155000 88936230 5250 5250 5250 5250 0
245 20250401 154900 88936230 5250 5250 5250 5250 0
246 20250401 154800 88936230 5250 5250 5250 5250 0
247 20250401 154700 88936230 5250 5250 5250 5250 0
248 20250401 154600 88936230 5250 5250 5250 5250 0
249 20250401 154500 88936230 5250 5250 5250 5250 0
250 20250401 154400 88936230 5250 5250 5250 5250 0
251 20250401 154300 88936230 5250 5250 5250 5250 0
252 20250401 154200 88936230 5250 5250 5250 5250 0
253 20250401 154100 88936230 5250 5250 5250 5250 0
254 20250401 154000 88936230 5250 5250 5250 5250 0
255 20250401 153900 88936230 5250 5250 5250 5250 0
256 20250401 153800 88936230 5250 5250 5250 5250 0
257 20250401 153700 88936230 5250 5250 5250 5250 0
258 20250401 153600 88936230 5250 5250 5250 5250 0
259 20250401 153500 88936230 5250 5250 5250 5250 0
260 20250401 153400 88936230 5250 5250 5250 5250 0
261 20250401 153300 88936230 5250 5250 5250 5250 0
262 20250401 153200 88936230 5250 5250 5250 5250 0
263 20250401 153100 88936230 5250 5250 5250 5250 0
264 20250401 153000 88936230 5250 5250 5250 5250 867
265 20250401 152900 84384480 5120 5120 5120 5120 0
266 20250401 152800 84384480 5120 5120 5120 5120 0
267 20250401 152700 84384480 5120 5120 5120 5120 0
268 20250401 152600 84384480 5120 5120 5120 5120 0
269 20250401 152500 84384480 5120 5120 5120 5120 0
270 20250401 152400 84384480 5120 5120 5120 5120 0
271 20250401 152300 84384480 5120 5120 5120 5120 0
272 20250401 152200 84384480 5120 5120 5120 5120 0
273 20250401 152100 84384480 5120 5120 5120 5120 0
274 20250401 152000 84384480 5120 5120 5120 5120 0
275 20250401 151900 84384480 5120 5120 5120 5120 1
276 20250401 151800 84379360 5140 5140 5140 5140 0
277 20250401 151700 84379360 5140 5140 5140 5140 0
278 20250401 151600 84379360 5140 5140 5140 5140 20
279 20250401 151500 84276560 5140 5140 5140 5140 0
280 20250401 151400 84276560 5140 5140 5140 5140 17
281 20250401 151300 84189180 5120 5120 5120 5120 114
282 20250401 151200 83605500 5140 5140 5140 5140 0
283 20250401 151100 83605500 5140 5140 5140 5140 0
284 20250401 151000 83605500 5140 5140 5140 5140 0
285 20250401 150900 83605500 5140 5140 5140 5140 0
286 20250401 150800 83605500 5140 5140 5140 5140 0
287 20250401 150700 83605500 5140 5140 5140 5140 0
288 20250401 150600 83605500 5140 5140 5140 5140 0
289 20250401 150500 83605500 5140 5140 5140 5140 0
290 20250401 150400 83605500 5140 5140 5140 5140 0
291 20250401 150300 83605500 5140 5140 5140 5140 0
292 20250401 150200 83605500 5140 5140 5140 5140 0
293 20250401 150100 83605500 5140 5140 5140 5140 56
294 20250401 150000 83317660 5160 5160 5160 5160 0
295 20250401 145900 83317660 5160 5160 5160 5160 0
296 20250401 145800 83317660 5160 5160 5160 5160 0
297 20250401 145700 83317660 5160 5160 5160 5160 0
298 20250401 145600 83317660 5160 5160 5160 5160 0
299 20250401 145500 83317660 5160 5160 5160 5160 0
300 20250401 145400 83317660 5160 5160 5160 5160 0
301 20250401 145300 83317660 5160 5160 5160 5160 0
302 20250401 145200 83317660 5160 5160 5160 5160 0
303 20250401 145100 83317660 5160 5160 5160 5160 1
304 20250401 145000 83312500 5160 5160 5160 5160 0
305 20250401 144900 83312500 5160 5160 5160 5160 0
306 20250401 144800 83312500 5160 5150 5160 5150 650
307 20250401 144700 79962930 5120 5120 5120 5120 0
308 20250401 144600 79962930 5120 5120 5120 5120 0
309 20250401 144500 79962930 5120 5140 5140 5120 10
310 20250401 144400 79911660 5130 5130 5130 5130 0
311 20250401 144300 79911660 5130 5130 5130 5130 0
312 20250401 144200 79911660 5130 5130 5130 5130 0
313 20250401 144100 79911660 5130 5130 5130 5130 0
314 20250401 144000 79911660 5130 5130 5130 5130 0
315 20250401 143900 79911660 5130 5130 5130 5130 0
316 20250401 143800 79911660 5130 5130 5130 5130 0
317 20250401 143700 79911660 5130 5130 5130 5130 0
318 20250401 143600 79911660 5130 5130 5130 5130 0
319 20250401 143500 79911660 5130 5130 5130 5130 0
320 20250401 143400 79911660 5130 5130 5130 5130 0
321 20250401 143300 79911660 5130 5130 5130 5130 3
322 20250401 143200 79896270 5110 5110 5110 5110 0
323 20250401 143100 79896270 5110 5110 5110 5110 0
324 20250401 143000 79896270 5110 5110 5110 5110 0
325 20250401 142900 79896270 5110 5110 5110 5110 0
326 20250401 142800 79896270 5110 5110 5110 5110 0
327 20250401 142700 79896270 5110 5110 5110 5110 0
328 20250401 142600 79896270 5110 5110 5110 5110 1
329 20250401 142500 79891160 5110 5110 5110 5110 0
330 20250401 142400 79891160 5110 5110 5110 5110 28
331 20250401 142300 79748080 5110 5110 5110 5110 0
332 20250401 142200 79748080 5110 5110 5110 5110 0
333 20250401 142100 79748080 5110 5110 5110 5110 68
334 20250401 142000 79400600 5130 5130 5130 5130 0
335 20250401 141900 79400600 5130 5130 5130 5130 0
336 20250401 141800 79400600 5130 5130 5130 5130 0
337 20250401 141700 79400600 5130 5140 5140 5130 300
338 20250401 141600 77861570 5150 5150 5150 5150 3
339 20250401 141500 77846120 5150 5150 5150 5150 0
340 20250401 141400 77846120 5150 5150 5150 5150 0
341 20250401 141300 77846120 5150 5150 5150 5150 0
342 20250401 141200 77846120 5150 5150 5150 5150 0
343 20250401 141100 77846120 5150 5150 5150 5150 3
344 20250401 141000 77830670 5150 5150 5150 5150 29
345 20250401 140900 77681320 5150 5160 5160 5150 203
346 20250401 140800 76635840 5160 5160 5160 5160 0
347 20250401 140700 76635840 5160 5160 5160 5160 0
348 20250401 140600 76635840 5160 5160 5160 5160 0
349 20250401 140500 76635840 5160 5150 5160 5150 304
350 20250401 140400 75069990 5130 5130 5130 5130 0
351 20250401 140300 75069990 5130 5130 5130 5130 0
352 20250401 140200 75069990 5130 5130 5130 5130 0
353 20250401 140100 75069990 5130 5130 5130 5130 70
354 20250401 140000 74710890 5140 5140 5140 5140 0
355 20250401 135900 74710890 5140 5140 5140 5140 0
356 20250401 135800 74710890 5140 5140 5140 5140 2
357 20250401 135700 74700610 5140 5140 5140 5140 0
358 20250401 135600 74700610 5140 5130 5140 5130 473
359 20250401 135500 72271600 5100 5100 5100 5100 0
360 20250401 135400 72271600 5100 5100 5100 5100 0
361 20250401 135300 72271600 5100 5100 5100 5100 0
362 20250401 135200 72271600 5100 5100 5100 5100 0
363 20250401 135100 72271600 5100 5100 5100 5100 0
364 20250401 135000 72271600 5100 5130 5130 5100 419
365 20250401 134900 70134670 5130 5090 5130 5070 1705
366 20250401 134800 61468360 5110 5110 5110 5110 26
367 20250401 134700 61335500 5100 5100 5100 5100 0
368 20250401 134600 61335500 5100 5120 5120 5100 7
369 20250401 134500 61299730 5100 5100 5100 5100 0
370 20250401 134400 61299730 5100 5100 5100 5100 0
371 20250401 134300 61299730 5100 5100 5100 5100 0
372 20250401 134200 61299730 5100 5100 5100 5100 0
373 20250401 134100 61299730 5100 5100 5100 5100 0
374 20250401 134000 61299730 5100 5100 5100 5100 0
375 20250401 133900 61299730 5100 5100 5100 5100 0
376 20250401 133800 61299730 5100 5100 5100 5100 0
377 20250401 133700 61299730 5100 5100 5100 5100 0
378 20250401 133600 61299730 5100 5100 5100 5100 0
379 20250401 133500 61299730 5100 5100 5100 5100 0
380 20250401 133400 61299730 5100 5100 5100 5100 0
381 20250401 133300 61299730 5100 5100 5100 5100 0
382 20250401 133200 61299730 5100 5100 5100 5100 0
383 20250401 133100 61299730 5100 5100 5100 5100 11
384 20250401 133000 61243630 5110 5110 5110 5110 0
385 20250401 132900 61243630 5110 5110 5110 5110 0
386 20250401 132800 61243630 5110 5110 5110 5110 0
387 20250401 132700 61243630 5110 5120 5120 5110 5
388 20250401 132600 61218050 5130 5130 5130 5130 3
389 20250401 132500 61202660 5110 5110 5110 5110 0
390 20250401 132400 61202660 5110 5110 5110 5110 0
391 20250401 132300 61202660 5110 5110 5110 5110 1
392 20250401 132200 61197550 5120 5120 5120 5120 0
393 20250401 132100 61197550 5120 5120 5120 5120 0
394 20250401 132000 61197550 5120 5120 5120 5120 0
395 20250401 131900 61197550 5120 5120 5120 5120 0
396 20250401 131800 61197550 5120 5120 5120 5120 29
397 20250401 131700 61049070 5110 5110 5110 5110 0
398 20250401 131600 61049070 5110 5110 5110 5110 0
399 20250401 131500 61049070 5110 5110 5110 5110 0
400 20250401 131400 61049070 5110 5110 5110 5110 0
401 20250401 131300 61049070 5110 5110 5110 5110 0
402 20250401 131200 61049070 5110 5110 5110 5110 1
403 20250401 131100 61043960 5100 5100 5100 5100 0
404 20250401 131000 61043960 5100 5100 5100 5100 34
405 20250401 130900 60870560 5100 5100 5100 5100 66
406 20250401 130800 60533960 5100 5100 5100 5100 0
407 20250401 130700 60533960 5100 5100 5100 5100 0
408 20250401 130600 60533960 5100 5100 5100 5100 0
409 20250401 130500 60533960 5100 5100 5100 5100 0
410 20250401 130400 60533960 5100 5100 5100 5100 0
411 20250401 130300 60533960 5100 5100 5100 5100 1
412 20250401 130200 60528860 5110 5110 5110 5110 0
413 20250401 130100 60528860 5110 5110 5110 5110 0
414 20250401 130000 60528860 5110 5110 5110 5110 0
415 20250401 125900 60528860 5110 5110 5110 5110 4
416 20250401 125800 60508420 5100 5100 5100 5100 0
417 20250401 125700 60508420 5100 5100 5100 5100 0
418 20250401 125600 60508420 5100 5100 5100 5100 0
419 20250401 125500 60508420 5100 5100 5100 5100 0
420 20250401 125400 60508420 5100 5100 5100 5100 0
421 20250401 125300 60508420 5100 5100 5100 5100 42
422 20250401 125200 60294220 5100 5100 5100 5100 0
423 20250401 125100 60294220 5100 5100 5100 5100 0
424 20250401 125000 60294220 5100 5100 5100 5100 0
425 20250401 124900 60294220 5100 5100 5100 5100 44
426 20250401 124800 60069820 5120 5120 5120 5120 0
427 20250401 124700 60069820 5120 5120 5120 5120 0
428 20250401 124600 60069820 5120 5120 5120 5120 0
429 20250401 124500 60069820 5120 5120 5120 5120 0
430 20250401 124400 60069820 5120 5120 5120 5120 7
431 20250401 124300 60033980 5090 5130 5130 5090 78
432 20250401 124200 59636400 5140 5140 5140 5140 0
433 20250401 124100 59636400 5140 5140 5140 5140 1
434 20250401 124000 59631260 5100 5100 5100 5100 0
435 20250401 123900 59631260 5100 5100 5100 5100 0
436 20250401 123800 59631260 5100 5100 5100 5100 1
437 20250401 123700 59626160 5130 5130 5130 5130 0
438 20250401 123600 59626160 5130 5130 5130 5130 0
439 20250401 123500 59626160 5130 5130 5130 5130 0
440 20250401 123400 59626160 5130 5130 5130 5130 0
441 20250401 123300 59626160 5130 5130 5130 5130 0
442 20250401 123200 59626160 5130 5140 5140 5130 36
443 20250401 123100 59441450 5130 5130 5130 5130 0
444 20250401 123000 59441450 5130 5130 5130 5130 8
445 20250401 122900 59400410 5150 5150 5150 5150 0
446 20250401 122800 59400410 5150 5150 5150 5150 1
447 20250401 122700 59395260 5100 5120 5120 5100 35
448 20250401 122600 59216120 5120 5120 5120 5120 14
449 20250401 122500 59144440 5150 5150 5150 5150 0
450 20250401 122400 59144440 5150 5150 5150 5150 1
451 20250401 122300 59139290 5110 5110 5110 5110 0
452 20250401 122200 59139290 5110 5110 5110 5110 0
453 20250401 122100 59139290 5110 5110 5110 5110 31
454 20250401 122000 58980880 5100 5100 5100 5100 0
455 20250401 121900 58980880 5100 5100 5100 5100 0
456 20250401 121800 58980880 5100 5100 5100 5100 0
457 20250401 121700 58980880 5100 5100 5100 5100 0
458 20250401 121600 58980880 5100 5100 5100 5100 0
459 20250401 121500 58980880 5100 5100 5100 5100 0
460 20250401 121400 58980880 5100 5100 5100 5100 0
461 20250401 121300 58980880 5100 5100 5100 5100 0
462 20250401 121200 58980880 5100 5130 5130 5100 466
463 20250401 121100 56603140 5140 5140 5140 5140 12
464 20250401 121000 56541460 5130 5130 5130 5130 0
465 20250401 120900 56541460 5130 5130 5130 5130 0
466 20250401 120800 56541460 5130 5130 5130 5130 0
467 20250401 120700 56541460 5130 5130 5130 5130 100
468 20250401 120600 56028460 5120 5120 5120 5120 0
469 20250401 120500 56028460 5120 5120 5120 5120 0
470 20250401 120400 56028460 5120 5120 5120 5120 0
471 20250401 120300 56028460 5120 5120 5120 5120 0
472 20250401 120200 56028460 5120 5120 5120 5120 0
473 20250401 120100 56028460 5120 5120 5120 5120 35
474 20250401 120000 55849260 5110 5110 5110 5110 0
475 20250401 115900 55849260 5110 5110 5110 5110 0
476 20250401 115800 55849260 5110 5110 5110 5110 80
477 20250401 115700 55440460 5120 5130 5130 5120 19
478 20250401 115600 55343090 5130 5130 5130 5130 1
479 20250401 115500 55337960 5140 5140 5140 5140 0
480 20250401 115400 55337960 5140 5140 5140 5140 0
481 20250401 115300 55337960 5140 5140 5140 5140 0
482 20250401 115200 55337960 5140 5140 5140 5140 0
483 20250401 115100 55337960 5140 5140 5140 5140 0
484 20250401 115000 55337960 5140 5140 5140 5140 0
485 20250401 114900 55337960 5140 5140 5140 5140 0
486 20250401 114800 55337960 5140 5140 5140 5140 0
487 20250401 114700 55337960 5140 5140 5140 5140 0
488 20250401 114600 55337960 5140 5140 5140 5140 0
489 20250401 114500 55337960 5140 5140 5140 5140 0
490 20250401 114400 55337960 5140 5140 5140 5140 0
491 20250401 114300 55337960 5140 5140 5140 5140 7
492 20250401 114200 55301980 5110 5110 5110 5110 31
493 20250401 114100 55143570 5140 5140 5140 5140 0
494 20250401 114000 55143570 5140 5140 5140 5140 0
495 20250401 113900 55143570 5140 5140 5140 5140 0
496 20250401 113800 55143570 5140 5140 5140 5140 1
497 20250401 113700 55138430 5140 5140 5140 5140 0
498 20250401 113600 55138430 5140 5140 5140 5140 1
499 20250401 113500 55133290 5100 5120 5120 5100 21
500 20250401 113400 55026010 5130 5130 5130 5130 22
501 20250401 113300 54913150 5140 5140 5140 5140 0
502 20250401 113200 54913150 5140 5140 5140 5140 0
503 20250401 113100 54913150 5140 5140 5140 5140 3
504 20250401 113000 54897730 5150 5150 5150 5150 0
505 20250401 112900 54897730 5150 5150 5150 5150 0
506 20250401 112800 54897730 5150 5150 5150 5150 0
507 20250401 112700 54897730 5150 5150 5150 5150 0
508 20250401 112600 54897730 5150 5150 5150 5150 0
509 20250401 112500 54897730 5150 5150 5150 5150 0
510 20250401 112400 54897730 5150 5150 5150 5150 0
511 20250401 112300 54897730 5150 5150 5150 5150 0
512 20250401 112200 54897730 5150 5150 5150 5150 0
513 20250401 112100 54897730 5150 5150 5150 5150 0
514 20250401 112000 54897730 5150 5150 5150 5150 0
515 20250401 111900 54897730 5150 5150 5150 5150 0
516 20250401 111800 54897730 5150 5100 5150 5100 714
517 20250401 111700 51252070 5090 5090 5090 5090 161
518 20250401 111600 50432580 5090 5090 5090 5090 3
519 20250401 111500 50417310 5090 5090 5090 5090 0
520 20250401 111400 50417310 5090 5090 5090 5090 0
521 20250401 111300 50417310 5090 5090 5090 5090 0
522 20250401 111200 50417310 5090 5090 5090 5090 23
523 20250401 111100 50300240 5100 5100 5100 5100 0
524 20250401 111000 50300240 5100 5100 5100 5100 0
525 20250401 110900 50300240 5100 5100 5100 5100 0
526 20250401 110800 50300240 5100 5100 5100 5100 0
527 20250401 110700 50300240 5100 5100 5100 5100 0
528 20250401 110600 50300240 5100 5100 5100 5100 0
529 20250401 110500 50300240 5100 5100 5100 5100 0
530 20250401 110400 50300240 5100 5100 5100 5100 0
531 20250401 110300 50300240 5100 5060 5100 5050 38
532 20250401 110200 50107870 5080 5080 5080 5080 114
533 20250401 110100 49528750 5070 5070 5070 5070 0
534 20250401 110000 49528750 5070 5070 5070 5070 0
535 20250401 105900 49528750 5070 5070 5070 5070 0
536 20250401 105800 49528750 5070 5070 5070 5070 1145
537 20250401 105700 43723600 5070 5070 5070 5070 0
538 20250401 105600 43723600 5070 5070 5070 5070 0
539 20250401 105500 43723600 5070 5070 5070 5070 0
540 20250401 105400 43723600 5070 5070 5070 5070 0
541 20250401 105300 43723600 5070 5070 5070 5070 0
542 20250401 105200 43723600 5070 5070 5070 5070 0
543 20250401 105100 43723600 5070 5070 5070 5070 50
544 20250401 105000 43470100 5070 5070 5070 5070 1
545 20250401 104900 43465030 5060 5060 5060 5060 0
546 20250401 104800 43465030 5060 5060 5060 5060 0
547 20250401 104700 43465030 5060 5060 5060 5060 0
548 20250401 104600 43465030 5060 5060 5060 5060 500
549 20250401 104500 40935030 5020 5020 5020 5020 187
550 20250401 104400 39996290 5040 5040 5040 5040 0
551 20250401 104300 39996290 5040 5040 5040 5040 0
552 20250401 104200 39996290 5040 5040 5040 5040 333
553 20250401 104100 38317970 5040 5040 5040 5040 0
554 20250401 104000 38317970 5040 5040 5040 5040 0
555 20250401 103900 38317970 5040 5040 5040 5040 4
556 20250401 103800 38297810 5020 5020 5020 5020 0
557 20250401 103700 38297810 5020 5020 5020 5020 0
558 20250401 103600 38297810 5020 5030 5030 5020 450
559 20250401 103500 36038470 5050 5050 5050 5050 0
560 20250401 103400 36038470 5050 5050 5050 5050 0
561 20250401 103300 36038470 5050 5050 5050 5050 0
562 20250401 103200 36038470 5050 5050 5050 5050 0
563 20250401 103100 36038470 5050 5050 5050 5050 0
564 20250401 103000 36038470 5050 5050 5050 5050 0
565 20250401 102900 36038470 5050 5050 5050 5050 0
566 20250401 102800 36038470 5050 5050 5050 5050 0
567 20250401 102700 36038470 5050 5040 5050 5040 790
568 20250401 102600 32049250 5020 5020 5020 5020 0
569 20250401 102500 32049250 5020 5020 5020 5020 0
570 20250401 102400 32049250 5020 5030 5030 5020 32
571 20250401 102300 31888320 5030 5030 5030 5030 0
572 20250401 102200 31888320 5030 5030 5030 5030 0
573 20250401 102100 31888320 5030 5030 5030 5030 0
574 20250401 102000 31888320 5030 5030 5030 5030 0
575 20250401 101900 31888320 5030 5030 5030 5030 0
576 20250401 101800 31888320 5030 5030 5030 5030 0
577 20250401 101700 31888320 5030 5030 5030 5030 0
578 20250401 101600 31888320 5030 5030 5030 5030 218
579 20250401 101500 30791780 5030 5030 5030 5030 0
580 20250401 101400 30791780 5030 5030 5030 5030 0
581 20250401 101300 30791780 5030 5030 5030 5030 0
582 20250401 101200 30791780 5030 5030 5030 5030 0
583 20250401 101100 30791780 5030 5030 5030 5030 39
584 20250401 101000 30595610 5050 5050 5050 5050 0
585 20250401 100900 30595610 5050 5050 5050 5050 0
586 20250401 100800 30595610 5050 5050 5050 5050 1
587 20250401 100700 30590560 5050 5050 5050 5050 1
588 20250401 100600 30585510 5030 5030 5030 5030 0
589 20250401 100500 30585510 5030 5040 5040 5030 350
590 20250401 100400 28824990 5050 5050 5050 5050 1
591 20250401 100300 28819940 5050 5050 5050 5050 0
592 20250401 100200 28819940 5050 5050 5050 5050 0
593 20250401 100100 28819940 5050 5050 5050 5050 0
594 20250401 100000 28819940 5050 5050 5050 5050 0
595 20250401 095900 28819940 5050 5050 5050 5050 0
596 20250401 095800 28819940 5050 5050 5050 5050 0
597 20250401 095700 28819940 5050 5050 5050 5050 0
598 20250401 095600 28819940 5050 5050 5050 5050 0
599 20250401 095500 28819940 5050 5050 5050 5050 0
600 20250401 095400 28819940 5050 5050 5050 5050 0
601 20250401 095300 28819940 5050 5050 5050 5050 0
602 20250401 095200 28819940 5050 5050 5050 5050 0
603 20250401 095100 28819940 5050 5050 5050 5050 0
604 20250401 095000 28819940 5050 5050 5050 5050 0
605 20250401 094900 28819940 5050 5050 5050 5050 0
606 20250401 094800 28819940 5050 5050 5050 5050 10
607 20250401 094700 28769440 5050 5050 5050 5050 0
608 20250401 094600 28769440 5050 5050 5050 5050 1
609 20250401 094500 28764390 5020 5020 5020 5020 32
610 20250401 094400 28603750 5010 5010 5010 5010 0
611 20250401 094300 28603750 5010 5010 5010 5010 0
612 20250401 094200 28603750 5010 5010 5010 5010 0
613 20250401 094100 28603750 5010 5010 5010 5010 0
614 20250401 094000 28603750 5010 5010 5010 5010 0
615 20250401 093900 28603750 5010 5010 5010 5010 0
616 20250401 093800 28603750 5010 5010 5010 5010 0
617 20250401 093700 28603750 5010 5010 5010 5010 0
618 20250401 093600 28603750 5010 5010 5010 5010 0
619 20250401 093500 28603750 5010 5010 5010 5010 0
620 20250401 093400 28603750 5010 5010 5010 5010 0
621 20250401 093300 28603750 5010 5010 5010 5010 0
622 20250401 093200 28603750 5010 5010 5010 5010 0
623 20250401 093100 28603750 5010 5040 5040 5010 633
624 20250401 093000 25420130 5060 5060 5060 5060 0
625 20250401 092900 25420130 5060 5060 5060 5060 0
626 20250401 092800 25420130 5060 5060 5060 5060 0
627 20250401 092700 25420130 5060 5060 5060 5060 0
628 20250401 092600 25420130 5060 5060 5060 5060 0
629 20250401 092500 25420130 5060 5060 5060 5060 512
630 20250401 092400 22829410 5060 5060 5060 5060 71
631 20250401 092300 22470150 5060 5060 5060 5060 50
632 20250401 092200 22217150 5060 5060 5060 5060 3
633 20250401 092100 22201970 5070 5070 5070 5070 0
634 20250401 092000 22201970 5070 5070 5070 5070 10
635 20250401 091900 22151270 5070 5070 5070 5070 50
636 20250401 091800 21897770 5070 5070 5070 5070 323
637 20250401 091700 20260160 5040 5040 5040 5040 0
638 20250401 091600 20260160 5040 5040 5040 5040 0
639 20250401 091500 20260160 5040 5040 5040 5040 0
640 20250401 091400 20260160 5040 5040 5040 5040 60
641 20250401 091300 19957760 5070 5070 5070 5070 0
642 20250401 091200 19957760 5070 5070 5070 5070 0
643 20250401 091100 19957760 5070 5070 5070 5070 0
644 20250401 091000 19957760 5070 5070 5070 5070 0
645 20250401 090900 19957760 5070 5060 5070 5060 60
646 20250401 090800 19653790 5050 5050 5050 5050 0
647 20250401 090700 19653790 5050 5030 5050 5030 37
648 20250401 090600 19467540 5080 5080 5080 5080 0
649 20250401 090500 19467540 5080 5080 5080 5080 0
650 20250401 090400 19467540 5080 5040 5080 5010 713
651 20250401 090300 15878350 5070 5070 5070 5070 0
652 20250401 090200 15878350 5070 5070 5070 5070 0
653 20250401 090100 15878350 5070 5070 5070 5070 0
654 20250401 090000 15878350 5070 5010 5070 5010 3162

1
060850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8131000,0,42037270000,0.00
20250327,0,8131000,0,41874650000,0.00
20250326,0,8131000,0,41712030000,0.00
20250325,0,8131000,0,42199890000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8131000 0 42037270000 0.00
3 20250327 0 8131000 0 41874650000 0.00
4 20250326 0 8131000 0 41712030000 0.00
5 20250325 0 8131000 0 42199890000 0.00