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

658
066620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195600,96515450,16690,16690,16690,16690,69
20250401,195500,96515450,16690,16690,16690,16690,0
20250401,195400,96515450,16690,16690,16690,16690,0
20250401,195300,96515450,16690,16690,16690,16690,0
20250401,195200,96515450,16690,16690,16690,16690,0
20250401,195100,96515450,16690,16690,16690,16690,0
20250401,195000,96515450,16690,16690,16690,16690,0
20250401,194900,96515450,16690,16690,16690,16690,0
20250401,194800,96515450,16690,16690,16690,16690,0
20250401,194700,96515450,16690,16690,16690,16690,0
20250401,194600,96515450,16690,16690,16690,16690,0
20250401,194500,96515450,16690,16690,16690,16690,0
20250401,194400,96515450,16690,16690,16690,16690,0
20250401,194300,96515450,16690,16690,16690,16690,0
20250401,194200,96515450,16690,16690,16690,16690,0
20250401,194100,96515450,16690,16690,16690,16690,0
20250401,194000,96515450,16690,16690,16690,16690,0
20250401,193900,96515450,16690,16690,16690,16690,0
20250401,193800,96515450,16690,16690,16690,16690,0
20250401,193700,96515450,16690,16690,16690,16690,0
20250401,193600,96515450,16690,16690,16690,16690,0
20250401,193500,96515450,16690,16690,16690,16690,0
20250401,193400,96515450,16690,16690,16690,16690,0
20250401,193300,96515450,16690,16690,16690,16690,0
20250401,193200,96515450,16690,16690,16690,16690,0
20250401,193100,96515450,16690,16690,16690,16690,0
20250401,193000,96515450,16690,16690,16690,16690,0
20250401,192900,96515450,16690,16690,16690,16690,0
20250401,192800,96515450,16690,16690,16690,16690,0
20250401,192700,96515450,16690,16690,16690,16690,0
20250401,192600,96515450,16690,16690,16690,16690,69
20250401,192500,96515450,16690,16690,16690,16690,0
20250401,192400,96515450,16690,16690,16690,16690,0
20250401,192300,96515450,16690,16690,16690,16690,0
20250401,192200,96515450,16690,16690,16690,16690,0
20250401,192100,96515450,16690,16690,16690,16690,0
20250401,192000,96515450,16690,16690,16690,16690,0
20250401,191900,96515450,16690,16690,16690,16690,0
20250401,191800,96515450,16690,16690,16690,16690,0
20250401,191700,96515450,16690,16690,16690,16690,0
20250401,191600,96515450,16690,16690,16690,16690,0
20250401,191500,96515450,16690,16690,16690,16690,0
20250401,191400,96515450,16690,16690,16690,16690,0
20250401,191300,96515450,16690,16690,16690,16690,0
20250401,191200,96515450,16690,16690,16690,16690,0
20250401,191100,96515450,16690,16690,16690,16690,0
20250401,191000,96515450,16690,16690,16690,16690,0
20250401,190900,96515450,16690,16690,16690,16690,0
20250401,190800,96515450,16690,16690,16690,16690,0
20250401,190700,96515450,16690,16690,16690,16690,0
20250401,190600,96515450,16690,16690,16690,16690,0
20250401,190500,96515450,16690,16690,16690,16690,0
20250401,190400,96515450,16690,16690,16690,16690,0
20250401,190300,96515450,16690,16690,16690,16690,0
20250401,190200,96515450,16690,16690,16690,16690,0
20250401,190100,96515450,16690,16690,16690,16690,0
20250401,190000,96515450,16690,16690,16690,16690,0
20250401,185900,96515450,16690,16690,16690,16690,0
20250401,185800,96515450,16690,16690,16690,16690,0
20250401,185700,96515450,16690,16690,16690,16690,0
20250401,185600,96515450,16690,16690,16690,16690,69
20250401,185500,96515450,16690,16690,16690,16690,0
20250401,185400,96515450,16690,16690,16690,16690,0
20250401,185300,96515450,16690,16690,16690,16690,0
20250401,185200,96515450,16690,16690,16690,16690,0
20250401,185100,96515450,16690,16690,16690,16690,0
20250401,185000,96515450,16690,16690,16690,16690,0
20250401,184900,96515450,16690,16690,16690,16690,0
20250401,184800,96515450,16690,16690,16690,16690,0
20250401,184700,96515450,16690,16690,16690,16690,0
20250401,184600,96515450,16690,16690,16690,16690,0
20250401,184500,96515450,16690,16690,16690,16690,0
20250401,184400,96515450,16690,16690,16690,16690,0
20250401,184300,96515450,16690,16690,16690,16690,0
20250401,184200,96515450,16690,16690,16690,16690,0
20250401,184100,96515450,16690,16690,16690,16690,0
20250401,184000,96515450,16690,16690,16690,16690,0
20250401,183900,96515450,16690,16690,16690,16690,0
20250401,183800,96515450,16690,16690,16690,16690,0
20250401,183700,96515450,16690,16690,16690,16690,0
20250401,183600,96515450,16690,16690,16690,16690,0
20250401,183500,96515450,16690,16690,16690,16690,0
20250401,183400,96515450,16690,16690,16690,16690,0
20250401,183300,96515450,16690,16690,16690,16690,0
20250401,183200,96515450,16690,16690,16690,16690,0
20250401,183100,96515450,16690,16690,16690,16690,0
20250401,183000,96515450,16690,16690,16690,16690,0
20250401,182900,96515450,16690,16690,16690,16690,0
20250401,182800,96515450,16690,16690,16690,16690,0
20250401,182700,96515450,16690,16690,16690,16690,0
20250401,182600,96515450,16690,16690,16690,16690,69
20250401,182500,96515450,16690,16690,16690,16690,0
20250401,182400,96515450,16690,16690,16690,16690,0
20250401,182300,96515450,16690,16690,16690,16690,0
20250401,182200,96515450,16690,16690,16690,16690,0
20250401,182100,96515450,16690,16690,16690,16690,0
20250401,182000,96515450,16690,16690,16690,16690,0
20250401,181900,96515450,16690,16690,16690,16690,0
20250401,181800,96515450,16690,16690,16690,16690,0
20250401,181700,96515450,16690,16690,16690,16690,0
20250401,181600,96515450,16690,16690,16690,16690,0
20250401,181500,96515450,16690,16690,16690,16690,0
20250401,181400,96515450,16690,16690,16690,16690,0
20250401,181300,96515450,16690,16690,16690,16690,0
20250401,181200,96515450,16690,16690,16690,16690,0
20250401,181100,96515450,16690,16690,16690,16690,0
20250401,181000,96515450,16690,16690,16690,16690,0
20250401,180900,96515450,16690,16690,16690,16690,0
20250401,180800,96515450,16690,16690,16690,16690,0
20250401,180700,96515450,16690,16690,16690,16690,0
20250401,180600,96515450,16690,16690,16690,16690,0
20250401,180500,96515450,16690,16690,16690,16690,0
20250401,180400,96515450,16690,16690,16690,16690,0
20250401,180300,96515450,16690,16690,16690,16690,0
20250401,180200,96515450,16690,16690,16690,16690,0
20250401,180100,96515450,16690,16690,16690,16690,0
20250401,180000,96515450,16690,16690,16690,16690,0
20250401,175900,96515450,16690,16690,16690,16690,0
20250401,175800,96515450,16690,16690,16690,16690,0
20250401,175700,96515450,16690,16690,16690,16690,0
20250401,175600,96515450,16690,16690,16690,16690,69
20250401,175500,96515450,16690,16690,16690,16690,0
20250401,175400,96515450,16690,16690,16690,16690,0
20250401,175300,96515450,16690,16690,16690,16690,0
20250401,175200,96515450,16690,16690,16690,16690,0
20250401,175100,96515450,16690,16690,16690,16690,0
20250401,175000,96515450,16690,16690,16690,16690,0
20250401,174900,96515450,16690,16690,16690,16690,0
20250401,174800,96515450,16690,16690,16690,16690,0
20250401,174700,96515450,16690,16690,16690,16690,0
20250401,174600,96515450,16690,16690,16690,16690,0
20250401,174500,96515450,16690,16690,16690,16690,0
20250401,174400,96515450,16690,16690,16690,16690,0
20250401,174300,96515450,16690,16690,16690,16690,0
20250401,174200,96515450,16690,16690,16690,16690,0
20250401,174100,96515450,16690,16690,16690,16690,0
20250401,174000,96515450,16690,16690,16690,16690,0
20250401,173900,96515450,16690,16690,16690,16690,0
20250401,173800,96515450,16690,16690,16690,16690,0
20250401,173700,96515450,16690,16690,16690,16690,0
20250401,173600,96515450,16690,16690,16690,16690,0
20250401,173500,96515450,16690,16690,16690,16690,0
20250401,173400,96515450,16690,16690,16690,16690,0
20250401,173300,96515450,16690,16690,16690,16690,0
20250401,173200,96515450,16690,16690,16690,16690,0
20250401,173100,96515450,16690,16690,16690,16690,0
20250401,173000,96515450,16690,16690,16690,16690,0
20250401,172900,96515450,16690,16690,16690,16690,0
20250401,172800,96515450,16690,16690,16690,16690,0
20250401,172700,96515450,16690,16690,16690,16690,0
20250401,172600,96515450,16690,16690,16690,16690,69
20250401,172500,96515450,16690,16690,16690,16690,0
20250401,172400,96515450,16690,16690,16690,16690,0
20250401,172300,96515450,16690,16690,16690,16690,0
20250401,172200,96515450,16690,16690,16690,16690,0
20250401,172100,96515450,16690,16690,16690,16690,0
20250401,172000,96515450,16690,16690,16690,16690,0
20250401,171900,96515450,16690,16690,16690,16690,0
20250401,171800,96515450,16690,16690,16690,16690,0
20250401,171700,96515450,16690,16690,16690,16690,0
20250401,171600,96515450,16690,16690,16690,16690,0
20250401,171500,96515450,16690,16690,16690,16690,0
20250401,171400,96515450,16690,16690,16690,16690,0
20250401,171300,96515450,16690,16690,16690,16690,0
20250401,171200,96515450,16690,16690,16690,16690,0
20250401,171100,96515450,16690,16690,16690,16690,0
20250401,171000,96515450,16690,16690,16690,16690,0
20250401,170900,96515450,16690,16690,16690,16690,0
20250401,170800,96515450,16690,16690,16690,16690,0
20250401,170700,96515450,16690,16690,16690,16690,0
20250401,170600,96515450,16690,16690,16690,16690,0
20250401,170500,96515450,16690,16690,16690,16690,0
20250401,170400,96515450,16690,16690,16690,16690,0
20250401,170300,96515450,16690,16690,16690,16690,0
20250401,170200,96515450,16690,16690,16690,16690,0
20250401,170100,96515450,16690,16690,16690,16690,0
20250401,170000,96515450,16690,16690,16690,16690,0
20250401,165900,96515450,16690,16690,16690,16690,0
20250401,165800,96515450,16690,16690,16690,16690,0
20250401,165700,96515450,16690,16690,16690,16690,0
20250401,165600,96515450,16690,16690,16690,16690,69
20250401,165500,96515450,16690,16690,16690,16690,0
20250401,165400,96515450,16690,16690,16690,16690,0
20250401,165300,96515450,16690,16690,16690,16690,0
20250401,165200,96515450,16690,16690,16690,16690,0
20250401,165100,96515450,16690,16690,16690,16690,0
20250401,165000,96515450,16690,16690,16690,16690,0
20250401,164900,96515450,16690,16690,16690,16690,0
20250401,164800,96515450,16690,16690,16690,16690,0
20250401,164700,96515450,16690,16690,16690,16690,0
20250401,164600,96515450,16690,16690,16690,16690,0
20250401,164500,96515450,16690,16690,16690,16690,0
20250401,164400,96515450,16690,16690,16690,16690,0
20250401,164300,96515450,16690,16690,16690,16690,0
20250401,164200,96515450,16690,16690,16690,16690,0
20250401,164100,96515450,16690,16690,16690,16690,0
20250401,164000,96515450,16690,16690,16690,16690,0
20250401,163900,96515450,16690,16690,16690,16690,0
20250401,163800,96515450,16690,16690,16690,16690,0
20250401,163700,96515450,16690,16690,16690,16690,0
20250401,163600,96515450,16690,16690,16690,16690,0
20250401,163500,96515450,16690,16690,16690,16690,0
20250401,163400,96515450,16690,16690,16690,16690,0
20250401,163300,96515450,16690,16690,16690,16690,0
20250401,163200,96515450,16690,16690,16690,16690,0
20250401,163100,96515450,16690,16690,16690,16690,0
20250401,163000,96515450,16690,16690,16690,16690,0
20250401,162900,96515450,16690,16690,16690,16690,0
20250401,162800,96515450,16690,16690,16690,16690,0
20250401,162700,96515450,16690,16690,16690,16690,0
20250401,162600,96515450,16690,16690,16690,16690,69
20250401,162500,96515450,16690,16690,16690,16690,0
20250401,162400,96515450,16690,16690,16690,16690,0
20250401,162300,96515450,16690,16690,16690,16690,0
20250401,162200,96515450,16690,16690,16690,16690,0
20250401,162100,96515450,16690,16690,16690,16690,0
20250401,162000,96515450,16690,16690,16690,16690,0
20250401,161900,96515450,16690,16690,16690,16690,0
20250401,161800,96515450,16690,16690,16690,16690,0
20250401,161700,96515450,16690,16690,16690,16690,0
20250401,161600,96515450,16690,16690,16690,16690,0
20250401,161500,96515450,16690,16690,16690,16690,0
20250401,161400,96515450,16690,16690,16690,16690,0
20250401,161300,96515450,16690,16690,16690,16690,0
20250401,161200,96515450,16690,16690,16690,16690,0
20250401,161100,96515450,16690,16690,16690,16690,0
20250401,161000,96515450,16690,16690,16690,16690,0
20250401,160900,96515450,16690,16690,16690,16690,0
20250401,160800,96515450,16690,16690,16690,16690,0
20250401,160700,96515450,16690,16690,16690,16690,0
20250401,160600,96515450,16690,16690,16690,16690,0
20250401,160500,96515450,16690,16690,16690,16690,0
20250401,160400,96515450,16690,16690,16690,16690,0
20250401,160300,96515450,16690,16690,16690,16690,0
20250401,160200,96515450,16690,16690,16690,16690,0
20250401,160100,96515450,16690,16690,16690,16690,0
20250401,160000,96515450,16690,16690,16690,16690,0
20250401,155900,96515450,16690,16690,16690,16690,0
20250401,155800,96515450,16690,16690,16690,16690,0
20250401,155700,96515450,16690,16690,16690,16690,0
20250401,155600,96515450,16690,16690,16690,16690,69
20250401,155500,96515450,16690,16690,16690,16690,0
20250401,155400,96515450,16690,16690,16690,16690,0
20250401,155300,96515450,16690,16690,16690,16690,0
20250401,155200,96515450,16690,16690,16690,16690,0
20250401,155100,96515450,16690,16690,16690,16690,0
20250401,155000,96515450,16690,16690,16690,16690,0
20250401,154900,96515450,16690,16690,16690,16690,0
20250401,154800,96515450,16690,16690,16690,16690,0
20250401,154700,96515450,16690,16690,16690,16690,0
20250401,154600,96515450,16690,16690,16690,16690,0
20250401,154500,96515450,16690,16690,16690,16690,0
20250401,154400,96515450,16690,16690,16690,16690,0
20250401,154300,96515450,16690,16690,16690,16690,0
20250401,154200,96515450,16690,16690,16690,16690,0
20250401,154100,96515450,16690,16690,16690,16690,0
20250401,154000,96515450,16690,16690,16690,16690,0
20250401,153900,96515450,16690,16690,16690,16690,0
20250401,153800,96515450,16690,16690,16690,16690,0
20250401,153700,96515450,16690,16690,16690,16690,0
20250401,153600,96515450,16690,16690,16690,16690,0
20250401,153500,96515450,16690,16690,16690,16690,0
20250401,153400,96515450,16690,16690,16690,16690,0
20250401,153300,96515450,16690,16690,16690,16690,0
20250401,153200,96515450,16690,16690,16690,16690,0
20250401,153100,96515450,16690,16690,16690,16690,0
20250401,153000,96515450,16690,16690,16690,16690,69
20250401,152900,95363840,16690,16690,16690,16690,0
20250401,152800,95363840,16690,16690,16690,16690,0
20250401,152700,95363840,16690,16690,16690,16690,0
20250401,152600,95363840,16690,16690,16690,16690,0
20250401,152500,95363840,16690,16690,16690,16690,0
20250401,152400,95363840,16690,16690,16690,16690,0
20250401,152300,95363840,16690,16690,16690,16690,0
20250401,152200,95363840,16690,16690,16690,16690,0
20250401,152100,95363840,16690,16690,16690,16690,0
20250401,152000,95363840,16690,16690,16690,16690,0
20250401,151900,95363840,16690,16690,16690,16690,9
20250401,151800,95213630,16680,16680,16680,16680,0
20250401,151700,95213630,16680,16680,16680,16680,0
20250401,151600,95213630,16680,16730,16730,16680,61
20250401,151500,94196100,16730,16730,16730,16730,6
20250401,151400,94095720,16730,16730,16730,16730,0
20250401,151300,94095720,16730,16730,16730,16730,0
20250401,151200,94095720,16730,16730,16730,16730,0
20250401,151100,94095720,16730,16730,16730,16730,0
20250401,151000,94095720,16730,16730,16730,16730,39
20250401,150900,93443250,16730,16730,16730,16730,39
20250401,150800,92790780,16720,16720,16720,16720,0
20250401,150700,92790780,16720,16720,16720,16720,0
20250401,150600,92790780,16720,16710,16720,16710,119
20250401,150500,90801170,16700,16700,16700,16700,0
20250401,150400,90801170,16700,16690,16700,16690,93
20250401,150300,89248080,16680,16680,16680,16680,0
20250401,150200,89248080,16680,16680,16680,16680,0
20250401,150100,89248080,16680,16680,16680,16680,0
20250401,150000,89248080,16680,16680,16680,16680,26
20250401,145900,88814400,16680,16680,16680,16680,9
20250401,145800,88664280,16680,16670,16680,16670,21
20250401,145700,88314010,16680,16680,16680,16680,0
20250401,145600,88314010,16680,16680,16680,16680,104
20250401,145500,86579290,16700,16700,16700,16700,9
20250401,145400,86428990,16680,16680,16680,16680,0
20250401,145300,86428990,16680,16680,16680,16680,0
20250401,145200,86428990,16680,16680,16680,16680,0
20250401,145100,86428990,16680,16680,16680,16680,0
20250401,145000,86428990,16680,16680,16680,16680,6
20250401,144900,86328910,16670,16670,16670,16670,0
20250401,144800,86328910,16670,16670,16670,16670,0
20250401,144700,86328910,16670,16670,16670,16670,0
20250401,144600,86328910,16670,16670,16670,16670,0
20250401,144500,86328910,16670,16670,16670,16670,0
20250401,144400,86328910,16670,16670,16670,16670,0
20250401,144300,86328910,16670,16670,16670,16670,6
20250401,144200,86228890,16670,16670,16670,16670,0
20250401,144100,86228890,16670,16670,16670,16670,0
20250401,144000,86228890,16670,16670,16670,16670,0
20250401,143900,86228890,16670,16670,16670,16670,0
20250401,143800,86228890,16670,16670,16670,16670,0
20250401,143700,86228890,16670,16670,16670,16670,0
20250401,143600,86228890,16670,16670,16670,16670,10
20250401,143500,86062190,16670,16670,16670,16670,0
20250401,143400,86062190,16670,16670,16670,16670,0
20250401,143300,86062190,16670,16670,16670,16670,0
20250401,143200,86062190,16670,16670,16670,16670,0
20250401,143100,86062190,16670,16670,16670,16670,0
20250401,143000,86062190,16670,16670,16670,16670,0
20250401,142900,86062190,16670,16670,16670,16670,6
20250401,142800,85962170,16670,16670,16670,16670,31
20250401,142700,85445400,16700,16700,16700,16700,0
20250401,142600,85445400,16700,16700,16700,16700,0
20250401,142500,85445400,16700,16700,16700,16700,0
20250401,142400,85445400,16700,16700,16700,16700,0
20250401,142300,85445400,16700,16700,16700,16700,0
20250401,142200,85445400,16700,16700,16700,16700,0
20250401,142100,85445400,16700,16700,16700,16700,0
20250401,142000,85445400,16700,16700,16700,16700,0
20250401,141900,85445400,16700,16700,16700,16700,1
20250401,141800,85428700,16700,16700,16700,16700,0
20250401,141700,85428700,16700,16700,16700,16700,1
20250401,141600,85412000,16700,16700,16700,16700,0
20250401,141500,85412000,16700,16700,16700,16700,0
20250401,141400,85412000,16700,16700,16700,16700,0
20250401,141300,85412000,16700,16700,16700,16700,3
20250401,141200,85361900,16700,16700,16700,16700,0
20250401,141100,85361900,16700,16700,16700,16700,0
20250401,141000,85361900,16700,16700,16700,16700,1
20250401,140900,85345200,16710,16710,16710,16710,0
20250401,140800,85345200,16710,16710,16710,16710,0
20250401,140700,85345200,16710,16710,16710,16710,0
20250401,140600,85345200,16710,16710,16710,16710,0
20250401,140500,85345200,16710,16710,16710,16710,0
20250401,140400,85345200,16710,16710,16710,16710,0
20250401,140300,85345200,16710,16710,16710,16710,0
20250401,140200,85345200,16710,16710,16710,16710,0
20250401,140100,85345200,16710,16710,16710,16710,0
20250401,140000,85345200,16710,16710,16710,16710,0
20250401,135900,85345200,16710,16710,16710,16710,0
20250401,135800,85345200,16710,16710,16710,16710,0
20250401,135700,85345200,16710,16710,16710,16710,0
20250401,135600,85345200,16710,16710,16710,16710,0
20250401,135500,85345200,16710,16710,16710,16710,0
20250401,135400,85345200,16710,16710,16710,16710,0
20250401,135300,85345200,16710,16710,16710,16710,0
20250401,135200,85345200,16710,16710,16710,16710,0
20250401,135100,85345200,16710,16710,16710,16710,0
20250401,135000,85345200,16710,16710,16710,16710,0
20250401,134900,85345200,16710,16710,16710,16710,18
20250401,134800,85044420,16670,16670,16670,16670,0
20250401,134700,85044420,16670,16670,16670,16670,0
20250401,134600,85044420,16670,16670,16670,16670,0
20250401,134500,85044420,16670,16670,16670,16670,0
20250401,134400,85044420,16670,16670,16670,16670,0
20250401,134300,85044420,16670,16670,16670,16670,0
20250401,134200,85044420,16670,16670,16670,16670,0
20250401,134100,85044420,16670,16670,16670,16670,0
20250401,134000,85044420,16670,16670,16670,16670,0
20250401,133900,85044420,16670,16670,16670,16670,0
20250401,133800,85044420,16670,16670,16670,16670,0
20250401,133700,85044420,16670,16670,16670,16670,0
20250401,133600,85044420,16670,16670,16670,16670,0
20250401,133500,85044420,16670,16670,16670,16670,0
20250401,133400,85044420,16670,16670,16670,16670,0
20250401,133300,85044420,16670,16670,16670,16670,0
20250401,133200,85044420,16670,16670,16670,16670,0
20250401,133100,85044420,16670,16670,16670,16670,0
20250401,133000,85044420,16670,16670,16670,16670,0
20250401,132900,85044420,16670,16670,16670,16670,0
20250401,132800,85044420,16670,16670,16670,16670,0
20250401,132700,85044420,16670,16670,16670,16670,0
20250401,132600,85044420,16670,16670,16670,16670,0
20250401,132500,85044420,16670,16670,16670,16670,0
20250401,132400,85044420,16670,16670,16670,16670,0
20250401,132300,85044420,16670,16670,16670,16670,0
20250401,132200,85044420,16670,16670,16670,16670,0
20250401,132100,85044420,16670,16670,16670,16670,0
20250401,132000,85044420,16670,16670,16670,16670,0
20250401,131900,85044420,16670,16670,16670,16670,0
20250401,131800,85044420,16670,16670,16670,16670,0
20250401,131700,85044420,16670,16670,16670,16670,0
20250401,131600,85044420,16670,16670,16670,16670,0
20250401,131500,85044420,16670,16670,16670,16670,0
20250401,131400,85044420,16670,16670,16670,16670,0
20250401,131300,85044420,16670,16670,16670,16670,0
20250401,131200,85044420,16670,16670,16670,16670,0
20250401,131100,85044420,16670,16670,16670,16670,0
20250401,131000,85044420,16670,16670,16670,16670,0
20250401,130900,85044420,16670,16670,16670,16670,0
20250401,130800,85044420,16670,16670,16670,16670,0
20250401,130700,85044420,16670,16670,16670,16670,0
20250401,130600,85044420,16670,16670,16670,16670,0
20250401,130500,85044420,16670,16670,16670,16670,0
20250401,130400,85044420,16670,16670,16670,16670,0
20250401,130300,85044420,16670,16670,16670,16670,0
20250401,130200,85044420,16670,16670,16670,16670,0
20250401,130100,85044420,16670,16670,16670,16670,0
20250401,130000,85044420,16670,16670,16670,16670,0
20250401,125900,85044420,16670,16670,16670,16670,0
20250401,125800,85044420,16670,16670,16670,16670,0
20250401,125700,85044420,16670,16670,16670,16670,1
20250401,125600,85027750,16660,16660,16660,16660,0
20250401,125500,85027750,16660,16660,16660,16660,1
20250401,125400,85011090,16710,16710,16710,16710,0
20250401,125300,85011090,16710,16710,16710,16710,0
20250401,125200,85011090,16710,16710,16710,16710,0
20250401,125100,85011090,16710,16710,16710,16710,8
20250401,125000,84877410,16710,16710,16710,16710,0
20250401,124900,84877410,16710,16700,16710,16700,39
20250401,124800,84225870,16710,16710,16710,16710,0
20250401,124700,84225870,16710,16710,16710,16710,0
20250401,124600,84225870,16710,16710,16710,16710,0
20250401,124500,84225870,16710,16710,16710,16710,0
20250401,124400,84225870,16710,16710,16710,16710,0
20250401,124300,84225870,16710,16710,16710,16710,0
20250401,124200,84225870,16710,16710,16710,16710,0
20250401,124100,84225870,16710,16710,16710,16710,0
20250401,124000,84225870,16710,16710,16710,16710,222
20250401,123900,80516250,16710,16710,16710,16710,0
20250401,123800,80516250,16710,16710,16710,16710,0
20250401,123700,80516250,16710,16710,16710,16710,0
20250401,123600,80516250,16710,16710,16710,16710,0
20250401,123500,80516250,16710,16710,16710,16710,0
20250401,123400,80516250,16710,16710,16710,16710,0
20250401,123300,80516250,16710,16700,16710,16700,63
20250401,123200,79463630,16610,16610,16610,16610,0
20250401,123100,79463630,16610,16610,16610,16610,0
20250401,123000,79463630,16610,16610,16610,16610,0
20250401,122900,79463630,16610,16610,16610,16610,0
20250401,122800,79463630,16610,16610,16610,16610,0
20250401,122700,79463630,16610,16610,16610,16610,0
20250401,122600,79463630,16610,16610,16610,16610,0
20250401,122500,79463630,16610,16610,16610,16610,0
20250401,122400,79463630,16610,16610,16610,16610,0
20250401,122300,79463630,16610,16610,16610,16610,0
20250401,122200,79463630,16610,16610,16610,16610,0
20250401,122100,79463630,16610,16610,16610,16610,0
20250401,122000,79463630,16610,16610,16610,16610,0
20250401,121900,79463630,16610,16610,16610,16610,1
20250401,121800,79447020,16710,16660,16710,16660,9
20250401,121700,79296680,16700,16700,16700,16700,0
20250401,121600,79296680,16700,16660,16700,16660,266
20250401,121500,74860520,16640,16640,16640,16640,0
20250401,121400,74860520,16640,16640,16640,16640,0
20250401,121300,74860520,16640,16640,16640,16640,0
20250401,121200,74860520,16640,16640,16640,16640,0
20250401,121100,74860520,16640,16640,16640,16640,0
20250401,121000,74860520,16640,16640,16640,16640,0
20250401,120900,74860520,16640,16640,16640,16640,0
20250401,120800,74860520,16640,16640,16640,16640,0
20250401,120700,74860520,16640,16640,16640,16640,0
20250401,120600,74860520,16640,16640,16640,16640,0
20250401,120500,74860520,16640,16650,16690,16600,388
20250401,120400,68407090,16680,16680,16680,16680,0
20250401,120300,68407090,16680,16650,16680,16650,149
20250401,120200,65924230,16650,16650,16650,16650,0
20250401,120100,65924230,16650,16630,16650,16630,111
20250401,120000,64076330,16600,16600,16600,16600,0
20250401,115900,64076330,16600,16600,16600,16600,0
20250401,115800,64076330,16600,16600,16600,16600,0
20250401,115700,64076330,16600,16600,16600,16600,0
20250401,115600,64076330,16600,16600,16600,16600,0
20250401,115500,64076330,16600,16600,16600,16600,1
20250401,115400,64059730,16600,16600,16600,16600,0
20250401,115300,64059730,16600,16600,16600,16600,0
20250401,115200,64059730,16600,16600,16600,16600,0
20250401,115100,64059730,16600,16600,16600,16600,0
20250401,115000,64059730,16600,16600,16600,16600,0
20250401,114900,64059730,16600,16600,16600,16600,0
20250401,114800,64059730,16600,16600,16600,16600,0
20250401,114700,64059730,16600,16600,16600,16600,0
20250401,114600,64059730,16600,16600,16600,16600,0
20250401,114500,64059730,16600,16600,16600,16600,0
20250401,114400,64059730,16600,16600,16600,16600,0
20250401,114300,64059730,16600,16600,16600,16600,0
20250401,114200,64059730,16600,16600,16600,16600,0
20250401,114100,64059730,16600,16600,16600,16600,0
20250401,114000,64059730,16600,16615,16615,16600,50
20250401,113900,63229580,16630,16630,16630,16630,0
20250401,113800,63229580,16630,16630,16630,16630,0
20250401,113700,63229580,16630,16630,16630,16630,0
20250401,113600,63229580,16630,16630,16630,16630,0
20250401,113500,63229580,16630,16630,16630,16630,0
20250401,113400,63229580,16630,16630,16630,16630,0
20250401,113300,63229580,16630,16630,16630,16630,0
20250401,113200,63229580,16630,16630,16630,16630,0
20250401,113100,63229580,16630,16630,16630,16630,0
20250401,113000,63229580,16630,16630,16630,16630,0
20250401,112900,63229580,16630,16630,16630,16630,0
20250401,112800,63229580,16630,16630,16630,16630,3
20250401,112700,63179690,16630,16630,16630,16630,0
20250401,112600,63179690,16630,16630,16630,16630,0
20250401,112500,63179690,16630,16630,16630,16630,0
20250401,112400,63179690,16630,16630,16630,16630,0
20250401,112300,63179690,16630,16630,16630,16630,0
20250401,112200,63179690,16630,16630,16630,16630,0
20250401,112100,63179690,16630,16630,16630,16630,0
20250401,112000,63179690,16630,16630,16630,16630,0
20250401,111900,63179690,16630,16630,16630,16630,0
20250401,111800,63179690,16630,16630,16630,16630,0
20250401,111700,63179690,16630,16630,16630,16630,0
20250401,111600,63179690,16630,16630,16630,16630,1
20250401,111500,63163060,16630,16630,16630,16630,0
20250401,111400,63163060,16630,16630,16630,16630,0
20250401,111300,63163060,16630,16630,16630,16630,0
20250401,111200,63163060,16630,16630,16630,16630,0
20250401,111100,63163060,16630,16630,16630,16630,0
20250401,111000,63163060,16630,16630,16630,16630,0
20250401,110900,63163060,16630,16630,16630,16630,0
20250401,110800,63163060,16630,16630,16630,16630,0
20250401,110700,63163060,16630,16630,16630,16630,0
20250401,110600,63163060,16630,16630,16630,16630,0
20250401,110500,63163060,16630,16630,16630,16630,0
20250401,110400,63163060,16630,16630,16630,16630,9
20250401,110300,63013390,16630,16630,16630,16630,0
20250401,110200,63013390,16630,16630,16630,16630,0
20250401,110100,63013390,16630,16630,16630,16630,0
20250401,110000,63013390,16630,16630,16630,16630,0
20250401,105900,63013390,16630,16630,16630,16630,0
20250401,105800,63013390,16630,16630,16630,16630,0
20250401,105700,63013390,16630,16630,16630,16630,0
20250401,105600,63013390,16630,16630,16630,16630,0
20250401,105500,63013390,16630,16630,16630,16630,11
20250401,105400,62830460,16620,16620,16620,16620,0
20250401,105300,62830460,16620,16620,16620,16620,0
20250401,105200,62830460,16620,16610,16620,16610,23
20250401,105100,62448320,16600,16590,16600,16590,98
20250401,105000,60821530,16600,16600,16600,16600,0
20250401,104900,60821530,16600,16600,16600,16600,0
20250401,104800,60821530,16600,16600,16600,16600,0
20250401,104700,60821530,16600,16600,16600,16600,1
20250401,104600,60804930,16600,16600,16600,16600,0
20250401,104500,60804930,16600,16600,16600,16600,0
20250401,104400,60804930,16600,16600,16600,16600,0
20250401,104300,60804930,16600,16600,16600,16600,0
20250401,104200,60804930,16600,16600,16600,16600,10
20250401,104100,60638930,16600,16600,16600,16600,0
20250401,104000,60638930,16600,16600,16600,16600,0
20250401,103900,60638930,16600,16600,16600,16600,0
20250401,103800,60638930,16600,16600,16600,16600,0
20250401,103700,60638930,16600,16600,16600,16600,40
20250401,103600,59974930,16600,16600,16600,16600,0
20250401,103500,59974930,16600,16600,16600,16600,0
20250401,103400,59974930,16600,16600,16600,16600,0
20250401,103300,59974930,16600,16600,16600,16600,1
20250401,103200,59958330,16600,16600,16600,16600,0
20250401,103100,59958330,16600,16600,16600,16600,0
20250401,103000,59958330,16600,16600,16600,16600,15
20250401,102900,59709330,16600,16600,16600,16600,0
20250401,102800,59709330,16600,16600,16600,16600,0
20250401,102700,59709330,16600,16600,16600,16600,20
20250401,102600,59377330,16600,16600,16600,16600,0
20250401,102500,59377330,16600,16600,16600,16600,2
20250401,102400,59344130,16590,16610,16610,16590,142
20250401,102300,56987550,16610,16610,16610,16610,0
20250401,102200,56987550,16610,16610,16610,16610,0
20250401,102100,56987550,16610,16610,16610,16610,0
20250401,102000,56987550,16610,16610,16610,16610,0
20250401,101900,56987550,16610,16610,16610,16610,0
20250401,101800,56987550,16610,16610,16610,16610,0
20250401,101700,56987550,16610,16610,16610,16610,0
20250401,101600,56987550,16610,16610,16610,16610,0
20250401,101500,56987550,16610,16610,16610,16610,0
20250401,101400,56987550,16610,16610,16610,16610,0
20250401,101300,56987550,16610,16610,16610,16610,1
20250401,101200,56970940,16610,16610,16610,16610,0
20250401,101100,56970940,16610,16600,16610,16600,5
20250401,101000,56887910,16600,16600,16600,16600,0
20250401,100900,56887910,16600,16600,16600,16600,0
20250401,100800,56887910,16600,16600,16600,16600,0
20250401,100700,56887910,16600,16600,16600,16600,0
20250401,100600,56887910,16600,16600,16600,16600,0
20250401,100500,56887910,16600,16600,16600,16600,1
20250401,100400,56871310,16610,16630,16630,16610,3
20250401,100300,56821440,16670,16670,16670,16670,0
20250401,100200,56821440,16670,16670,16670,16670,0
20250401,100100,56821440,16670,16670,16670,16670,0
20250401,100000,56821440,16670,16670,16670,16670,1
20250401,095900,56804770,16670,16670,16670,16670,0
20250401,095800,56804770,16670,16670,16670,16670,0
20250401,095700,56804770,16670,16670,16670,16670,0
20250401,095600,56804770,16670,16670,16670,16670,3
20250401,095500,56754760,16670,16660,16670,16660,50
20250401,095400,55921560,16660,16660,16660,16660,0
20250401,095300,55921560,16660,16660,16660,16660,0
20250401,095200,55921560,16660,16660,16660,16660,0
20250401,095100,55921560,16660,16660,16660,16660,1
20250401,095000,55904900,16660,16660,16660,16660,0
20250401,094900,55904900,16660,16660,16660,16660,1
20250401,094800,55888240,16660,16660,16660,16660,0
20250401,094700,55888240,16660,16660,16660,16660,0
20250401,094600,55888240,16660,16660,16660,16660,0
20250401,094500,55888240,16660,16660,16660,16660,0
20250401,094400,55888240,16660,16660,16660,16660,0
20250401,094300,55888240,16660,16660,16660,16660,10
20250401,094200,55721640,16740,16740,16740,16740,0
20250401,094100,55721640,16740,16740,16740,16740,0
20250401,094000,55721640,16740,16740,16740,16740,0
20250401,093900,55721640,16740,16740,16740,16740,0
20250401,093800,55721640,16740,16740,16740,16740,0
20250401,093700,55721640,16740,16740,16740,16740,0
20250401,093600,55721640,16740,16740,16740,16740,0
20250401,093500,55721640,16740,16740,16750,16740,48
20250401,093400,54918040,16740,16720,16740,16700,40
20250401,093300,54249620,16740,16740,16740,16740,0
20250401,093200,54249620,16740,16740,16760,16740,13
20250401,093100,54031860,16770,16770,16770,16770,0
20250401,093000,54031860,16770,16770,16770,16770,120
20250401,092900,52019460,16770,16770,16770,16770,160
20250401,092800,49336260,16760,16760,16760,16760,1
20250401,092700,49319500,16750,16750,16750,16750,9
20250401,092600,49168750,16790,16790,16790,16790,63
20250401,092500,48110980,16790,16790,16790,16760,6
20250401,092400,48010270,16850,16710,16850,16710,94
20250401,092300,46429800,16800,16800,16800,16800,0
20250401,092200,46429800,16800,16800,16800,16800,500
20250401,092100,38029800,16800,16670,16800,16670,288
20250401,092000,33192270,16670,16590,16670,16590,96
20250401,091900,31593700,16590,16590,16590,16590,0
20250401,091800,31593700,16590,16560,16590,16560,8
20250401,091700,31461130,16660,16670,16670,16660,598
20250401,091600,21498430,16670,16660,16670,16660,23
20250401,091500,21115050,16670,16670,16670,16670,40
20250401,091400,20448250,16660,16650,16660,16650,373
20250401,091300,14235510,16490,16480,16650,16480,396
20250401,091200,7696980,16480,16480,16480,16480,1
20250401,091100,7680500,16450,16440,16450,16440,118
20250401,091000,5739580,16440,16440,16440,16440,1
20250401,090900,5723140,16440,16440,16440,16440,0
20250401,090800,5723140,16440,16440,16440,16440,1
20250401,090700,5706700,16400,16400,16400,16400,0
20250401,090600,5706700,16400,16400,16400,16400,0
20250401,090500,5706700,16400,16400,16400,16400,100
20250401,090400,4066700,16400,16400,16400,16400,0
20250401,090300,4066700,16400,16400,16400,16400,0
20250401,090200,4066700,16400,16400,16400,16400,100
20250401,090100,2426700,16300,16300,16300,16300,3
20250401,090000,2377800,16300,16400,16400,16300,145
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195600 96515450 16690 16690 16690 16690 69
3 20250401 195500 96515450 16690 16690 16690 16690 0
4 20250401 195400 96515450 16690 16690 16690 16690 0
5 20250401 195300 96515450 16690 16690 16690 16690 0
6 20250401 195200 96515450 16690 16690 16690 16690 0
7 20250401 195100 96515450 16690 16690 16690 16690 0
8 20250401 195000 96515450 16690 16690 16690 16690 0
9 20250401 194900 96515450 16690 16690 16690 16690 0
10 20250401 194800 96515450 16690 16690 16690 16690 0
11 20250401 194700 96515450 16690 16690 16690 16690 0
12 20250401 194600 96515450 16690 16690 16690 16690 0
13 20250401 194500 96515450 16690 16690 16690 16690 0
14 20250401 194400 96515450 16690 16690 16690 16690 0
15 20250401 194300 96515450 16690 16690 16690 16690 0
16 20250401 194200 96515450 16690 16690 16690 16690 0
17 20250401 194100 96515450 16690 16690 16690 16690 0
18 20250401 194000 96515450 16690 16690 16690 16690 0
19 20250401 193900 96515450 16690 16690 16690 16690 0
20 20250401 193800 96515450 16690 16690 16690 16690 0
21 20250401 193700 96515450 16690 16690 16690 16690 0
22 20250401 193600 96515450 16690 16690 16690 16690 0
23 20250401 193500 96515450 16690 16690 16690 16690 0
24 20250401 193400 96515450 16690 16690 16690 16690 0
25 20250401 193300 96515450 16690 16690 16690 16690 0
26 20250401 193200 96515450 16690 16690 16690 16690 0
27 20250401 193100 96515450 16690 16690 16690 16690 0
28 20250401 193000 96515450 16690 16690 16690 16690 0
29 20250401 192900 96515450 16690 16690 16690 16690 0
30 20250401 192800 96515450 16690 16690 16690 16690 0
31 20250401 192700 96515450 16690 16690 16690 16690 0
32 20250401 192600 96515450 16690 16690 16690 16690 69
33 20250401 192500 96515450 16690 16690 16690 16690 0
34 20250401 192400 96515450 16690 16690 16690 16690 0
35 20250401 192300 96515450 16690 16690 16690 16690 0
36 20250401 192200 96515450 16690 16690 16690 16690 0
37 20250401 192100 96515450 16690 16690 16690 16690 0
38 20250401 192000 96515450 16690 16690 16690 16690 0
39 20250401 191900 96515450 16690 16690 16690 16690 0
40 20250401 191800 96515450 16690 16690 16690 16690 0
41 20250401 191700 96515450 16690 16690 16690 16690 0
42 20250401 191600 96515450 16690 16690 16690 16690 0
43 20250401 191500 96515450 16690 16690 16690 16690 0
44 20250401 191400 96515450 16690 16690 16690 16690 0
45 20250401 191300 96515450 16690 16690 16690 16690 0
46 20250401 191200 96515450 16690 16690 16690 16690 0
47 20250401 191100 96515450 16690 16690 16690 16690 0
48 20250401 191000 96515450 16690 16690 16690 16690 0
49 20250401 190900 96515450 16690 16690 16690 16690 0
50 20250401 190800 96515450 16690 16690 16690 16690 0
51 20250401 190700 96515450 16690 16690 16690 16690 0
52 20250401 190600 96515450 16690 16690 16690 16690 0
53 20250401 190500 96515450 16690 16690 16690 16690 0
54 20250401 190400 96515450 16690 16690 16690 16690 0
55 20250401 190300 96515450 16690 16690 16690 16690 0
56 20250401 190200 96515450 16690 16690 16690 16690 0
57 20250401 190100 96515450 16690 16690 16690 16690 0
58 20250401 190000 96515450 16690 16690 16690 16690 0
59 20250401 185900 96515450 16690 16690 16690 16690 0
60 20250401 185800 96515450 16690 16690 16690 16690 0
61 20250401 185700 96515450 16690 16690 16690 16690 0
62 20250401 185600 96515450 16690 16690 16690 16690 69
63 20250401 185500 96515450 16690 16690 16690 16690 0
64 20250401 185400 96515450 16690 16690 16690 16690 0
65 20250401 185300 96515450 16690 16690 16690 16690 0
66 20250401 185200 96515450 16690 16690 16690 16690 0
67 20250401 185100 96515450 16690 16690 16690 16690 0
68 20250401 185000 96515450 16690 16690 16690 16690 0
69 20250401 184900 96515450 16690 16690 16690 16690 0
70 20250401 184800 96515450 16690 16690 16690 16690 0
71 20250401 184700 96515450 16690 16690 16690 16690 0
72 20250401 184600 96515450 16690 16690 16690 16690 0
73 20250401 184500 96515450 16690 16690 16690 16690 0
74 20250401 184400 96515450 16690 16690 16690 16690 0
75 20250401 184300 96515450 16690 16690 16690 16690 0
76 20250401 184200 96515450 16690 16690 16690 16690 0
77 20250401 184100 96515450 16690 16690 16690 16690 0
78 20250401 184000 96515450 16690 16690 16690 16690 0
79 20250401 183900 96515450 16690 16690 16690 16690 0
80 20250401 183800 96515450 16690 16690 16690 16690 0
81 20250401 183700 96515450 16690 16690 16690 16690 0
82 20250401 183600 96515450 16690 16690 16690 16690 0
83 20250401 183500 96515450 16690 16690 16690 16690 0
84 20250401 183400 96515450 16690 16690 16690 16690 0
85 20250401 183300 96515450 16690 16690 16690 16690 0
86 20250401 183200 96515450 16690 16690 16690 16690 0
87 20250401 183100 96515450 16690 16690 16690 16690 0
88 20250401 183000 96515450 16690 16690 16690 16690 0
89 20250401 182900 96515450 16690 16690 16690 16690 0
90 20250401 182800 96515450 16690 16690 16690 16690 0
91 20250401 182700 96515450 16690 16690 16690 16690 0
92 20250401 182600 96515450 16690 16690 16690 16690 69
93 20250401 182500 96515450 16690 16690 16690 16690 0
94 20250401 182400 96515450 16690 16690 16690 16690 0
95 20250401 182300 96515450 16690 16690 16690 16690 0
96 20250401 182200 96515450 16690 16690 16690 16690 0
97 20250401 182100 96515450 16690 16690 16690 16690 0
98 20250401 182000 96515450 16690 16690 16690 16690 0
99 20250401 181900 96515450 16690 16690 16690 16690 0
100 20250401 181800 96515450 16690 16690 16690 16690 0
101 20250401 181700 96515450 16690 16690 16690 16690 0
102 20250401 181600 96515450 16690 16690 16690 16690 0
103 20250401 181500 96515450 16690 16690 16690 16690 0
104 20250401 181400 96515450 16690 16690 16690 16690 0
105 20250401 181300 96515450 16690 16690 16690 16690 0
106 20250401 181200 96515450 16690 16690 16690 16690 0
107 20250401 181100 96515450 16690 16690 16690 16690 0
108 20250401 181000 96515450 16690 16690 16690 16690 0
109 20250401 180900 96515450 16690 16690 16690 16690 0
110 20250401 180800 96515450 16690 16690 16690 16690 0
111 20250401 180700 96515450 16690 16690 16690 16690 0
112 20250401 180600 96515450 16690 16690 16690 16690 0
113 20250401 180500 96515450 16690 16690 16690 16690 0
114 20250401 180400 96515450 16690 16690 16690 16690 0
115 20250401 180300 96515450 16690 16690 16690 16690 0
116 20250401 180200 96515450 16690 16690 16690 16690 0
117 20250401 180100 96515450 16690 16690 16690 16690 0
118 20250401 180000 96515450 16690 16690 16690 16690 0
119 20250401 175900 96515450 16690 16690 16690 16690 0
120 20250401 175800 96515450 16690 16690 16690 16690 0
121 20250401 175700 96515450 16690 16690 16690 16690 0
122 20250401 175600 96515450 16690 16690 16690 16690 69
123 20250401 175500 96515450 16690 16690 16690 16690 0
124 20250401 175400 96515450 16690 16690 16690 16690 0
125 20250401 175300 96515450 16690 16690 16690 16690 0
126 20250401 175200 96515450 16690 16690 16690 16690 0
127 20250401 175100 96515450 16690 16690 16690 16690 0
128 20250401 175000 96515450 16690 16690 16690 16690 0
129 20250401 174900 96515450 16690 16690 16690 16690 0
130 20250401 174800 96515450 16690 16690 16690 16690 0
131 20250401 174700 96515450 16690 16690 16690 16690 0
132 20250401 174600 96515450 16690 16690 16690 16690 0
133 20250401 174500 96515450 16690 16690 16690 16690 0
134 20250401 174400 96515450 16690 16690 16690 16690 0
135 20250401 174300 96515450 16690 16690 16690 16690 0
136 20250401 174200 96515450 16690 16690 16690 16690 0
137 20250401 174100 96515450 16690 16690 16690 16690 0
138 20250401 174000 96515450 16690 16690 16690 16690 0
139 20250401 173900 96515450 16690 16690 16690 16690 0
140 20250401 173800 96515450 16690 16690 16690 16690 0
141 20250401 173700 96515450 16690 16690 16690 16690 0
142 20250401 173600 96515450 16690 16690 16690 16690 0
143 20250401 173500 96515450 16690 16690 16690 16690 0
144 20250401 173400 96515450 16690 16690 16690 16690 0
145 20250401 173300 96515450 16690 16690 16690 16690 0
146 20250401 173200 96515450 16690 16690 16690 16690 0
147 20250401 173100 96515450 16690 16690 16690 16690 0
148 20250401 173000 96515450 16690 16690 16690 16690 0
149 20250401 172900 96515450 16690 16690 16690 16690 0
150 20250401 172800 96515450 16690 16690 16690 16690 0
151 20250401 172700 96515450 16690 16690 16690 16690 0
152 20250401 172600 96515450 16690 16690 16690 16690 69
153 20250401 172500 96515450 16690 16690 16690 16690 0
154 20250401 172400 96515450 16690 16690 16690 16690 0
155 20250401 172300 96515450 16690 16690 16690 16690 0
156 20250401 172200 96515450 16690 16690 16690 16690 0
157 20250401 172100 96515450 16690 16690 16690 16690 0
158 20250401 172000 96515450 16690 16690 16690 16690 0
159 20250401 171900 96515450 16690 16690 16690 16690 0
160 20250401 171800 96515450 16690 16690 16690 16690 0
161 20250401 171700 96515450 16690 16690 16690 16690 0
162 20250401 171600 96515450 16690 16690 16690 16690 0
163 20250401 171500 96515450 16690 16690 16690 16690 0
164 20250401 171400 96515450 16690 16690 16690 16690 0
165 20250401 171300 96515450 16690 16690 16690 16690 0
166 20250401 171200 96515450 16690 16690 16690 16690 0
167 20250401 171100 96515450 16690 16690 16690 16690 0
168 20250401 171000 96515450 16690 16690 16690 16690 0
169 20250401 170900 96515450 16690 16690 16690 16690 0
170 20250401 170800 96515450 16690 16690 16690 16690 0
171 20250401 170700 96515450 16690 16690 16690 16690 0
172 20250401 170600 96515450 16690 16690 16690 16690 0
173 20250401 170500 96515450 16690 16690 16690 16690 0
174 20250401 170400 96515450 16690 16690 16690 16690 0
175 20250401 170300 96515450 16690 16690 16690 16690 0
176 20250401 170200 96515450 16690 16690 16690 16690 0
177 20250401 170100 96515450 16690 16690 16690 16690 0
178 20250401 170000 96515450 16690 16690 16690 16690 0
179 20250401 165900 96515450 16690 16690 16690 16690 0
180 20250401 165800 96515450 16690 16690 16690 16690 0
181 20250401 165700 96515450 16690 16690 16690 16690 0
182 20250401 165600 96515450 16690 16690 16690 16690 69
183 20250401 165500 96515450 16690 16690 16690 16690 0
184 20250401 165400 96515450 16690 16690 16690 16690 0
185 20250401 165300 96515450 16690 16690 16690 16690 0
186 20250401 165200 96515450 16690 16690 16690 16690 0
187 20250401 165100 96515450 16690 16690 16690 16690 0
188 20250401 165000 96515450 16690 16690 16690 16690 0
189 20250401 164900 96515450 16690 16690 16690 16690 0
190 20250401 164800 96515450 16690 16690 16690 16690 0
191 20250401 164700 96515450 16690 16690 16690 16690 0
192 20250401 164600 96515450 16690 16690 16690 16690 0
193 20250401 164500 96515450 16690 16690 16690 16690 0
194 20250401 164400 96515450 16690 16690 16690 16690 0
195 20250401 164300 96515450 16690 16690 16690 16690 0
196 20250401 164200 96515450 16690 16690 16690 16690 0
197 20250401 164100 96515450 16690 16690 16690 16690 0
198 20250401 164000 96515450 16690 16690 16690 16690 0
199 20250401 163900 96515450 16690 16690 16690 16690 0
200 20250401 163800 96515450 16690 16690 16690 16690 0
201 20250401 163700 96515450 16690 16690 16690 16690 0
202 20250401 163600 96515450 16690 16690 16690 16690 0
203 20250401 163500 96515450 16690 16690 16690 16690 0
204 20250401 163400 96515450 16690 16690 16690 16690 0
205 20250401 163300 96515450 16690 16690 16690 16690 0
206 20250401 163200 96515450 16690 16690 16690 16690 0
207 20250401 163100 96515450 16690 16690 16690 16690 0
208 20250401 163000 96515450 16690 16690 16690 16690 0
209 20250401 162900 96515450 16690 16690 16690 16690 0
210 20250401 162800 96515450 16690 16690 16690 16690 0
211 20250401 162700 96515450 16690 16690 16690 16690 0
212 20250401 162600 96515450 16690 16690 16690 16690 69
213 20250401 162500 96515450 16690 16690 16690 16690 0
214 20250401 162400 96515450 16690 16690 16690 16690 0
215 20250401 162300 96515450 16690 16690 16690 16690 0
216 20250401 162200 96515450 16690 16690 16690 16690 0
217 20250401 162100 96515450 16690 16690 16690 16690 0
218 20250401 162000 96515450 16690 16690 16690 16690 0
219 20250401 161900 96515450 16690 16690 16690 16690 0
220 20250401 161800 96515450 16690 16690 16690 16690 0
221 20250401 161700 96515450 16690 16690 16690 16690 0
222 20250401 161600 96515450 16690 16690 16690 16690 0
223 20250401 161500 96515450 16690 16690 16690 16690 0
224 20250401 161400 96515450 16690 16690 16690 16690 0
225 20250401 161300 96515450 16690 16690 16690 16690 0
226 20250401 161200 96515450 16690 16690 16690 16690 0
227 20250401 161100 96515450 16690 16690 16690 16690 0
228 20250401 161000 96515450 16690 16690 16690 16690 0
229 20250401 160900 96515450 16690 16690 16690 16690 0
230 20250401 160800 96515450 16690 16690 16690 16690 0
231 20250401 160700 96515450 16690 16690 16690 16690 0
232 20250401 160600 96515450 16690 16690 16690 16690 0
233 20250401 160500 96515450 16690 16690 16690 16690 0
234 20250401 160400 96515450 16690 16690 16690 16690 0
235 20250401 160300 96515450 16690 16690 16690 16690 0
236 20250401 160200 96515450 16690 16690 16690 16690 0
237 20250401 160100 96515450 16690 16690 16690 16690 0
238 20250401 160000 96515450 16690 16690 16690 16690 0
239 20250401 155900 96515450 16690 16690 16690 16690 0
240 20250401 155800 96515450 16690 16690 16690 16690 0
241 20250401 155700 96515450 16690 16690 16690 16690 0
242 20250401 155600 96515450 16690 16690 16690 16690 69
243 20250401 155500 96515450 16690 16690 16690 16690 0
244 20250401 155400 96515450 16690 16690 16690 16690 0
245 20250401 155300 96515450 16690 16690 16690 16690 0
246 20250401 155200 96515450 16690 16690 16690 16690 0
247 20250401 155100 96515450 16690 16690 16690 16690 0
248 20250401 155000 96515450 16690 16690 16690 16690 0
249 20250401 154900 96515450 16690 16690 16690 16690 0
250 20250401 154800 96515450 16690 16690 16690 16690 0
251 20250401 154700 96515450 16690 16690 16690 16690 0
252 20250401 154600 96515450 16690 16690 16690 16690 0
253 20250401 154500 96515450 16690 16690 16690 16690 0
254 20250401 154400 96515450 16690 16690 16690 16690 0
255 20250401 154300 96515450 16690 16690 16690 16690 0
256 20250401 154200 96515450 16690 16690 16690 16690 0
257 20250401 154100 96515450 16690 16690 16690 16690 0
258 20250401 154000 96515450 16690 16690 16690 16690 0
259 20250401 153900 96515450 16690 16690 16690 16690 0
260 20250401 153800 96515450 16690 16690 16690 16690 0
261 20250401 153700 96515450 16690 16690 16690 16690 0
262 20250401 153600 96515450 16690 16690 16690 16690 0
263 20250401 153500 96515450 16690 16690 16690 16690 0
264 20250401 153400 96515450 16690 16690 16690 16690 0
265 20250401 153300 96515450 16690 16690 16690 16690 0
266 20250401 153200 96515450 16690 16690 16690 16690 0
267 20250401 153100 96515450 16690 16690 16690 16690 0
268 20250401 153000 96515450 16690 16690 16690 16690 69
269 20250401 152900 95363840 16690 16690 16690 16690 0
270 20250401 152800 95363840 16690 16690 16690 16690 0
271 20250401 152700 95363840 16690 16690 16690 16690 0
272 20250401 152600 95363840 16690 16690 16690 16690 0
273 20250401 152500 95363840 16690 16690 16690 16690 0
274 20250401 152400 95363840 16690 16690 16690 16690 0
275 20250401 152300 95363840 16690 16690 16690 16690 0
276 20250401 152200 95363840 16690 16690 16690 16690 0
277 20250401 152100 95363840 16690 16690 16690 16690 0
278 20250401 152000 95363840 16690 16690 16690 16690 0
279 20250401 151900 95363840 16690 16690 16690 16690 9
280 20250401 151800 95213630 16680 16680 16680 16680 0
281 20250401 151700 95213630 16680 16680 16680 16680 0
282 20250401 151600 95213630 16680 16730 16730 16680 61
283 20250401 151500 94196100 16730 16730 16730 16730 6
284 20250401 151400 94095720 16730 16730 16730 16730 0
285 20250401 151300 94095720 16730 16730 16730 16730 0
286 20250401 151200 94095720 16730 16730 16730 16730 0
287 20250401 151100 94095720 16730 16730 16730 16730 0
288 20250401 151000 94095720 16730 16730 16730 16730 39
289 20250401 150900 93443250 16730 16730 16730 16730 39
290 20250401 150800 92790780 16720 16720 16720 16720 0
291 20250401 150700 92790780 16720 16720 16720 16720 0
292 20250401 150600 92790780 16720 16710 16720 16710 119
293 20250401 150500 90801170 16700 16700 16700 16700 0
294 20250401 150400 90801170 16700 16690 16700 16690 93
295 20250401 150300 89248080 16680 16680 16680 16680 0
296 20250401 150200 89248080 16680 16680 16680 16680 0
297 20250401 150100 89248080 16680 16680 16680 16680 0
298 20250401 150000 89248080 16680 16680 16680 16680 26
299 20250401 145900 88814400 16680 16680 16680 16680 9
300 20250401 145800 88664280 16680 16670 16680 16670 21
301 20250401 145700 88314010 16680 16680 16680 16680 0
302 20250401 145600 88314010 16680 16680 16680 16680 104
303 20250401 145500 86579290 16700 16700 16700 16700 9
304 20250401 145400 86428990 16680 16680 16680 16680 0
305 20250401 145300 86428990 16680 16680 16680 16680 0
306 20250401 145200 86428990 16680 16680 16680 16680 0
307 20250401 145100 86428990 16680 16680 16680 16680 0
308 20250401 145000 86428990 16680 16680 16680 16680 6
309 20250401 144900 86328910 16670 16670 16670 16670 0
310 20250401 144800 86328910 16670 16670 16670 16670 0
311 20250401 144700 86328910 16670 16670 16670 16670 0
312 20250401 144600 86328910 16670 16670 16670 16670 0
313 20250401 144500 86328910 16670 16670 16670 16670 0
314 20250401 144400 86328910 16670 16670 16670 16670 0
315 20250401 144300 86328910 16670 16670 16670 16670 6
316 20250401 144200 86228890 16670 16670 16670 16670 0
317 20250401 144100 86228890 16670 16670 16670 16670 0
318 20250401 144000 86228890 16670 16670 16670 16670 0
319 20250401 143900 86228890 16670 16670 16670 16670 0
320 20250401 143800 86228890 16670 16670 16670 16670 0
321 20250401 143700 86228890 16670 16670 16670 16670 0
322 20250401 143600 86228890 16670 16670 16670 16670 10
323 20250401 143500 86062190 16670 16670 16670 16670 0
324 20250401 143400 86062190 16670 16670 16670 16670 0
325 20250401 143300 86062190 16670 16670 16670 16670 0
326 20250401 143200 86062190 16670 16670 16670 16670 0
327 20250401 143100 86062190 16670 16670 16670 16670 0
328 20250401 143000 86062190 16670 16670 16670 16670 0
329 20250401 142900 86062190 16670 16670 16670 16670 6
330 20250401 142800 85962170 16670 16670 16670 16670 31
331 20250401 142700 85445400 16700 16700 16700 16700 0
332 20250401 142600 85445400 16700 16700 16700 16700 0
333 20250401 142500 85445400 16700 16700 16700 16700 0
334 20250401 142400 85445400 16700 16700 16700 16700 0
335 20250401 142300 85445400 16700 16700 16700 16700 0
336 20250401 142200 85445400 16700 16700 16700 16700 0
337 20250401 142100 85445400 16700 16700 16700 16700 0
338 20250401 142000 85445400 16700 16700 16700 16700 0
339 20250401 141900 85445400 16700 16700 16700 16700 1
340 20250401 141800 85428700 16700 16700 16700 16700 0
341 20250401 141700 85428700 16700 16700 16700 16700 1
342 20250401 141600 85412000 16700 16700 16700 16700 0
343 20250401 141500 85412000 16700 16700 16700 16700 0
344 20250401 141400 85412000 16700 16700 16700 16700 0
345 20250401 141300 85412000 16700 16700 16700 16700 3
346 20250401 141200 85361900 16700 16700 16700 16700 0
347 20250401 141100 85361900 16700 16700 16700 16700 0
348 20250401 141000 85361900 16700 16700 16700 16700 1
349 20250401 140900 85345200 16710 16710 16710 16710 0
350 20250401 140800 85345200 16710 16710 16710 16710 0
351 20250401 140700 85345200 16710 16710 16710 16710 0
352 20250401 140600 85345200 16710 16710 16710 16710 0
353 20250401 140500 85345200 16710 16710 16710 16710 0
354 20250401 140400 85345200 16710 16710 16710 16710 0
355 20250401 140300 85345200 16710 16710 16710 16710 0
356 20250401 140200 85345200 16710 16710 16710 16710 0
357 20250401 140100 85345200 16710 16710 16710 16710 0
358 20250401 140000 85345200 16710 16710 16710 16710 0
359 20250401 135900 85345200 16710 16710 16710 16710 0
360 20250401 135800 85345200 16710 16710 16710 16710 0
361 20250401 135700 85345200 16710 16710 16710 16710 0
362 20250401 135600 85345200 16710 16710 16710 16710 0
363 20250401 135500 85345200 16710 16710 16710 16710 0
364 20250401 135400 85345200 16710 16710 16710 16710 0
365 20250401 135300 85345200 16710 16710 16710 16710 0
366 20250401 135200 85345200 16710 16710 16710 16710 0
367 20250401 135100 85345200 16710 16710 16710 16710 0
368 20250401 135000 85345200 16710 16710 16710 16710 0
369 20250401 134900 85345200 16710 16710 16710 16710 18
370 20250401 134800 85044420 16670 16670 16670 16670 0
371 20250401 134700 85044420 16670 16670 16670 16670 0
372 20250401 134600 85044420 16670 16670 16670 16670 0
373 20250401 134500 85044420 16670 16670 16670 16670 0
374 20250401 134400 85044420 16670 16670 16670 16670 0
375 20250401 134300 85044420 16670 16670 16670 16670 0
376 20250401 134200 85044420 16670 16670 16670 16670 0
377 20250401 134100 85044420 16670 16670 16670 16670 0
378 20250401 134000 85044420 16670 16670 16670 16670 0
379 20250401 133900 85044420 16670 16670 16670 16670 0
380 20250401 133800 85044420 16670 16670 16670 16670 0
381 20250401 133700 85044420 16670 16670 16670 16670 0
382 20250401 133600 85044420 16670 16670 16670 16670 0
383 20250401 133500 85044420 16670 16670 16670 16670 0
384 20250401 133400 85044420 16670 16670 16670 16670 0
385 20250401 133300 85044420 16670 16670 16670 16670 0
386 20250401 133200 85044420 16670 16670 16670 16670 0
387 20250401 133100 85044420 16670 16670 16670 16670 0
388 20250401 133000 85044420 16670 16670 16670 16670 0
389 20250401 132900 85044420 16670 16670 16670 16670 0
390 20250401 132800 85044420 16670 16670 16670 16670 0
391 20250401 132700 85044420 16670 16670 16670 16670 0
392 20250401 132600 85044420 16670 16670 16670 16670 0
393 20250401 132500 85044420 16670 16670 16670 16670 0
394 20250401 132400 85044420 16670 16670 16670 16670 0
395 20250401 132300 85044420 16670 16670 16670 16670 0
396 20250401 132200 85044420 16670 16670 16670 16670 0
397 20250401 132100 85044420 16670 16670 16670 16670 0
398 20250401 132000 85044420 16670 16670 16670 16670 0
399 20250401 131900 85044420 16670 16670 16670 16670 0
400 20250401 131800 85044420 16670 16670 16670 16670 0
401 20250401 131700 85044420 16670 16670 16670 16670 0
402 20250401 131600 85044420 16670 16670 16670 16670 0
403 20250401 131500 85044420 16670 16670 16670 16670 0
404 20250401 131400 85044420 16670 16670 16670 16670 0
405 20250401 131300 85044420 16670 16670 16670 16670 0
406 20250401 131200 85044420 16670 16670 16670 16670 0
407 20250401 131100 85044420 16670 16670 16670 16670 0
408 20250401 131000 85044420 16670 16670 16670 16670 0
409 20250401 130900 85044420 16670 16670 16670 16670 0
410 20250401 130800 85044420 16670 16670 16670 16670 0
411 20250401 130700 85044420 16670 16670 16670 16670 0
412 20250401 130600 85044420 16670 16670 16670 16670 0
413 20250401 130500 85044420 16670 16670 16670 16670 0
414 20250401 130400 85044420 16670 16670 16670 16670 0
415 20250401 130300 85044420 16670 16670 16670 16670 0
416 20250401 130200 85044420 16670 16670 16670 16670 0
417 20250401 130100 85044420 16670 16670 16670 16670 0
418 20250401 130000 85044420 16670 16670 16670 16670 0
419 20250401 125900 85044420 16670 16670 16670 16670 0
420 20250401 125800 85044420 16670 16670 16670 16670 0
421 20250401 125700 85044420 16670 16670 16670 16670 1
422 20250401 125600 85027750 16660 16660 16660 16660 0
423 20250401 125500 85027750 16660 16660 16660 16660 1
424 20250401 125400 85011090 16710 16710 16710 16710 0
425 20250401 125300 85011090 16710 16710 16710 16710 0
426 20250401 125200 85011090 16710 16710 16710 16710 0
427 20250401 125100 85011090 16710 16710 16710 16710 8
428 20250401 125000 84877410 16710 16710 16710 16710 0
429 20250401 124900 84877410 16710 16700 16710 16700 39
430 20250401 124800 84225870 16710 16710 16710 16710 0
431 20250401 124700 84225870 16710 16710 16710 16710 0
432 20250401 124600 84225870 16710 16710 16710 16710 0
433 20250401 124500 84225870 16710 16710 16710 16710 0
434 20250401 124400 84225870 16710 16710 16710 16710 0
435 20250401 124300 84225870 16710 16710 16710 16710 0
436 20250401 124200 84225870 16710 16710 16710 16710 0
437 20250401 124100 84225870 16710 16710 16710 16710 0
438 20250401 124000 84225870 16710 16710 16710 16710 222
439 20250401 123900 80516250 16710 16710 16710 16710 0
440 20250401 123800 80516250 16710 16710 16710 16710 0
441 20250401 123700 80516250 16710 16710 16710 16710 0
442 20250401 123600 80516250 16710 16710 16710 16710 0
443 20250401 123500 80516250 16710 16710 16710 16710 0
444 20250401 123400 80516250 16710 16710 16710 16710 0
445 20250401 123300 80516250 16710 16700 16710 16700 63
446 20250401 123200 79463630 16610 16610 16610 16610 0
447 20250401 123100 79463630 16610 16610 16610 16610 0
448 20250401 123000 79463630 16610 16610 16610 16610 0
449 20250401 122900 79463630 16610 16610 16610 16610 0
450 20250401 122800 79463630 16610 16610 16610 16610 0
451 20250401 122700 79463630 16610 16610 16610 16610 0
452 20250401 122600 79463630 16610 16610 16610 16610 0
453 20250401 122500 79463630 16610 16610 16610 16610 0
454 20250401 122400 79463630 16610 16610 16610 16610 0
455 20250401 122300 79463630 16610 16610 16610 16610 0
456 20250401 122200 79463630 16610 16610 16610 16610 0
457 20250401 122100 79463630 16610 16610 16610 16610 0
458 20250401 122000 79463630 16610 16610 16610 16610 0
459 20250401 121900 79463630 16610 16610 16610 16610 1
460 20250401 121800 79447020 16710 16660 16710 16660 9
461 20250401 121700 79296680 16700 16700 16700 16700 0
462 20250401 121600 79296680 16700 16660 16700 16660 266
463 20250401 121500 74860520 16640 16640 16640 16640 0
464 20250401 121400 74860520 16640 16640 16640 16640 0
465 20250401 121300 74860520 16640 16640 16640 16640 0
466 20250401 121200 74860520 16640 16640 16640 16640 0
467 20250401 121100 74860520 16640 16640 16640 16640 0
468 20250401 121000 74860520 16640 16640 16640 16640 0
469 20250401 120900 74860520 16640 16640 16640 16640 0
470 20250401 120800 74860520 16640 16640 16640 16640 0
471 20250401 120700 74860520 16640 16640 16640 16640 0
472 20250401 120600 74860520 16640 16640 16640 16640 0
473 20250401 120500 74860520 16640 16650 16690 16600 388
474 20250401 120400 68407090 16680 16680 16680 16680 0
475 20250401 120300 68407090 16680 16650 16680 16650 149
476 20250401 120200 65924230 16650 16650 16650 16650 0
477 20250401 120100 65924230 16650 16630 16650 16630 111
478 20250401 120000 64076330 16600 16600 16600 16600 0
479 20250401 115900 64076330 16600 16600 16600 16600 0
480 20250401 115800 64076330 16600 16600 16600 16600 0
481 20250401 115700 64076330 16600 16600 16600 16600 0
482 20250401 115600 64076330 16600 16600 16600 16600 0
483 20250401 115500 64076330 16600 16600 16600 16600 1
484 20250401 115400 64059730 16600 16600 16600 16600 0
485 20250401 115300 64059730 16600 16600 16600 16600 0
486 20250401 115200 64059730 16600 16600 16600 16600 0
487 20250401 115100 64059730 16600 16600 16600 16600 0
488 20250401 115000 64059730 16600 16600 16600 16600 0
489 20250401 114900 64059730 16600 16600 16600 16600 0
490 20250401 114800 64059730 16600 16600 16600 16600 0
491 20250401 114700 64059730 16600 16600 16600 16600 0
492 20250401 114600 64059730 16600 16600 16600 16600 0
493 20250401 114500 64059730 16600 16600 16600 16600 0
494 20250401 114400 64059730 16600 16600 16600 16600 0
495 20250401 114300 64059730 16600 16600 16600 16600 0
496 20250401 114200 64059730 16600 16600 16600 16600 0
497 20250401 114100 64059730 16600 16600 16600 16600 0
498 20250401 114000 64059730 16600 16615 16615 16600 50
499 20250401 113900 63229580 16630 16630 16630 16630 0
500 20250401 113800 63229580 16630 16630 16630 16630 0
501 20250401 113700 63229580 16630 16630 16630 16630 0
502 20250401 113600 63229580 16630 16630 16630 16630 0
503 20250401 113500 63229580 16630 16630 16630 16630 0
504 20250401 113400 63229580 16630 16630 16630 16630 0
505 20250401 113300 63229580 16630 16630 16630 16630 0
506 20250401 113200 63229580 16630 16630 16630 16630 0
507 20250401 113100 63229580 16630 16630 16630 16630 0
508 20250401 113000 63229580 16630 16630 16630 16630 0
509 20250401 112900 63229580 16630 16630 16630 16630 0
510 20250401 112800 63229580 16630 16630 16630 16630 3
511 20250401 112700 63179690 16630 16630 16630 16630 0
512 20250401 112600 63179690 16630 16630 16630 16630 0
513 20250401 112500 63179690 16630 16630 16630 16630 0
514 20250401 112400 63179690 16630 16630 16630 16630 0
515 20250401 112300 63179690 16630 16630 16630 16630 0
516 20250401 112200 63179690 16630 16630 16630 16630 0
517 20250401 112100 63179690 16630 16630 16630 16630 0
518 20250401 112000 63179690 16630 16630 16630 16630 0
519 20250401 111900 63179690 16630 16630 16630 16630 0
520 20250401 111800 63179690 16630 16630 16630 16630 0
521 20250401 111700 63179690 16630 16630 16630 16630 0
522 20250401 111600 63179690 16630 16630 16630 16630 1
523 20250401 111500 63163060 16630 16630 16630 16630 0
524 20250401 111400 63163060 16630 16630 16630 16630 0
525 20250401 111300 63163060 16630 16630 16630 16630 0
526 20250401 111200 63163060 16630 16630 16630 16630 0
527 20250401 111100 63163060 16630 16630 16630 16630 0
528 20250401 111000 63163060 16630 16630 16630 16630 0
529 20250401 110900 63163060 16630 16630 16630 16630 0
530 20250401 110800 63163060 16630 16630 16630 16630 0
531 20250401 110700 63163060 16630 16630 16630 16630 0
532 20250401 110600 63163060 16630 16630 16630 16630 0
533 20250401 110500 63163060 16630 16630 16630 16630 0
534 20250401 110400 63163060 16630 16630 16630 16630 9
535 20250401 110300 63013390 16630 16630 16630 16630 0
536 20250401 110200 63013390 16630 16630 16630 16630 0
537 20250401 110100 63013390 16630 16630 16630 16630 0
538 20250401 110000 63013390 16630 16630 16630 16630 0
539 20250401 105900 63013390 16630 16630 16630 16630 0
540 20250401 105800 63013390 16630 16630 16630 16630 0
541 20250401 105700 63013390 16630 16630 16630 16630 0
542 20250401 105600 63013390 16630 16630 16630 16630 0
543 20250401 105500 63013390 16630 16630 16630 16630 11
544 20250401 105400 62830460 16620 16620 16620 16620 0
545 20250401 105300 62830460 16620 16620 16620 16620 0
546 20250401 105200 62830460 16620 16610 16620 16610 23
547 20250401 105100 62448320 16600 16590 16600 16590 98
548 20250401 105000 60821530 16600 16600 16600 16600 0
549 20250401 104900 60821530 16600 16600 16600 16600 0
550 20250401 104800 60821530 16600 16600 16600 16600 0
551 20250401 104700 60821530 16600 16600 16600 16600 1
552 20250401 104600 60804930 16600 16600 16600 16600 0
553 20250401 104500 60804930 16600 16600 16600 16600 0
554 20250401 104400 60804930 16600 16600 16600 16600 0
555 20250401 104300 60804930 16600 16600 16600 16600 0
556 20250401 104200 60804930 16600 16600 16600 16600 10
557 20250401 104100 60638930 16600 16600 16600 16600 0
558 20250401 104000 60638930 16600 16600 16600 16600 0
559 20250401 103900 60638930 16600 16600 16600 16600 0
560 20250401 103800 60638930 16600 16600 16600 16600 0
561 20250401 103700 60638930 16600 16600 16600 16600 40
562 20250401 103600 59974930 16600 16600 16600 16600 0
563 20250401 103500 59974930 16600 16600 16600 16600 0
564 20250401 103400 59974930 16600 16600 16600 16600 0
565 20250401 103300 59974930 16600 16600 16600 16600 1
566 20250401 103200 59958330 16600 16600 16600 16600 0
567 20250401 103100 59958330 16600 16600 16600 16600 0
568 20250401 103000 59958330 16600 16600 16600 16600 15
569 20250401 102900 59709330 16600 16600 16600 16600 0
570 20250401 102800 59709330 16600 16600 16600 16600 0
571 20250401 102700 59709330 16600 16600 16600 16600 20
572 20250401 102600 59377330 16600 16600 16600 16600 0
573 20250401 102500 59377330 16600 16600 16600 16600 2
574 20250401 102400 59344130 16590 16610 16610 16590 142
575 20250401 102300 56987550 16610 16610 16610 16610 0
576 20250401 102200 56987550 16610 16610 16610 16610 0
577 20250401 102100 56987550 16610 16610 16610 16610 0
578 20250401 102000 56987550 16610 16610 16610 16610 0
579 20250401 101900 56987550 16610 16610 16610 16610 0
580 20250401 101800 56987550 16610 16610 16610 16610 0
581 20250401 101700 56987550 16610 16610 16610 16610 0
582 20250401 101600 56987550 16610 16610 16610 16610 0
583 20250401 101500 56987550 16610 16610 16610 16610 0
584 20250401 101400 56987550 16610 16610 16610 16610 0
585 20250401 101300 56987550 16610 16610 16610 16610 1
586 20250401 101200 56970940 16610 16610 16610 16610 0
587 20250401 101100 56970940 16610 16600 16610 16600 5
588 20250401 101000 56887910 16600 16600 16600 16600 0
589 20250401 100900 56887910 16600 16600 16600 16600 0
590 20250401 100800 56887910 16600 16600 16600 16600 0
591 20250401 100700 56887910 16600 16600 16600 16600 0
592 20250401 100600 56887910 16600 16600 16600 16600 0
593 20250401 100500 56887910 16600 16600 16600 16600 1
594 20250401 100400 56871310 16610 16630 16630 16610 3
595 20250401 100300 56821440 16670 16670 16670 16670 0
596 20250401 100200 56821440 16670 16670 16670 16670 0
597 20250401 100100 56821440 16670 16670 16670 16670 0
598 20250401 100000 56821440 16670 16670 16670 16670 1
599 20250401 095900 56804770 16670 16670 16670 16670 0
600 20250401 095800 56804770 16670 16670 16670 16670 0
601 20250401 095700 56804770 16670 16670 16670 16670 0
602 20250401 095600 56804770 16670 16670 16670 16670 3
603 20250401 095500 56754760 16670 16660 16670 16660 50
604 20250401 095400 55921560 16660 16660 16660 16660 0
605 20250401 095300 55921560 16660 16660 16660 16660 0
606 20250401 095200 55921560 16660 16660 16660 16660 0
607 20250401 095100 55921560 16660 16660 16660 16660 1
608 20250401 095000 55904900 16660 16660 16660 16660 0
609 20250401 094900 55904900 16660 16660 16660 16660 1
610 20250401 094800 55888240 16660 16660 16660 16660 0
611 20250401 094700 55888240 16660 16660 16660 16660 0
612 20250401 094600 55888240 16660 16660 16660 16660 0
613 20250401 094500 55888240 16660 16660 16660 16660 0
614 20250401 094400 55888240 16660 16660 16660 16660 0
615 20250401 094300 55888240 16660 16660 16660 16660 10
616 20250401 094200 55721640 16740 16740 16740 16740 0
617 20250401 094100 55721640 16740 16740 16740 16740 0
618 20250401 094000 55721640 16740 16740 16740 16740 0
619 20250401 093900 55721640 16740 16740 16740 16740 0
620 20250401 093800 55721640 16740 16740 16740 16740 0
621 20250401 093700 55721640 16740 16740 16740 16740 0
622 20250401 093600 55721640 16740 16740 16740 16740 0
623 20250401 093500 55721640 16740 16740 16750 16740 48
624 20250401 093400 54918040 16740 16720 16740 16700 40
625 20250401 093300 54249620 16740 16740 16740 16740 0
626 20250401 093200 54249620 16740 16740 16760 16740 13
627 20250401 093100 54031860 16770 16770 16770 16770 0
628 20250401 093000 54031860 16770 16770 16770 16770 120
629 20250401 092900 52019460 16770 16770 16770 16770 160
630 20250401 092800 49336260 16760 16760 16760 16760 1
631 20250401 092700 49319500 16750 16750 16750 16750 9
632 20250401 092600 49168750 16790 16790 16790 16790 63
633 20250401 092500 48110980 16790 16790 16790 16760 6
634 20250401 092400 48010270 16850 16710 16850 16710 94
635 20250401 092300 46429800 16800 16800 16800 16800 0
636 20250401 092200 46429800 16800 16800 16800 16800 500
637 20250401 092100 38029800 16800 16670 16800 16670 288
638 20250401 092000 33192270 16670 16590 16670 16590 96
639 20250401 091900 31593700 16590 16590 16590 16590 0
640 20250401 091800 31593700 16590 16560 16590 16560 8
641 20250401 091700 31461130 16660 16670 16670 16660 598
642 20250401 091600 21498430 16670 16660 16670 16660 23
643 20250401 091500 21115050 16670 16670 16670 16670 40
644 20250401 091400 20448250 16660 16650 16660 16650 373
645 20250401 091300 14235510 16490 16480 16650 16480 396
646 20250401 091200 7696980 16480 16480 16480 16480 1
647 20250401 091100 7680500 16450 16440 16450 16440 118
648 20250401 091000 5739580 16440 16440 16440 16440 1
649 20250401 090900 5723140 16440 16440 16440 16440 0
650 20250401 090800 5723140 16440 16440 16440 16440 1
651 20250401 090700 5706700 16400 16400 16400 16400 0
652 20250401 090600 5706700 16400 16400 16400 16400 0
653 20250401 090500 5706700 16400 16400 16400 16400 100
654 20250401 090400 4066700 16400 16400 16400 16400 0
655 20250401 090300 4066700 16400 16400 16400 16400 0
656 20250401 090200 4066700 16400 16400 16400 16400 100
657 20250401 090100 2426700 16300 16300 16300 16300 3
658 20250401 090000 2377800 16300 16400 16400 16300 145

1
066620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,6299,7500000,103681540,123450000000,0.08
20250327,6299,7500000,105067320,125100000000,0.08
20250326,6299,7500000,105571240,125700000000,0.08
20250325,6299,7500000,106705060,127050000000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 6299 7500000 103681540 123450000000 0.08
3 20250327 6299 7500000 105067320 125100000000 0.08
4 20250326 6299 7500000 105571240 125700000000 0.08
5 20250325 6299 7500000 106705060 127050000000 0.08