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
067010/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195600,38862320,2740,2740,2740,2740,171
20250401,195500,38862320,2740,2740,2740,2740,0
20250401,195400,38862320,2740,2740,2740,2740,0
20250401,195300,38862320,2740,2740,2740,2740,0
20250401,195200,38862320,2740,2740,2740,2740,0
20250401,195100,38862320,2740,2740,2740,2740,0
20250401,195000,38862320,2740,2740,2740,2740,0
20250401,194900,38862320,2740,2740,2740,2740,0
20250401,194800,38862320,2740,2740,2740,2740,0
20250401,194700,38862320,2740,2740,2740,2740,0
20250401,194600,38862320,2740,2740,2740,2740,0
20250401,194500,38862320,2740,2740,2740,2740,0
20250401,194400,38862320,2740,2740,2740,2740,0
20250401,194300,38862320,2740,2740,2740,2740,0
20250401,194200,38862320,2740,2740,2740,2740,0
20250401,194100,38862320,2740,2740,2740,2740,0
20250401,194000,38862320,2740,2740,2740,2740,0
20250401,193900,38862320,2740,2740,2740,2740,0
20250401,193800,38862320,2740,2740,2740,2740,0
20250401,193700,38862320,2740,2740,2740,2740,0
20250401,193600,38862320,2740,2740,2740,2740,0
20250401,193500,38862320,2740,2740,2740,2740,0
20250401,193400,38862320,2740,2740,2740,2740,0
20250401,193300,38862320,2740,2740,2740,2740,0
20250401,193200,38862320,2740,2740,2740,2740,0
20250401,193100,38862320,2740,2740,2740,2740,0
20250401,193000,38862320,2740,2740,2740,2740,0
20250401,192900,38862320,2740,2740,2740,2740,0
20250401,192800,38862320,2740,2740,2740,2740,0
20250401,192700,38862320,2740,2740,2740,2740,0
20250401,192600,38862320,2740,2740,2740,2740,171
20250401,192500,38862320,2740,2740,2740,2740,0
20250401,192400,38862320,2740,2740,2740,2740,0
20250401,192300,38862320,2740,2740,2740,2740,0
20250401,192200,38862320,2740,2740,2740,2740,0
20250401,192100,38862320,2740,2740,2740,2740,0
20250401,192000,38862320,2740,2740,2740,2740,0
20250401,191900,38862320,2740,2740,2740,2740,0
20250401,191800,38862320,2740,2740,2740,2740,0
20250401,191700,38862320,2740,2740,2740,2740,0
20250401,191600,38862320,2740,2740,2740,2740,0
20250401,191500,38862320,2740,2740,2740,2740,0
20250401,191400,38862320,2740,2740,2740,2740,0
20250401,191300,38862320,2740,2740,2740,2740,0
20250401,191200,38862320,2740,2740,2740,2740,0
20250401,191100,38862320,2740,2740,2740,2740,0
20250401,191000,38862320,2740,2740,2740,2740,0
20250401,190900,38862320,2740,2740,2740,2740,0
20250401,190800,38862320,2740,2740,2740,2740,0
20250401,190700,38862320,2740,2740,2740,2740,0
20250401,190600,38862320,2740,2740,2740,2740,0
20250401,190500,38862320,2740,2740,2740,2740,0
20250401,190400,38862320,2740,2740,2740,2740,0
20250401,190300,38862320,2740,2740,2740,2740,0
20250401,190200,38862320,2740,2740,2740,2740,0
20250401,190100,38862320,2740,2740,2740,2740,0
20250401,190000,38862320,2740,2740,2740,2740,0
20250401,185900,38862320,2740,2740,2740,2740,0
20250401,185800,38862320,2740,2740,2740,2740,0
20250401,185700,38862320,2740,2740,2740,2740,0
20250401,185600,38862320,2740,2740,2740,2740,171
20250401,185500,38862320,2740,2740,2740,2740,0
20250401,185400,38862320,2740,2740,2740,2740,0
20250401,185300,38862320,2740,2740,2740,2740,0
20250401,185200,38862320,2740,2740,2740,2740,0
20250401,185100,38862320,2740,2740,2740,2740,0
20250401,185000,38862320,2740,2740,2740,2740,0
20250401,184900,38862320,2740,2740,2740,2740,0
20250401,184800,38862320,2740,2740,2740,2740,0
20250401,184700,38862320,2740,2740,2740,2740,0
20250401,184600,38862320,2740,2740,2740,2740,0
20250401,184500,38862320,2740,2740,2740,2740,0
20250401,184400,38862320,2740,2740,2740,2740,0
20250401,184300,38862320,2740,2740,2740,2740,0
20250401,184200,38862320,2740,2740,2740,2740,0
20250401,184100,38862320,2740,2740,2740,2740,0
20250401,184000,38862320,2740,2740,2740,2740,0
20250401,183900,38862320,2740,2740,2740,2740,0
20250401,183800,38862320,2740,2740,2740,2740,0
20250401,183700,38862320,2740,2740,2740,2740,0
20250401,183600,38862320,2740,2740,2740,2740,0
20250401,183500,38862320,2740,2740,2740,2740,0
20250401,183400,38862320,2740,2740,2740,2740,0
20250401,183300,38862320,2740,2740,2740,2740,0
20250401,183200,38862320,2740,2740,2740,2740,0
20250401,183100,38862320,2740,2740,2740,2740,0
20250401,183000,38862320,2740,2740,2740,2740,0
20250401,182900,38862320,2740,2740,2740,2740,0
20250401,182800,38862320,2740,2740,2740,2740,0
20250401,182700,38862320,2740,2740,2740,2740,0
20250401,182600,38862320,2740,2740,2740,2740,171
20250401,182500,38862320,2740,2740,2740,2740,0
20250401,182400,38862320,2740,2740,2740,2740,0
20250401,182300,38862320,2740,2740,2740,2740,0
20250401,182200,38862320,2740,2740,2740,2740,0
20250401,182100,38862320,2740,2740,2740,2740,0
20250401,182000,38862320,2740,2740,2740,2740,0
20250401,181900,38862320,2740,2740,2740,2740,0
20250401,181800,38862320,2740,2740,2740,2740,0
20250401,181700,38862320,2740,2740,2740,2740,0
20250401,181600,38862320,2740,2740,2740,2740,0
20250401,181500,38862320,2740,2740,2740,2740,0
20250401,181400,38862320,2740,2740,2740,2740,0
20250401,181300,38862320,2740,2740,2740,2740,0
20250401,181200,38862320,2740,2740,2740,2740,0
20250401,181100,38862320,2740,2740,2740,2740,0
20250401,181000,38862320,2740,2740,2740,2740,0
20250401,180900,38862320,2740,2740,2740,2740,0
20250401,180800,38862320,2740,2740,2740,2740,0
20250401,180700,38862320,2740,2740,2740,2740,0
20250401,180600,38862320,2740,2740,2740,2740,0
20250401,180500,38862320,2740,2740,2740,2740,0
20250401,180400,38862320,2740,2740,2740,2740,0
20250401,180300,38862320,2740,2740,2740,2740,0
20250401,180200,38862320,2740,2740,2740,2740,0
20250401,180100,38862320,2740,2740,2740,2740,0
20250401,180000,38862320,2740,2740,2740,2740,0
20250401,175900,38862320,2740,2740,2740,2740,0
20250401,175800,38862320,2740,2740,2740,2740,0
20250401,175700,38862320,2740,2740,2740,2740,0
20250401,175600,38862320,2740,2740,2740,2740,171
20250401,175500,38862320,2740,2740,2740,2740,0
20250401,175400,38862320,2740,2740,2740,2740,0
20250401,175300,38862320,2740,2740,2740,2740,0
20250401,175200,38862320,2740,2740,2740,2740,0
20250401,175100,38862320,2740,2740,2740,2740,0
20250401,175000,38862320,2740,2740,2740,2740,0
20250401,174900,38862320,2740,2740,2740,2740,0
20250401,174800,38862320,2740,2740,2740,2740,0
20250401,174700,38862320,2740,2740,2740,2740,0
20250401,174600,38862320,2740,2740,2740,2740,0
20250401,174500,38862320,2740,2740,2740,2740,0
20250401,174400,38862320,2740,2740,2740,2740,0
20250401,174300,38862320,2740,2740,2740,2740,0
20250401,174200,38862320,2740,2740,2740,2740,0
20250401,174100,38862320,2740,2740,2740,2740,0
20250401,174000,38862320,2740,2740,2740,2740,0
20250401,173900,38862320,2740,2740,2740,2740,0
20250401,173800,38862320,2740,2740,2740,2740,0
20250401,173700,38862320,2740,2740,2740,2740,0
20250401,173600,38862320,2740,2740,2740,2740,0
20250401,173500,38862320,2740,2740,2740,2740,0
20250401,173400,38862320,2740,2740,2740,2740,0
20250401,173300,38862320,2740,2740,2740,2740,0
20250401,173200,38862320,2740,2740,2740,2740,0
20250401,173100,38862320,2740,2740,2740,2740,0
20250401,173000,38862320,2740,2740,2740,2740,0
20250401,172900,38862320,2740,2740,2740,2740,0
20250401,172800,38862320,2740,2740,2740,2740,0
20250401,172700,38862320,2740,2740,2740,2740,0
20250401,172600,38862320,2740,2740,2740,2740,171
20250401,172500,38862320,2740,2740,2740,2740,0
20250401,172400,38862320,2740,2740,2740,2740,0
20250401,172300,38862320,2740,2740,2740,2740,0
20250401,172200,38862320,2740,2740,2740,2740,0
20250401,172100,38862320,2740,2740,2740,2740,0
20250401,172000,38862320,2740,2740,2740,2740,0
20250401,171900,38862320,2740,2740,2740,2740,0
20250401,171800,38862320,2740,2740,2740,2740,0
20250401,171700,38862320,2740,2740,2740,2740,0
20250401,171600,38862320,2740,2740,2740,2740,0
20250401,171500,38862320,2740,2740,2740,2740,0
20250401,171400,38862320,2740,2740,2740,2740,0
20250401,171300,38862320,2740,2740,2740,2740,0
20250401,171200,38862320,2740,2740,2740,2740,0
20250401,171100,38862320,2740,2740,2740,2740,0
20250401,171000,38862320,2740,2740,2740,2740,0
20250401,170900,38862320,2740,2740,2740,2740,0
20250401,170800,38862320,2740,2740,2740,2740,0
20250401,170700,38862320,2740,2740,2740,2740,0
20250401,170600,38862320,2740,2740,2740,2740,0
20250401,170500,38862320,2740,2740,2740,2740,0
20250401,170400,38862320,2740,2740,2740,2740,0
20250401,170300,38862320,2740,2740,2740,2740,0
20250401,170200,38862320,2740,2740,2740,2740,0
20250401,170100,38862320,2740,2740,2740,2740,0
20250401,170000,38862320,2740,2740,2740,2740,0
20250401,165900,38862320,2740,2740,2740,2740,0
20250401,165800,38862320,2740,2740,2740,2740,0
20250401,165700,38862320,2740,2740,2740,2740,0
20250401,165600,38862320,2740,2740,2740,2740,171
20250401,165500,38862320,2740,2740,2740,2740,0
20250401,165400,38862320,2740,2740,2740,2740,0
20250401,165300,38862320,2740,2740,2740,2740,0
20250401,165200,38862320,2740,2740,2740,2740,0
20250401,165100,38862320,2740,2740,2740,2740,0
20250401,165000,38862320,2740,2740,2740,2740,0
20250401,164900,38862320,2740,2740,2740,2740,0
20250401,164800,38862320,2740,2740,2740,2740,0
20250401,164700,38862320,2740,2740,2740,2740,0
20250401,164600,38862320,2740,2740,2740,2740,0
20250401,164500,38862320,2740,2740,2740,2740,0
20250401,164400,38862320,2740,2740,2740,2740,0
20250401,164300,38862320,2740,2740,2740,2740,0
20250401,164200,38862320,2740,2740,2740,2740,0
20250401,164100,38862320,2740,2740,2740,2740,0
20250401,164000,38862320,2740,2740,2740,2740,0
20250401,163900,38862320,2740,2740,2740,2740,0
20250401,163800,38862320,2740,2740,2740,2740,0
20250401,163700,38862320,2740,2740,2740,2740,0
20250401,163600,38862320,2740,2740,2740,2740,0
20250401,163500,38862320,2740,2740,2740,2740,0
20250401,163400,38862320,2740,2740,2740,2740,0
20250401,163300,38862320,2740,2740,2740,2740,0
20250401,163200,38862320,2740,2740,2740,2740,0
20250401,163100,38862320,2740,2740,2740,2740,0
20250401,163000,38862320,2740,2740,2740,2740,0
20250401,162900,38862320,2740,2740,2740,2740,0
20250401,162800,38862320,2740,2740,2740,2740,0
20250401,162700,38862320,2740,2740,2740,2740,0
20250401,162600,38862320,2740,2740,2740,2740,171
20250401,162500,38862320,2740,2740,2740,2740,0
20250401,162400,38862320,2740,2740,2740,2740,0
20250401,162300,38862320,2740,2740,2740,2740,0
20250401,162200,38862320,2740,2740,2740,2740,0
20250401,162100,38862320,2740,2740,2740,2740,0
20250401,162000,38862320,2740,2740,2740,2740,0
20250401,161900,38862320,2740,2740,2740,2740,0
20250401,161800,38862320,2740,2740,2740,2740,0
20250401,161700,38862320,2740,2740,2740,2740,0
20250401,161600,38862320,2740,2740,2740,2740,0
20250401,161500,38862320,2740,2740,2740,2740,0
20250401,161400,38862320,2740,2740,2740,2740,0
20250401,161300,38862320,2740,2740,2740,2740,0
20250401,161200,38862320,2740,2740,2740,2740,0
20250401,161100,38862320,2740,2740,2740,2740,0
20250401,161000,38862320,2740,2740,2740,2740,0
20250401,160900,38862320,2740,2740,2740,2740,0
20250401,160800,38862320,2740,2740,2740,2740,0
20250401,160700,38862320,2740,2740,2740,2740,0
20250401,160600,38862320,2740,2740,2740,2740,0
20250401,160500,38862320,2740,2740,2740,2740,0
20250401,160400,38862320,2740,2740,2740,2740,0
20250401,160300,38862320,2740,2740,2740,2740,0
20250401,160200,38862320,2740,2740,2740,2740,0
20250401,160100,38862320,2740,2740,2740,2740,0
20250401,160000,38862320,2740,2740,2740,2740,0
20250401,155900,38862320,2740,2740,2740,2740,0
20250401,155800,38862320,2740,2740,2740,2740,0
20250401,155700,38862320,2740,2740,2740,2740,0
20250401,155600,38862320,2740,2740,2740,2740,171
20250401,155500,38862320,2740,2740,2740,2740,0
20250401,155400,38862320,2740,2740,2740,2740,0
20250401,155300,38862320,2740,2740,2740,2740,0
20250401,155200,38862320,2740,2740,2740,2740,0
20250401,155100,38862320,2740,2740,2740,2740,0
20250401,155000,38862320,2740,2740,2740,2740,0
20250401,154900,38862320,2740,2740,2740,2740,0
20250401,154800,38862320,2740,2740,2740,2740,0
20250401,154700,38862320,2740,2740,2740,2740,0
20250401,154600,38862320,2740,2740,2740,2740,0
20250401,154500,38862320,2740,2740,2740,2740,0
20250401,154400,38862320,2740,2740,2740,2740,0
20250401,154300,38862320,2740,2740,2740,2740,0
20250401,154200,38862320,2740,2740,2740,2740,0
20250401,154100,38862320,2740,2740,2740,2740,0
20250401,154000,38862320,2740,2740,2740,2740,0
20250401,153900,38862320,2740,2740,2740,2740,0
20250401,153800,38862320,2740,2740,2740,2740,0
20250401,153700,38862320,2740,2740,2740,2740,0
20250401,153600,38862320,2740,2740,2740,2740,0
20250401,153500,38862320,2740,2740,2740,2740,0
20250401,153400,38862320,2740,2740,2740,2740,0
20250401,153300,38862320,2740,2740,2740,2740,0
20250401,153200,38862320,2740,2740,2740,2740,0
20250401,153100,38862320,2740,2740,2740,2740,0
20250401,153000,38862320,2740,2740,2740,2740,171
20250401,152900,38393780,2730,2730,2730,2730,0
20250401,152800,38393780,2730,2730,2730,2730,0
20250401,152700,38393780,2730,2730,2730,2730,0
20250401,152600,38393780,2730,2730,2730,2730,0
20250401,152500,38393780,2730,2730,2730,2730,0
20250401,152400,38393780,2730,2730,2730,2730,0
20250401,152300,38393780,2730,2730,2730,2730,0
20250401,152200,38393780,2730,2730,2730,2730,0
20250401,152100,38393780,2730,2730,2730,2730,0
20250401,152000,38393780,2730,2730,2730,2730,0
20250401,151900,38393780,2730,2730,2730,2730,0
20250401,151800,38393780,2730,2730,2730,2730,0
20250401,151700,38393780,2730,2730,2730,2730,0
20250401,151600,38393780,2730,2730,2730,2730,0
20250401,151500,38393780,2730,2730,2730,2730,0
20250401,151400,38393780,2730,2730,2730,2730,0
20250401,151300,38393780,2730,2730,2730,2730,0
20250401,151200,38393780,2730,2730,2730,2730,33
20250401,151100,38303690,2730,2730,2730,2730,0
20250401,151000,38303690,2730,2730,2730,2730,20
20250401,150900,38249090,2730,2730,2730,2730,295
20250401,150800,37443740,2740,2740,2740,2740,21
20250401,150700,37386200,2740,2740,2740,2740,5
20250401,150600,37372500,2740,2740,2740,2740,20
20250401,150500,37317700,2740,2740,2740,2740,0
20250401,150400,37317700,2740,2740,2740,2740,0
20250401,150300,37317700,2740,2740,2740,2740,22
20250401,150200,37257420,2755,2755,2755,2755,0
20250401,150100,37257420,2755,2755,2755,2755,0
20250401,150000,37257420,2755,2755,2755,2755,0
20250401,145900,37257420,2755,2755,2755,2755,1
20250401,145800,37254665,2755,2755,2755,2755,0
20250401,145700,37254665,2755,2755,2755,2755,0
20250401,145600,37254665,2755,2755,2755,2755,0
20250401,145500,37254665,2755,2755,2755,2755,0
20250401,145400,37254665,2755,2755,2755,2755,0
20250401,145300,37254665,2755,2755,2755,2755,0
20250401,145200,37254665,2755,2755,2755,2755,0
20250401,145100,37254665,2755,2755,2755,2755,0
20250401,145000,37254665,2755,2755,2755,2755,0
20250401,144900,37254665,2755,2755,2755,2755,0
20250401,144800,37254665,2755,2755,2755,2755,0
20250401,144700,37254665,2755,2755,2755,2755,0
20250401,144600,37254665,2755,2755,2755,2755,0
20250401,144500,37254665,2755,2750,2755,2750,30
20250401,144400,37172115,2755,2755,2755,2755,0
20250401,144300,37172115,2755,2755,2755,2755,0
20250401,144200,37172115,2755,2755,2755,2755,0
20250401,144100,37172115,2755,2755,2755,2755,0
20250401,144000,37172115,2755,2755,2755,2755,0
20250401,143900,37172115,2755,2755,2755,2755,0
20250401,143800,37172115,2755,2755,2755,2755,0
20250401,143700,37172115,2755,2755,2755,2755,0
20250401,143600,37172115,2755,2755,2755,2755,0
20250401,143500,37172115,2755,2755,2755,2755,0
20250401,143400,37172115,2755,2755,2755,2755,0
20250401,143300,37172115,2755,2755,2755,2755,0
20250401,143200,37172115,2755,2755,2755,2755,0
20250401,143100,37172115,2755,2755,2755,2755,22
20250401,143000,37111505,2760,2760,2760,2760,0
20250401,142900,37111505,2760,2760,2760,2760,0
20250401,142800,37111505,2760,2735,2760,2735,366
20250401,142700,36102360,2735,2735,2735,2735,0
20250401,142600,36102360,2735,2735,2735,2735,0
20250401,142500,36102360,2735,2735,2735,2735,9
20250401,142400,36077745,2735,2735,2735,2735,0
20250401,142300,36077745,2735,2735,2735,2735,30
20250401,142200,35995695,2735,2740,2740,2735,726
20250401,142100,34009725,2735,2735,2735,2735,0
20250401,142000,34009725,2735,2735,2735,2735,0
20250401,141900,34009725,2735,2735,2735,2735,0
20250401,141800,34009725,2735,2735,2735,2735,0
20250401,141700,34009725,2735,2735,2735,2735,0
20250401,141600,34009725,2735,2735,2735,2735,178
20250401,141500,33522895,2740,2740,2740,2740,1
20250401,141400,33520155,2745,2745,2745,2745,0
20250401,141300,33520155,2745,2745,2745,2745,0
20250401,141200,33520155,2745,2745,2745,2745,0
20250401,141100,33520155,2745,2745,2745,2745,0
20250401,141000,33520155,2745,2745,2745,2745,124
20250401,140900,33179775,2745,2745,2745,2745,0
20250401,140800,33179775,2745,2745,2745,2745,0
20250401,140700,33179775,2745,2745,2745,2745,0
20250401,140600,33179775,2745,2745,2745,2745,0
20250401,140500,33179775,2745,2745,2745,2745,0
20250401,140400,33179775,2745,2745,2745,2745,1
20250401,140300,33177030,2750,2750,2750,2750,0
20250401,140200,33177030,2750,2750,2750,2750,0
20250401,140100,33177030,2750,2750,2750,2750,0
20250401,140000,33177030,2750,2750,2750,2750,0
20250401,135900,33177030,2750,2750,2750,2750,0
20250401,135800,33177030,2750,2750,2750,2750,0
20250401,135700,33177030,2750,2750,2750,2750,0
20250401,135600,33177030,2750,2750,2750,2750,0
20250401,135500,33177030,2750,2750,2750,2750,0
20250401,135400,33177030,2750,2740,2750,2740,1000
20250401,135300,30428005,2750,2750,2750,2750,0
20250401,135200,30428005,2750,2750,2750,2750,0
20250401,135100,30428005,2750,2750,2750,2750,0
20250401,135000,30428005,2750,2750,2750,2750,3
20250401,134900,30419755,2740,2740,2740,2740,20
20250401,134800,30364955,2735,2735,2735,2735,0
20250401,134700,30364955,2735,2735,2735,2735,0
20250401,134600,30364955,2735,2735,2735,2735,0
20250401,134500,30364955,2735,2735,2735,2735,0
20250401,134400,30364955,2735,2735,2735,2735,0
20250401,134300,30364955,2735,2735,2735,2735,0
20250401,134200,30364955,2735,2735,2735,2735,0
20250401,134100,30364955,2735,2735,2735,2735,253
20250401,134000,29673000,2735,2735,2735,2735,0
20250401,133900,29673000,2735,2735,2735,2735,0
20250401,133800,29673000,2735,2735,2735,2735,0
20250401,133700,29673000,2735,2735,2735,2735,30
20250401,133600,29590950,2735,2735,2735,2735,9
20250401,133500,29566335,2725,2725,2725,2725,0
20250401,133400,29566335,2725,2725,2725,2725,0
20250401,133300,29566335,2725,2730,2730,2725,20
20250401,133200,29511815,2725,2725,2725,2725,0
20250401,133100,29511815,2725,2725,2725,2725,0
20250401,133000,29511815,2725,2725,2725,2725,0
20250401,132900,29511815,2725,2725,2725,2725,0
20250401,132800,29511815,2725,2730,2730,2725,80
20250401,132700,29293705,2735,2735,2735,2735,0
20250401,132600,29293705,2735,2735,2735,2735,19
20250401,132500,29241740,2735,2735,2735,2735,0
20250401,132400,29241740,2735,2735,2735,2735,0
20250401,132300,29241740,2735,2735,2735,2735,0
20250401,132200,29241740,2735,2735,2735,2735,0
20250401,132100,29241740,2735,2735,2735,2735,0
20250401,132000,29241740,2735,2735,2735,2735,0
20250401,131900,29241740,2735,2735,2735,2735,0
20250401,131800,29241740,2735,2735,2735,2735,0
20250401,131700,29241740,2735,2735,2735,2735,32
20250401,131600,29154220,2725,2735,2735,2725,306
20250401,131500,28320360,2735,2735,2735,2735,0
20250401,131400,28320360,2735,2735,2735,2735,0
20250401,131300,28320360,2735,2735,2735,2735,0
20250401,131200,28320360,2735,2735,2735,2735,0
20250401,131100,28320360,2735,2735,2735,2735,0
20250401,131000,28320360,2735,2735,2735,2735,0
20250401,130900,28320360,2735,2735,2735,2735,0
20250401,130800,28320360,2735,2735,2735,2735,0
20250401,130700,28320360,2735,2735,2735,2735,0
20250401,130600,28320360,2735,2735,2735,2735,13
20250401,130500,28284805,2745,2745,2745,2745,0
20250401,130400,28284805,2745,2745,2745,2745,0
20250401,130300,28284805,2745,2745,2745,2745,0
20250401,130200,28284805,2745,2745,2745,2745,0
20250401,130100,28284805,2745,2745,2745,2745,2
20250401,130000,28279315,2725,2725,2725,2725,0
20250401,125900,28279315,2725,2725,2725,2725,0
20250401,125800,28279315,2725,2725,2725,2725,0
20250401,125700,28279315,2725,2725,2725,2725,0
20250401,125600,28279315,2725,2725,2725,2725,0
20250401,125500,28279315,2725,2725,2725,2725,0
20250401,125400,28279315,2725,2725,2725,2725,0
20250401,125300,28279315,2725,2725,2725,2725,0
20250401,125200,28279315,2725,2725,2725,2725,0
20250401,125100,28279315,2725,2725,2725,2725,0
20250401,125000,28279315,2725,2725,2725,2725,0
20250401,124900,28279315,2725,2725,2725,2725,0
20250401,124800,28279315,2725,2725,2725,2725,0
20250401,124700,28279315,2725,2725,2725,2725,0
20250401,124600,28279315,2725,2725,2725,2725,0
20250401,124500,28279315,2725,2725,2725,2725,2
20250401,124400,28273865,2725,2725,2725,2725,0
20250401,124300,28273865,2725,2725,2725,2725,234
20250401,124200,27636215,2725,2725,2725,2725,0
20250401,124100,27636215,2725,2725,2725,2725,0
20250401,124000,27636215,2725,2725,2725,2725,0
20250401,123900,27636215,2725,2725,2725,2725,0
20250401,123800,27636215,2725,2725,2725,2725,0
20250401,123700,27636215,2725,2725,2725,2725,0
20250401,123600,27636215,2725,2725,2725,2725,0
20250401,123500,27636215,2725,2725,2725,2725,0
20250401,123400,27636215,2725,2725,2725,2725,0
20250401,123300,27636215,2725,2725,2725,2725,0
20250401,123200,27636215,2725,2725,2725,2725,0
20250401,123100,27636215,2725,2725,2725,2725,0
20250401,123000,27636215,2725,2725,2725,2725,0
20250401,122900,27636215,2725,2725,2725,2725,0
20250401,122800,27636215,2725,2725,2725,2725,0
20250401,122700,27636215,2725,2725,2725,2725,0
20250401,122600,27636215,2725,2725,2725,2725,435
20250401,122500,26450840,2730,2730,2730,2730,0
20250401,122400,26450840,2730,2730,2730,2730,0
20250401,122300,26450840,2730,2730,2730,2730,0
20250401,122200,26450840,2730,2730,2730,2730,0
20250401,122100,26450840,2730,2730,2730,2730,0
20250401,122000,26450840,2730,2735,2735,2730,213
20250401,121900,25869275,2735,2735,2735,2735,61
20250401,121800,25702440,2745,2745,2745,2745,0
20250401,121700,25702440,2745,2745,2745,2745,0
20250401,121600,25702440,2745,2745,2745,2745,0
20250401,121500,25702440,2745,2745,2745,2745,0
20250401,121400,25702440,2745,2745,2745,2745,200
20250401,121300,25153440,2760,2760,2760,2760,0
20250401,121200,25153440,2760,2760,2760,2760,0
20250401,121100,25153440,2760,2760,2760,2760,0
20250401,121000,25153440,2760,2760,2760,2760,0
20250401,120900,25153440,2760,2760,2760,2760,0
20250401,120800,25153440,2760,2760,2760,2760,0
20250401,120700,25153440,2760,2760,2760,2760,0
20250401,120600,25153440,2760,2760,2760,2760,0
20250401,120500,25153440,2760,2740,2760,2740,170
20250401,120400,24684685,2735,2735,2735,2735,0
20250401,120300,24684685,2735,2735,2735,2735,0
20250401,120200,24684685,2735,2735,2735,2735,0
20250401,120100,24684685,2735,2725,2735,2725,404
20250401,120000,23581835,2725,2725,2725,2725,13
20250401,115900,23546410,2725,2725,2725,2725,0
20250401,115800,23546410,2725,2725,2725,2725,12
20250401,115700,23513710,2720,2720,2720,2720,0
20250401,115600,23513710,2720,2720,2720,2720,113
20250401,115500,23206350,2720,2720,2720,2720,0
20250401,115400,23206350,2720,2720,2720,2720,0
20250401,115300,23206350,2720,2720,2720,2720,0
20250401,115200,23206350,2720,2720,2720,2720,0
20250401,115100,23206350,2720,2720,2720,2720,0
20250401,115000,23206350,2720,2720,2720,2720,0
20250401,114900,23206350,2720,2720,2720,2720,0
20250401,114800,23206350,2720,2720,2720,2720,293
20250401,114700,22409390,2720,2720,2720,2720,0
20250401,114600,22409390,2720,2720,2720,2720,0
20250401,114500,22409390,2720,2720,2720,2720,320
20250401,114400,21538990,2720,2720,2720,2720,0
20250401,114300,21538990,2720,2720,2720,2720,0
20250401,114200,21538990,2720,2720,2720,2720,0
20250401,114100,21538990,2720,2720,2720,2720,1
20250401,114000,21536270,2720,2720,2720,2720,0
20250401,113900,21536270,2720,2720,2720,2720,0
20250401,113800,21536270,2720,2720,2720,2720,0
20250401,113700,21536270,2720,2720,2720,2720,117
20250401,113600,21218030,2715,2715,2715,2715,47
20250401,113500,21090425,2715,2715,2715,2715,0
20250401,113400,21090425,2715,2715,2715,2715,0
20250401,113300,21090425,2715,2715,2715,2715,10
20250401,113200,21063275,2715,2715,2715,2715,0
20250401,113100,21063275,2715,2715,2715,2715,0
20250401,113000,21063275,2715,2715,2715,2715,18
20250401,112900,21014405,2715,2715,2715,2715,101
20250401,112800,20740190,2715,2715,2715,2715,0
20250401,112700,20740190,2715,2715,2715,2715,0
20250401,112600,20740190,2715,2715,2715,2715,0
20250401,112500,20740190,2715,2715,2715,2715,0
20250401,112400,20740190,2715,2715,2715,2715,0
20250401,112300,20740190,2715,2715,2715,2715,10
20250401,112200,20713040,2705,2705,2705,2705,0
20250401,112100,20713040,2705,2705,2705,2705,0
20250401,112000,20713040,2705,2705,2705,2705,0
20250401,111900,20713040,2705,2705,2705,2705,0
20250401,111800,20713040,2705,2705,2705,2705,0
20250401,111700,20713040,2705,2705,2705,2705,0
20250401,111600,20713040,2705,2705,2705,2705,0
20250401,111500,20713040,2705,2705,2705,2705,0
20250401,111400,20713040,2705,2705,2705,2705,100
20250401,111300,20442540,2705,2705,2705,2705,168
20250401,111200,19988100,2705,2705,2705,2705,210
20250401,111100,19420050,2700,2700,2700,2700,0
20250401,111000,19420050,2700,2700,2700,2700,0
20250401,110900,19420050,2700,2700,2700,2700,0
20250401,110800,19420050,2700,2700,2700,2700,32
20250401,110700,19333650,2705,2705,2705,2705,0
20250401,110600,19333650,2705,2700,2705,2700,23
20250401,110500,19271445,2700,2700,2700,2700,0
20250401,110400,19271445,2700,2695,2700,2695,248
20250401,110300,18602595,2705,2705,2705,2705,114
20250401,110200,18294225,2685,2685,2685,2685,0
20250401,110100,18294225,2685,2685,2685,2685,0
20250401,110000,18294225,2685,2690,2690,2685,200
20250401,105900,17757105,2680,2680,2680,2680,0
20250401,105800,17757105,2680,2680,2680,2680,0
20250401,105700,17757105,2680,2720,2720,2680,764
20250401,105600,15697685,2715,2700,2715,2700,655
20250401,105500,13922505,2700,2700,2700,2700,1
20250401,105400,13919805,2680,2680,2680,2680,0
20250401,105300,13919805,2680,2680,2680,2680,0
20250401,105200,13919805,2680,2680,2680,2680,0
20250401,105100,13919805,2680,2680,2680,2680,0
20250401,105000,13919805,2680,2680,2680,2680,0
20250401,104900,13919805,2680,2680,2680,2680,0
20250401,104800,13919805,2680,2680,2680,2680,0
20250401,104700,13919805,2680,2680,2680,2680,1
20250401,104600,13917125,2675,2690,2690,2675,1215
20250401,104500,10657710,2685,2705,2705,2685,1201
20250401,104400,7423010,2710,2710,2720,2710,16
20250401,104300,7379640,2720,2720,2720,2720,0
20250401,104200,7379640,2720,2720,2720,2720,0
20250401,104100,7379640,2720,2720,2720,2720,0
20250401,104000,7379640,2720,2710,2720,2710,2
20250401,103900,7374210,2710,2710,2710,2710,0
20250401,103800,7374210,2710,2710,2710,2710,1
20250401,103700,7371500,2720,2720,2720,2720,0
20250401,103600,7371500,2720,2720,2720,2720,0
20250401,103500,7371500,2720,2720,2720,2720,0
20250401,103400,7371500,2720,2720,2720,2720,0
20250401,103300,7371500,2720,2720,2720,2720,0
20250401,103200,7371500,2720,2720,2720,2720,4
20250401,103100,7360620,2720,2720,2720,2720,0
20250401,103000,7360620,2720,2720,2720,2720,0
20250401,102900,7360620,2720,2720,2720,2720,0
20250401,102800,7360620,2720,2720,2720,2720,0
20250401,102700,7360620,2720,2720,2720,2720,0
20250401,102600,7360620,2720,2720,2720,2720,0
20250401,102500,7360620,2720,2720,2720,2720,0
20250401,102400,7360620,2720,2720,2720,2720,0
20250401,102300,7360620,2720,2720,2720,2720,0
20250401,102200,7360620,2720,2720,2720,2720,0
20250401,102100,7360620,2720,2720,2720,2720,0
20250401,102000,7360620,2720,2720,2720,2720,0
20250401,101900,7360620,2720,2720,2720,2720,1
20250401,101800,7357900,2710,2710,2710,2710,0
20250401,101700,7357900,2710,2710,2710,2710,0
20250401,101600,7357900,2710,2710,2710,2710,0
20250401,101500,7357900,2710,2710,2710,2710,6
20250401,101400,7341640,2720,2720,2720,2720,0
20250401,101300,7341640,2720,2720,2720,2720,0
20250401,101200,7341640,2720,2720,2720,2720,0
20250401,101100,7341640,2720,2720,2720,2720,50
20250401,101000,7205640,2720,2720,2720,2720,0
20250401,100900,7205640,2720,2720,2720,2720,0
20250401,100800,7205640,2720,2720,2720,2720,0
20250401,100700,7205640,2720,2720,2720,2720,0
20250401,100600,7205640,2720,2720,2720,2720,0
20250401,100500,7205640,2720,2720,2720,2720,0
20250401,100400,7205640,2720,2720,2720,2720,0
20250401,100300,7205640,2720,2720,2720,2720,0
20250401,100200,7205640,2720,2720,2720,2720,0
20250401,100100,7205640,2720,2720,2720,2720,22
20250401,100000,7145800,2720,2720,2720,2720,0
20250401,095900,7145800,2720,2720,2720,2720,0
20250401,095800,7145800,2720,2720,2720,2720,8
20250401,095700,7124040,2720,2720,2720,2720,0
20250401,095600,7124040,2720,2720,2720,2720,0
20250401,095500,7124040,2720,2720,2720,2720,0
20250401,095400,7124040,2720,2720,2720,2720,0
20250401,095300,7124040,2720,2720,2720,2720,0
20250401,095200,7124040,2720,2720,2720,2720,0
20250401,095100,7124040,2720,2720,2720,2720,0
20250401,095000,7124040,2720,2720,2720,2720,0
20250401,094900,7124040,2720,2720,2720,2720,1
20250401,094800,7121320,2720,2720,2720,2720,5
20250401,094700,7107720,2725,2725,2725,2725,5
20250401,094600,7094095,2715,2715,2715,2715,0
20250401,094500,7094095,2715,2715,2715,2715,0
20250401,094400,7094095,2715,2720,2720,2715,4
20250401,094300,7083230,2720,2720,2720,2720,0
20250401,094200,7083230,2720,2720,2720,2720,0
20250401,094100,7083230,2720,2720,2720,2720,0
20250401,094000,7083230,2720,2720,2720,2720,0
20250401,093900,7083230,2720,2720,2720,2720,0
20250401,093800,7083230,2720,2720,2720,2720,0
20250401,093700,7083230,2720,2720,2720,2720,0
20250401,093600,7083230,2720,2720,2720,2720,0
20250401,093500,7083230,2720,2720,2720,2720,13
20250401,093400,7047870,2715,2715,2715,2715,10
20250401,093300,7020720,2715,2715,2715,2715,0
20250401,093200,7020720,2715,2715,2715,2715,0
20250401,093100,7020720,2715,2710,2715,2705,56
20250401,093000,6869120,2725,2725,2725,2725,0
20250401,092900,6869120,2725,2725,2725,2725,0
20250401,092800,6869120,2725,2725,2725,2725,0
20250401,092700,6869120,2725,2725,2725,2725,0
20250401,092600,6869120,2725,2725,2725,2725,0
20250401,092500,6869120,2725,2725,2725,2725,0
20250401,092400,6869120,2725,2725,2725,2725,0
20250401,092300,6869120,2725,2725,2725,2725,0
20250401,092200,6869120,2725,2725,2725,2725,5
20250401,092100,6855495,2725,2725,2725,2725,0
20250401,092000,6855495,2725,2725,2725,2725,0
20250401,091900,6855495,2725,2725,2725,2725,0
20250401,091800,6855495,2725,2725,2725,2725,0
20250401,091700,6855495,2725,2725,2725,2725,0
20250401,091600,6855495,2725,2725,2725,2725,0
20250401,091500,6855495,2725,2725,2725,2725,0
20250401,091400,6855495,2725,2725,2725,2725,5
20250401,091300,6841870,2725,2725,2725,2725,0
20250401,091200,6841870,2725,2725,2725,2725,22
20250401,091100,6781920,2725,2725,2725,2725,0
20250401,091000,6781920,2725,2725,2725,2725,0
20250401,090900,6781920,2725,2725,2725,2725,50
20250401,090800,6645670,2725,2725,2725,2725,0
20250401,090700,6645670,2725,2725,2725,2725,3
20250401,090600,6637495,2720,2720,2720,2720,0
20250401,090500,6637495,2720,2720,2720,2720,0
20250401,090400,6637495,2720,2720,2720,2720,0
20250401,090300,6637495,2720,2725,2725,2720,143
20250401,090200,6247825,2730,2730,2730,2730,1
20250401,090100,6245095,2720,2740,2740,2720,64
20250401,090000,6070955,2740,2650,2760,2650,2272
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195600 38862320 2740 2740 2740 2740 171
3 20250401 195500 38862320 2740 2740 2740 2740 0
4 20250401 195400 38862320 2740 2740 2740 2740 0
5 20250401 195300 38862320 2740 2740 2740 2740 0
6 20250401 195200 38862320 2740 2740 2740 2740 0
7 20250401 195100 38862320 2740 2740 2740 2740 0
8 20250401 195000 38862320 2740 2740 2740 2740 0
9 20250401 194900 38862320 2740 2740 2740 2740 0
10 20250401 194800 38862320 2740 2740 2740 2740 0
11 20250401 194700 38862320 2740 2740 2740 2740 0
12 20250401 194600 38862320 2740 2740 2740 2740 0
13 20250401 194500 38862320 2740 2740 2740 2740 0
14 20250401 194400 38862320 2740 2740 2740 2740 0
15 20250401 194300 38862320 2740 2740 2740 2740 0
16 20250401 194200 38862320 2740 2740 2740 2740 0
17 20250401 194100 38862320 2740 2740 2740 2740 0
18 20250401 194000 38862320 2740 2740 2740 2740 0
19 20250401 193900 38862320 2740 2740 2740 2740 0
20 20250401 193800 38862320 2740 2740 2740 2740 0
21 20250401 193700 38862320 2740 2740 2740 2740 0
22 20250401 193600 38862320 2740 2740 2740 2740 0
23 20250401 193500 38862320 2740 2740 2740 2740 0
24 20250401 193400 38862320 2740 2740 2740 2740 0
25 20250401 193300 38862320 2740 2740 2740 2740 0
26 20250401 193200 38862320 2740 2740 2740 2740 0
27 20250401 193100 38862320 2740 2740 2740 2740 0
28 20250401 193000 38862320 2740 2740 2740 2740 0
29 20250401 192900 38862320 2740 2740 2740 2740 0
30 20250401 192800 38862320 2740 2740 2740 2740 0
31 20250401 192700 38862320 2740 2740 2740 2740 0
32 20250401 192600 38862320 2740 2740 2740 2740 171
33 20250401 192500 38862320 2740 2740 2740 2740 0
34 20250401 192400 38862320 2740 2740 2740 2740 0
35 20250401 192300 38862320 2740 2740 2740 2740 0
36 20250401 192200 38862320 2740 2740 2740 2740 0
37 20250401 192100 38862320 2740 2740 2740 2740 0
38 20250401 192000 38862320 2740 2740 2740 2740 0
39 20250401 191900 38862320 2740 2740 2740 2740 0
40 20250401 191800 38862320 2740 2740 2740 2740 0
41 20250401 191700 38862320 2740 2740 2740 2740 0
42 20250401 191600 38862320 2740 2740 2740 2740 0
43 20250401 191500 38862320 2740 2740 2740 2740 0
44 20250401 191400 38862320 2740 2740 2740 2740 0
45 20250401 191300 38862320 2740 2740 2740 2740 0
46 20250401 191200 38862320 2740 2740 2740 2740 0
47 20250401 191100 38862320 2740 2740 2740 2740 0
48 20250401 191000 38862320 2740 2740 2740 2740 0
49 20250401 190900 38862320 2740 2740 2740 2740 0
50 20250401 190800 38862320 2740 2740 2740 2740 0
51 20250401 190700 38862320 2740 2740 2740 2740 0
52 20250401 190600 38862320 2740 2740 2740 2740 0
53 20250401 190500 38862320 2740 2740 2740 2740 0
54 20250401 190400 38862320 2740 2740 2740 2740 0
55 20250401 190300 38862320 2740 2740 2740 2740 0
56 20250401 190200 38862320 2740 2740 2740 2740 0
57 20250401 190100 38862320 2740 2740 2740 2740 0
58 20250401 190000 38862320 2740 2740 2740 2740 0
59 20250401 185900 38862320 2740 2740 2740 2740 0
60 20250401 185800 38862320 2740 2740 2740 2740 0
61 20250401 185700 38862320 2740 2740 2740 2740 0
62 20250401 185600 38862320 2740 2740 2740 2740 171
63 20250401 185500 38862320 2740 2740 2740 2740 0
64 20250401 185400 38862320 2740 2740 2740 2740 0
65 20250401 185300 38862320 2740 2740 2740 2740 0
66 20250401 185200 38862320 2740 2740 2740 2740 0
67 20250401 185100 38862320 2740 2740 2740 2740 0
68 20250401 185000 38862320 2740 2740 2740 2740 0
69 20250401 184900 38862320 2740 2740 2740 2740 0
70 20250401 184800 38862320 2740 2740 2740 2740 0
71 20250401 184700 38862320 2740 2740 2740 2740 0
72 20250401 184600 38862320 2740 2740 2740 2740 0
73 20250401 184500 38862320 2740 2740 2740 2740 0
74 20250401 184400 38862320 2740 2740 2740 2740 0
75 20250401 184300 38862320 2740 2740 2740 2740 0
76 20250401 184200 38862320 2740 2740 2740 2740 0
77 20250401 184100 38862320 2740 2740 2740 2740 0
78 20250401 184000 38862320 2740 2740 2740 2740 0
79 20250401 183900 38862320 2740 2740 2740 2740 0
80 20250401 183800 38862320 2740 2740 2740 2740 0
81 20250401 183700 38862320 2740 2740 2740 2740 0
82 20250401 183600 38862320 2740 2740 2740 2740 0
83 20250401 183500 38862320 2740 2740 2740 2740 0
84 20250401 183400 38862320 2740 2740 2740 2740 0
85 20250401 183300 38862320 2740 2740 2740 2740 0
86 20250401 183200 38862320 2740 2740 2740 2740 0
87 20250401 183100 38862320 2740 2740 2740 2740 0
88 20250401 183000 38862320 2740 2740 2740 2740 0
89 20250401 182900 38862320 2740 2740 2740 2740 0
90 20250401 182800 38862320 2740 2740 2740 2740 0
91 20250401 182700 38862320 2740 2740 2740 2740 0
92 20250401 182600 38862320 2740 2740 2740 2740 171
93 20250401 182500 38862320 2740 2740 2740 2740 0
94 20250401 182400 38862320 2740 2740 2740 2740 0
95 20250401 182300 38862320 2740 2740 2740 2740 0
96 20250401 182200 38862320 2740 2740 2740 2740 0
97 20250401 182100 38862320 2740 2740 2740 2740 0
98 20250401 182000 38862320 2740 2740 2740 2740 0
99 20250401 181900 38862320 2740 2740 2740 2740 0
100 20250401 181800 38862320 2740 2740 2740 2740 0
101 20250401 181700 38862320 2740 2740 2740 2740 0
102 20250401 181600 38862320 2740 2740 2740 2740 0
103 20250401 181500 38862320 2740 2740 2740 2740 0
104 20250401 181400 38862320 2740 2740 2740 2740 0
105 20250401 181300 38862320 2740 2740 2740 2740 0
106 20250401 181200 38862320 2740 2740 2740 2740 0
107 20250401 181100 38862320 2740 2740 2740 2740 0
108 20250401 181000 38862320 2740 2740 2740 2740 0
109 20250401 180900 38862320 2740 2740 2740 2740 0
110 20250401 180800 38862320 2740 2740 2740 2740 0
111 20250401 180700 38862320 2740 2740 2740 2740 0
112 20250401 180600 38862320 2740 2740 2740 2740 0
113 20250401 180500 38862320 2740 2740 2740 2740 0
114 20250401 180400 38862320 2740 2740 2740 2740 0
115 20250401 180300 38862320 2740 2740 2740 2740 0
116 20250401 180200 38862320 2740 2740 2740 2740 0
117 20250401 180100 38862320 2740 2740 2740 2740 0
118 20250401 180000 38862320 2740 2740 2740 2740 0
119 20250401 175900 38862320 2740 2740 2740 2740 0
120 20250401 175800 38862320 2740 2740 2740 2740 0
121 20250401 175700 38862320 2740 2740 2740 2740 0
122 20250401 175600 38862320 2740 2740 2740 2740 171
123 20250401 175500 38862320 2740 2740 2740 2740 0
124 20250401 175400 38862320 2740 2740 2740 2740 0
125 20250401 175300 38862320 2740 2740 2740 2740 0
126 20250401 175200 38862320 2740 2740 2740 2740 0
127 20250401 175100 38862320 2740 2740 2740 2740 0
128 20250401 175000 38862320 2740 2740 2740 2740 0
129 20250401 174900 38862320 2740 2740 2740 2740 0
130 20250401 174800 38862320 2740 2740 2740 2740 0
131 20250401 174700 38862320 2740 2740 2740 2740 0
132 20250401 174600 38862320 2740 2740 2740 2740 0
133 20250401 174500 38862320 2740 2740 2740 2740 0
134 20250401 174400 38862320 2740 2740 2740 2740 0
135 20250401 174300 38862320 2740 2740 2740 2740 0
136 20250401 174200 38862320 2740 2740 2740 2740 0
137 20250401 174100 38862320 2740 2740 2740 2740 0
138 20250401 174000 38862320 2740 2740 2740 2740 0
139 20250401 173900 38862320 2740 2740 2740 2740 0
140 20250401 173800 38862320 2740 2740 2740 2740 0
141 20250401 173700 38862320 2740 2740 2740 2740 0
142 20250401 173600 38862320 2740 2740 2740 2740 0
143 20250401 173500 38862320 2740 2740 2740 2740 0
144 20250401 173400 38862320 2740 2740 2740 2740 0
145 20250401 173300 38862320 2740 2740 2740 2740 0
146 20250401 173200 38862320 2740 2740 2740 2740 0
147 20250401 173100 38862320 2740 2740 2740 2740 0
148 20250401 173000 38862320 2740 2740 2740 2740 0
149 20250401 172900 38862320 2740 2740 2740 2740 0
150 20250401 172800 38862320 2740 2740 2740 2740 0
151 20250401 172700 38862320 2740 2740 2740 2740 0
152 20250401 172600 38862320 2740 2740 2740 2740 171
153 20250401 172500 38862320 2740 2740 2740 2740 0
154 20250401 172400 38862320 2740 2740 2740 2740 0
155 20250401 172300 38862320 2740 2740 2740 2740 0
156 20250401 172200 38862320 2740 2740 2740 2740 0
157 20250401 172100 38862320 2740 2740 2740 2740 0
158 20250401 172000 38862320 2740 2740 2740 2740 0
159 20250401 171900 38862320 2740 2740 2740 2740 0
160 20250401 171800 38862320 2740 2740 2740 2740 0
161 20250401 171700 38862320 2740 2740 2740 2740 0
162 20250401 171600 38862320 2740 2740 2740 2740 0
163 20250401 171500 38862320 2740 2740 2740 2740 0
164 20250401 171400 38862320 2740 2740 2740 2740 0
165 20250401 171300 38862320 2740 2740 2740 2740 0
166 20250401 171200 38862320 2740 2740 2740 2740 0
167 20250401 171100 38862320 2740 2740 2740 2740 0
168 20250401 171000 38862320 2740 2740 2740 2740 0
169 20250401 170900 38862320 2740 2740 2740 2740 0
170 20250401 170800 38862320 2740 2740 2740 2740 0
171 20250401 170700 38862320 2740 2740 2740 2740 0
172 20250401 170600 38862320 2740 2740 2740 2740 0
173 20250401 170500 38862320 2740 2740 2740 2740 0
174 20250401 170400 38862320 2740 2740 2740 2740 0
175 20250401 170300 38862320 2740 2740 2740 2740 0
176 20250401 170200 38862320 2740 2740 2740 2740 0
177 20250401 170100 38862320 2740 2740 2740 2740 0
178 20250401 170000 38862320 2740 2740 2740 2740 0
179 20250401 165900 38862320 2740 2740 2740 2740 0
180 20250401 165800 38862320 2740 2740 2740 2740 0
181 20250401 165700 38862320 2740 2740 2740 2740 0
182 20250401 165600 38862320 2740 2740 2740 2740 171
183 20250401 165500 38862320 2740 2740 2740 2740 0
184 20250401 165400 38862320 2740 2740 2740 2740 0
185 20250401 165300 38862320 2740 2740 2740 2740 0
186 20250401 165200 38862320 2740 2740 2740 2740 0
187 20250401 165100 38862320 2740 2740 2740 2740 0
188 20250401 165000 38862320 2740 2740 2740 2740 0
189 20250401 164900 38862320 2740 2740 2740 2740 0
190 20250401 164800 38862320 2740 2740 2740 2740 0
191 20250401 164700 38862320 2740 2740 2740 2740 0
192 20250401 164600 38862320 2740 2740 2740 2740 0
193 20250401 164500 38862320 2740 2740 2740 2740 0
194 20250401 164400 38862320 2740 2740 2740 2740 0
195 20250401 164300 38862320 2740 2740 2740 2740 0
196 20250401 164200 38862320 2740 2740 2740 2740 0
197 20250401 164100 38862320 2740 2740 2740 2740 0
198 20250401 164000 38862320 2740 2740 2740 2740 0
199 20250401 163900 38862320 2740 2740 2740 2740 0
200 20250401 163800 38862320 2740 2740 2740 2740 0
201 20250401 163700 38862320 2740 2740 2740 2740 0
202 20250401 163600 38862320 2740 2740 2740 2740 0
203 20250401 163500 38862320 2740 2740 2740 2740 0
204 20250401 163400 38862320 2740 2740 2740 2740 0
205 20250401 163300 38862320 2740 2740 2740 2740 0
206 20250401 163200 38862320 2740 2740 2740 2740 0
207 20250401 163100 38862320 2740 2740 2740 2740 0
208 20250401 163000 38862320 2740 2740 2740 2740 0
209 20250401 162900 38862320 2740 2740 2740 2740 0
210 20250401 162800 38862320 2740 2740 2740 2740 0
211 20250401 162700 38862320 2740 2740 2740 2740 0
212 20250401 162600 38862320 2740 2740 2740 2740 171
213 20250401 162500 38862320 2740 2740 2740 2740 0
214 20250401 162400 38862320 2740 2740 2740 2740 0
215 20250401 162300 38862320 2740 2740 2740 2740 0
216 20250401 162200 38862320 2740 2740 2740 2740 0
217 20250401 162100 38862320 2740 2740 2740 2740 0
218 20250401 162000 38862320 2740 2740 2740 2740 0
219 20250401 161900 38862320 2740 2740 2740 2740 0
220 20250401 161800 38862320 2740 2740 2740 2740 0
221 20250401 161700 38862320 2740 2740 2740 2740 0
222 20250401 161600 38862320 2740 2740 2740 2740 0
223 20250401 161500 38862320 2740 2740 2740 2740 0
224 20250401 161400 38862320 2740 2740 2740 2740 0
225 20250401 161300 38862320 2740 2740 2740 2740 0
226 20250401 161200 38862320 2740 2740 2740 2740 0
227 20250401 161100 38862320 2740 2740 2740 2740 0
228 20250401 161000 38862320 2740 2740 2740 2740 0
229 20250401 160900 38862320 2740 2740 2740 2740 0
230 20250401 160800 38862320 2740 2740 2740 2740 0
231 20250401 160700 38862320 2740 2740 2740 2740 0
232 20250401 160600 38862320 2740 2740 2740 2740 0
233 20250401 160500 38862320 2740 2740 2740 2740 0
234 20250401 160400 38862320 2740 2740 2740 2740 0
235 20250401 160300 38862320 2740 2740 2740 2740 0
236 20250401 160200 38862320 2740 2740 2740 2740 0
237 20250401 160100 38862320 2740 2740 2740 2740 0
238 20250401 160000 38862320 2740 2740 2740 2740 0
239 20250401 155900 38862320 2740 2740 2740 2740 0
240 20250401 155800 38862320 2740 2740 2740 2740 0
241 20250401 155700 38862320 2740 2740 2740 2740 0
242 20250401 155600 38862320 2740 2740 2740 2740 171
243 20250401 155500 38862320 2740 2740 2740 2740 0
244 20250401 155400 38862320 2740 2740 2740 2740 0
245 20250401 155300 38862320 2740 2740 2740 2740 0
246 20250401 155200 38862320 2740 2740 2740 2740 0
247 20250401 155100 38862320 2740 2740 2740 2740 0
248 20250401 155000 38862320 2740 2740 2740 2740 0
249 20250401 154900 38862320 2740 2740 2740 2740 0
250 20250401 154800 38862320 2740 2740 2740 2740 0
251 20250401 154700 38862320 2740 2740 2740 2740 0
252 20250401 154600 38862320 2740 2740 2740 2740 0
253 20250401 154500 38862320 2740 2740 2740 2740 0
254 20250401 154400 38862320 2740 2740 2740 2740 0
255 20250401 154300 38862320 2740 2740 2740 2740 0
256 20250401 154200 38862320 2740 2740 2740 2740 0
257 20250401 154100 38862320 2740 2740 2740 2740 0
258 20250401 154000 38862320 2740 2740 2740 2740 0
259 20250401 153900 38862320 2740 2740 2740 2740 0
260 20250401 153800 38862320 2740 2740 2740 2740 0
261 20250401 153700 38862320 2740 2740 2740 2740 0
262 20250401 153600 38862320 2740 2740 2740 2740 0
263 20250401 153500 38862320 2740 2740 2740 2740 0
264 20250401 153400 38862320 2740 2740 2740 2740 0
265 20250401 153300 38862320 2740 2740 2740 2740 0
266 20250401 153200 38862320 2740 2740 2740 2740 0
267 20250401 153100 38862320 2740 2740 2740 2740 0
268 20250401 153000 38862320 2740 2740 2740 2740 171
269 20250401 152900 38393780 2730 2730 2730 2730 0
270 20250401 152800 38393780 2730 2730 2730 2730 0
271 20250401 152700 38393780 2730 2730 2730 2730 0
272 20250401 152600 38393780 2730 2730 2730 2730 0
273 20250401 152500 38393780 2730 2730 2730 2730 0
274 20250401 152400 38393780 2730 2730 2730 2730 0
275 20250401 152300 38393780 2730 2730 2730 2730 0
276 20250401 152200 38393780 2730 2730 2730 2730 0
277 20250401 152100 38393780 2730 2730 2730 2730 0
278 20250401 152000 38393780 2730 2730 2730 2730 0
279 20250401 151900 38393780 2730 2730 2730 2730 0
280 20250401 151800 38393780 2730 2730 2730 2730 0
281 20250401 151700 38393780 2730 2730 2730 2730 0
282 20250401 151600 38393780 2730 2730 2730 2730 0
283 20250401 151500 38393780 2730 2730 2730 2730 0
284 20250401 151400 38393780 2730 2730 2730 2730 0
285 20250401 151300 38393780 2730 2730 2730 2730 0
286 20250401 151200 38393780 2730 2730 2730 2730 33
287 20250401 151100 38303690 2730 2730 2730 2730 0
288 20250401 151000 38303690 2730 2730 2730 2730 20
289 20250401 150900 38249090 2730 2730 2730 2730 295
290 20250401 150800 37443740 2740 2740 2740 2740 21
291 20250401 150700 37386200 2740 2740 2740 2740 5
292 20250401 150600 37372500 2740 2740 2740 2740 20
293 20250401 150500 37317700 2740 2740 2740 2740 0
294 20250401 150400 37317700 2740 2740 2740 2740 0
295 20250401 150300 37317700 2740 2740 2740 2740 22
296 20250401 150200 37257420 2755 2755 2755 2755 0
297 20250401 150100 37257420 2755 2755 2755 2755 0
298 20250401 150000 37257420 2755 2755 2755 2755 0
299 20250401 145900 37257420 2755 2755 2755 2755 1
300 20250401 145800 37254665 2755 2755 2755 2755 0
301 20250401 145700 37254665 2755 2755 2755 2755 0
302 20250401 145600 37254665 2755 2755 2755 2755 0
303 20250401 145500 37254665 2755 2755 2755 2755 0
304 20250401 145400 37254665 2755 2755 2755 2755 0
305 20250401 145300 37254665 2755 2755 2755 2755 0
306 20250401 145200 37254665 2755 2755 2755 2755 0
307 20250401 145100 37254665 2755 2755 2755 2755 0
308 20250401 145000 37254665 2755 2755 2755 2755 0
309 20250401 144900 37254665 2755 2755 2755 2755 0
310 20250401 144800 37254665 2755 2755 2755 2755 0
311 20250401 144700 37254665 2755 2755 2755 2755 0
312 20250401 144600 37254665 2755 2755 2755 2755 0
313 20250401 144500 37254665 2755 2750 2755 2750 30
314 20250401 144400 37172115 2755 2755 2755 2755 0
315 20250401 144300 37172115 2755 2755 2755 2755 0
316 20250401 144200 37172115 2755 2755 2755 2755 0
317 20250401 144100 37172115 2755 2755 2755 2755 0
318 20250401 144000 37172115 2755 2755 2755 2755 0
319 20250401 143900 37172115 2755 2755 2755 2755 0
320 20250401 143800 37172115 2755 2755 2755 2755 0
321 20250401 143700 37172115 2755 2755 2755 2755 0
322 20250401 143600 37172115 2755 2755 2755 2755 0
323 20250401 143500 37172115 2755 2755 2755 2755 0
324 20250401 143400 37172115 2755 2755 2755 2755 0
325 20250401 143300 37172115 2755 2755 2755 2755 0
326 20250401 143200 37172115 2755 2755 2755 2755 0
327 20250401 143100 37172115 2755 2755 2755 2755 22
328 20250401 143000 37111505 2760 2760 2760 2760 0
329 20250401 142900 37111505 2760 2760 2760 2760 0
330 20250401 142800 37111505 2760 2735 2760 2735 366
331 20250401 142700 36102360 2735 2735 2735 2735 0
332 20250401 142600 36102360 2735 2735 2735 2735 0
333 20250401 142500 36102360 2735 2735 2735 2735 9
334 20250401 142400 36077745 2735 2735 2735 2735 0
335 20250401 142300 36077745 2735 2735 2735 2735 30
336 20250401 142200 35995695 2735 2740 2740 2735 726
337 20250401 142100 34009725 2735 2735 2735 2735 0
338 20250401 142000 34009725 2735 2735 2735 2735 0
339 20250401 141900 34009725 2735 2735 2735 2735 0
340 20250401 141800 34009725 2735 2735 2735 2735 0
341 20250401 141700 34009725 2735 2735 2735 2735 0
342 20250401 141600 34009725 2735 2735 2735 2735 178
343 20250401 141500 33522895 2740 2740 2740 2740 1
344 20250401 141400 33520155 2745 2745 2745 2745 0
345 20250401 141300 33520155 2745 2745 2745 2745 0
346 20250401 141200 33520155 2745 2745 2745 2745 0
347 20250401 141100 33520155 2745 2745 2745 2745 0
348 20250401 141000 33520155 2745 2745 2745 2745 124
349 20250401 140900 33179775 2745 2745 2745 2745 0
350 20250401 140800 33179775 2745 2745 2745 2745 0
351 20250401 140700 33179775 2745 2745 2745 2745 0
352 20250401 140600 33179775 2745 2745 2745 2745 0
353 20250401 140500 33179775 2745 2745 2745 2745 0
354 20250401 140400 33179775 2745 2745 2745 2745 1
355 20250401 140300 33177030 2750 2750 2750 2750 0
356 20250401 140200 33177030 2750 2750 2750 2750 0
357 20250401 140100 33177030 2750 2750 2750 2750 0
358 20250401 140000 33177030 2750 2750 2750 2750 0
359 20250401 135900 33177030 2750 2750 2750 2750 0
360 20250401 135800 33177030 2750 2750 2750 2750 0
361 20250401 135700 33177030 2750 2750 2750 2750 0
362 20250401 135600 33177030 2750 2750 2750 2750 0
363 20250401 135500 33177030 2750 2750 2750 2750 0
364 20250401 135400 33177030 2750 2740 2750 2740 1000
365 20250401 135300 30428005 2750 2750 2750 2750 0
366 20250401 135200 30428005 2750 2750 2750 2750 0
367 20250401 135100 30428005 2750 2750 2750 2750 0
368 20250401 135000 30428005 2750 2750 2750 2750 3
369 20250401 134900 30419755 2740 2740 2740 2740 20
370 20250401 134800 30364955 2735 2735 2735 2735 0
371 20250401 134700 30364955 2735 2735 2735 2735 0
372 20250401 134600 30364955 2735 2735 2735 2735 0
373 20250401 134500 30364955 2735 2735 2735 2735 0
374 20250401 134400 30364955 2735 2735 2735 2735 0
375 20250401 134300 30364955 2735 2735 2735 2735 0
376 20250401 134200 30364955 2735 2735 2735 2735 0
377 20250401 134100 30364955 2735 2735 2735 2735 253
378 20250401 134000 29673000 2735 2735 2735 2735 0
379 20250401 133900 29673000 2735 2735 2735 2735 0
380 20250401 133800 29673000 2735 2735 2735 2735 0
381 20250401 133700 29673000 2735 2735 2735 2735 30
382 20250401 133600 29590950 2735 2735 2735 2735 9
383 20250401 133500 29566335 2725 2725 2725 2725 0
384 20250401 133400 29566335 2725 2725 2725 2725 0
385 20250401 133300 29566335 2725 2730 2730 2725 20
386 20250401 133200 29511815 2725 2725 2725 2725 0
387 20250401 133100 29511815 2725 2725 2725 2725 0
388 20250401 133000 29511815 2725 2725 2725 2725 0
389 20250401 132900 29511815 2725 2725 2725 2725 0
390 20250401 132800 29511815 2725 2730 2730 2725 80
391 20250401 132700 29293705 2735 2735 2735 2735 0
392 20250401 132600 29293705 2735 2735 2735 2735 19
393 20250401 132500 29241740 2735 2735 2735 2735 0
394 20250401 132400 29241740 2735 2735 2735 2735 0
395 20250401 132300 29241740 2735 2735 2735 2735 0
396 20250401 132200 29241740 2735 2735 2735 2735 0
397 20250401 132100 29241740 2735 2735 2735 2735 0
398 20250401 132000 29241740 2735 2735 2735 2735 0
399 20250401 131900 29241740 2735 2735 2735 2735 0
400 20250401 131800 29241740 2735 2735 2735 2735 0
401 20250401 131700 29241740 2735 2735 2735 2735 32
402 20250401 131600 29154220 2725 2735 2735 2725 306
403 20250401 131500 28320360 2735 2735 2735 2735 0
404 20250401 131400 28320360 2735 2735 2735 2735 0
405 20250401 131300 28320360 2735 2735 2735 2735 0
406 20250401 131200 28320360 2735 2735 2735 2735 0
407 20250401 131100 28320360 2735 2735 2735 2735 0
408 20250401 131000 28320360 2735 2735 2735 2735 0
409 20250401 130900 28320360 2735 2735 2735 2735 0
410 20250401 130800 28320360 2735 2735 2735 2735 0
411 20250401 130700 28320360 2735 2735 2735 2735 0
412 20250401 130600 28320360 2735 2735 2735 2735 13
413 20250401 130500 28284805 2745 2745 2745 2745 0
414 20250401 130400 28284805 2745 2745 2745 2745 0
415 20250401 130300 28284805 2745 2745 2745 2745 0
416 20250401 130200 28284805 2745 2745 2745 2745 0
417 20250401 130100 28284805 2745 2745 2745 2745 2
418 20250401 130000 28279315 2725 2725 2725 2725 0
419 20250401 125900 28279315 2725 2725 2725 2725 0
420 20250401 125800 28279315 2725 2725 2725 2725 0
421 20250401 125700 28279315 2725 2725 2725 2725 0
422 20250401 125600 28279315 2725 2725 2725 2725 0
423 20250401 125500 28279315 2725 2725 2725 2725 0
424 20250401 125400 28279315 2725 2725 2725 2725 0
425 20250401 125300 28279315 2725 2725 2725 2725 0
426 20250401 125200 28279315 2725 2725 2725 2725 0
427 20250401 125100 28279315 2725 2725 2725 2725 0
428 20250401 125000 28279315 2725 2725 2725 2725 0
429 20250401 124900 28279315 2725 2725 2725 2725 0
430 20250401 124800 28279315 2725 2725 2725 2725 0
431 20250401 124700 28279315 2725 2725 2725 2725 0
432 20250401 124600 28279315 2725 2725 2725 2725 0
433 20250401 124500 28279315 2725 2725 2725 2725 2
434 20250401 124400 28273865 2725 2725 2725 2725 0
435 20250401 124300 28273865 2725 2725 2725 2725 234
436 20250401 124200 27636215 2725 2725 2725 2725 0
437 20250401 124100 27636215 2725 2725 2725 2725 0
438 20250401 124000 27636215 2725 2725 2725 2725 0
439 20250401 123900 27636215 2725 2725 2725 2725 0
440 20250401 123800 27636215 2725 2725 2725 2725 0
441 20250401 123700 27636215 2725 2725 2725 2725 0
442 20250401 123600 27636215 2725 2725 2725 2725 0
443 20250401 123500 27636215 2725 2725 2725 2725 0
444 20250401 123400 27636215 2725 2725 2725 2725 0
445 20250401 123300 27636215 2725 2725 2725 2725 0
446 20250401 123200 27636215 2725 2725 2725 2725 0
447 20250401 123100 27636215 2725 2725 2725 2725 0
448 20250401 123000 27636215 2725 2725 2725 2725 0
449 20250401 122900 27636215 2725 2725 2725 2725 0
450 20250401 122800 27636215 2725 2725 2725 2725 0
451 20250401 122700 27636215 2725 2725 2725 2725 0
452 20250401 122600 27636215 2725 2725 2725 2725 435
453 20250401 122500 26450840 2730 2730 2730 2730 0
454 20250401 122400 26450840 2730 2730 2730 2730 0
455 20250401 122300 26450840 2730 2730 2730 2730 0
456 20250401 122200 26450840 2730 2730 2730 2730 0
457 20250401 122100 26450840 2730 2730 2730 2730 0
458 20250401 122000 26450840 2730 2735 2735 2730 213
459 20250401 121900 25869275 2735 2735 2735 2735 61
460 20250401 121800 25702440 2745 2745 2745 2745 0
461 20250401 121700 25702440 2745 2745 2745 2745 0
462 20250401 121600 25702440 2745 2745 2745 2745 0
463 20250401 121500 25702440 2745 2745 2745 2745 0
464 20250401 121400 25702440 2745 2745 2745 2745 200
465 20250401 121300 25153440 2760 2760 2760 2760 0
466 20250401 121200 25153440 2760 2760 2760 2760 0
467 20250401 121100 25153440 2760 2760 2760 2760 0
468 20250401 121000 25153440 2760 2760 2760 2760 0
469 20250401 120900 25153440 2760 2760 2760 2760 0
470 20250401 120800 25153440 2760 2760 2760 2760 0
471 20250401 120700 25153440 2760 2760 2760 2760 0
472 20250401 120600 25153440 2760 2760 2760 2760 0
473 20250401 120500 25153440 2760 2740 2760 2740 170
474 20250401 120400 24684685 2735 2735 2735 2735 0
475 20250401 120300 24684685 2735 2735 2735 2735 0
476 20250401 120200 24684685 2735 2735 2735 2735 0
477 20250401 120100 24684685 2735 2725 2735 2725 404
478 20250401 120000 23581835 2725 2725 2725 2725 13
479 20250401 115900 23546410 2725 2725 2725 2725 0
480 20250401 115800 23546410 2725 2725 2725 2725 12
481 20250401 115700 23513710 2720 2720 2720 2720 0
482 20250401 115600 23513710 2720 2720 2720 2720 113
483 20250401 115500 23206350 2720 2720 2720 2720 0
484 20250401 115400 23206350 2720 2720 2720 2720 0
485 20250401 115300 23206350 2720 2720 2720 2720 0
486 20250401 115200 23206350 2720 2720 2720 2720 0
487 20250401 115100 23206350 2720 2720 2720 2720 0
488 20250401 115000 23206350 2720 2720 2720 2720 0
489 20250401 114900 23206350 2720 2720 2720 2720 0
490 20250401 114800 23206350 2720 2720 2720 2720 293
491 20250401 114700 22409390 2720 2720 2720 2720 0
492 20250401 114600 22409390 2720 2720 2720 2720 0
493 20250401 114500 22409390 2720 2720 2720 2720 320
494 20250401 114400 21538990 2720 2720 2720 2720 0
495 20250401 114300 21538990 2720 2720 2720 2720 0
496 20250401 114200 21538990 2720 2720 2720 2720 0
497 20250401 114100 21538990 2720 2720 2720 2720 1
498 20250401 114000 21536270 2720 2720 2720 2720 0
499 20250401 113900 21536270 2720 2720 2720 2720 0
500 20250401 113800 21536270 2720 2720 2720 2720 0
501 20250401 113700 21536270 2720 2720 2720 2720 117
502 20250401 113600 21218030 2715 2715 2715 2715 47
503 20250401 113500 21090425 2715 2715 2715 2715 0
504 20250401 113400 21090425 2715 2715 2715 2715 0
505 20250401 113300 21090425 2715 2715 2715 2715 10
506 20250401 113200 21063275 2715 2715 2715 2715 0
507 20250401 113100 21063275 2715 2715 2715 2715 0
508 20250401 113000 21063275 2715 2715 2715 2715 18
509 20250401 112900 21014405 2715 2715 2715 2715 101
510 20250401 112800 20740190 2715 2715 2715 2715 0
511 20250401 112700 20740190 2715 2715 2715 2715 0
512 20250401 112600 20740190 2715 2715 2715 2715 0
513 20250401 112500 20740190 2715 2715 2715 2715 0
514 20250401 112400 20740190 2715 2715 2715 2715 0
515 20250401 112300 20740190 2715 2715 2715 2715 10
516 20250401 112200 20713040 2705 2705 2705 2705 0
517 20250401 112100 20713040 2705 2705 2705 2705 0
518 20250401 112000 20713040 2705 2705 2705 2705 0
519 20250401 111900 20713040 2705 2705 2705 2705 0
520 20250401 111800 20713040 2705 2705 2705 2705 0
521 20250401 111700 20713040 2705 2705 2705 2705 0
522 20250401 111600 20713040 2705 2705 2705 2705 0
523 20250401 111500 20713040 2705 2705 2705 2705 0
524 20250401 111400 20713040 2705 2705 2705 2705 100
525 20250401 111300 20442540 2705 2705 2705 2705 168
526 20250401 111200 19988100 2705 2705 2705 2705 210
527 20250401 111100 19420050 2700 2700 2700 2700 0
528 20250401 111000 19420050 2700 2700 2700 2700 0
529 20250401 110900 19420050 2700 2700 2700 2700 0
530 20250401 110800 19420050 2700 2700 2700 2700 32
531 20250401 110700 19333650 2705 2705 2705 2705 0
532 20250401 110600 19333650 2705 2700 2705 2700 23
533 20250401 110500 19271445 2700 2700 2700 2700 0
534 20250401 110400 19271445 2700 2695 2700 2695 248
535 20250401 110300 18602595 2705 2705 2705 2705 114
536 20250401 110200 18294225 2685 2685 2685 2685 0
537 20250401 110100 18294225 2685 2685 2685 2685 0
538 20250401 110000 18294225 2685 2690 2690 2685 200
539 20250401 105900 17757105 2680 2680 2680 2680 0
540 20250401 105800 17757105 2680 2680 2680 2680 0
541 20250401 105700 17757105 2680 2720 2720 2680 764
542 20250401 105600 15697685 2715 2700 2715 2700 655
543 20250401 105500 13922505 2700 2700 2700 2700 1
544 20250401 105400 13919805 2680 2680 2680 2680 0
545 20250401 105300 13919805 2680 2680 2680 2680 0
546 20250401 105200 13919805 2680 2680 2680 2680 0
547 20250401 105100 13919805 2680 2680 2680 2680 0
548 20250401 105000 13919805 2680 2680 2680 2680 0
549 20250401 104900 13919805 2680 2680 2680 2680 0
550 20250401 104800 13919805 2680 2680 2680 2680 0
551 20250401 104700 13919805 2680 2680 2680 2680 1
552 20250401 104600 13917125 2675 2690 2690 2675 1215
553 20250401 104500 10657710 2685 2705 2705 2685 1201
554 20250401 104400 7423010 2710 2710 2720 2710 16
555 20250401 104300 7379640 2720 2720 2720 2720 0
556 20250401 104200 7379640 2720 2720 2720 2720 0
557 20250401 104100 7379640 2720 2720 2720 2720 0
558 20250401 104000 7379640 2720 2710 2720 2710 2
559 20250401 103900 7374210 2710 2710 2710 2710 0
560 20250401 103800 7374210 2710 2710 2710 2710 1
561 20250401 103700 7371500 2720 2720 2720 2720 0
562 20250401 103600 7371500 2720 2720 2720 2720 0
563 20250401 103500 7371500 2720 2720 2720 2720 0
564 20250401 103400 7371500 2720 2720 2720 2720 0
565 20250401 103300 7371500 2720 2720 2720 2720 0
566 20250401 103200 7371500 2720 2720 2720 2720 4
567 20250401 103100 7360620 2720 2720 2720 2720 0
568 20250401 103000 7360620 2720 2720 2720 2720 0
569 20250401 102900 7360620 2720 2720 2720 2720 0
570 20250401 102800 7360620 2720 2720 2720 2720 0
571 20250401 102700 7360620 2720 2720 2720 2720 0
572 20250401 102600 7360620 2720 2720 2720 2720 0
573 20250401 102500 7360620 2720 2720 2720 2720 0
574 20250401 102400 7360620 2720 2720 2720 2720 0
575 20250401 102300 7360620 2720 2720 2720 2720 0
576 20250401 102200 7360620 2720 2720 2720 2720 0
577 20250401 102100 7360620 2720 2720 2720 2720 0
578 20250401 102000 7360620 2720 2720 2720 2720 0
579 20250401 101900 7360620 2720 2720 2720 2720 1
580 20250401 101800 7357900 2710 2710 2710 2710 0
581 20250401 101700 7357900 2710 2710 2710 2710 0
582 20250401 101600 7357900 2710 2710 2710 2710 0
583 20250401 101500 7357900 2710 2710 2710 2710 6
584 20250401 101400 7341640 2720 2720 2720 2720 0
585 20250401 101300 7341640 2720 2720 2720 2720 0
586 20250401 101200 7341640 2720 2720 2720 2720 0
587 20250401 101100 7341640 2720 2720 2720 2720 50
588 20250401 101000 7205640 2720 2720 2720 2720 0
589 20250401 100900 7205640 2720 2720 2720 2720 0
590 20250401 100800 7205640 2720 2720 2720 2720 0
591 20250401 100700 7205640 2720 2720 2720 2720 0
592 20250401 100600 7205640 2720 2720 2720 2720 0
593 20250401 100500 7205640 2720 2720 2720 2720 0
594 20250401 100400 7205640 2720 2720 2720 2720 0
595 20250401 100300 7205640 2720 2720 2720 2720 0
596 20250401 100200 7205640 2720 2720 2720 2720 0
597 20250401 100100 7205640 2720 2720 2720 2720 22
598 20250401 100000 7145800 2720 2720 2720 2720 0
599 20250401 095900 7145800 2720 2720 2720 2720 0
600 20250401 095800 7145800 2720 2720 2720 2720 8
601 20250401 095700 7124040 2720 2720 2720 2720 0
602 20250401 095600 7124040 2720 2720 2720 2720 0
603 20250401 095500 7124040 2720 2720 2720 2720 0
604 20250401 095400 7124040 2720 2720 2720 2720 0
605 20250401 095300 7124040 2720 2720 2720 2720 0
606 20250401 095200 7124040 2720 2720 2720 2720 0
607 20250401 095100 7124040 2720 2720 2720 2720 0
608 20250401 095000 7124040 2720 2720 2720 2720 0
609 20250401 094900 7124040 2720 2720 2720 2720 1
610 20250401 094800 7121320 2720 2720 2720 2720 5
611 20250401 094700 7107720 2725 2725 2725 2725 5
612 20250401 094600 7094095 2715 2715 2715 2715 0
613 20250401 094500 7094095 2715 2715 2715 2715 0
614 20250401 094400 7094095 2715 2720 2720 2715 4
615 20250401 094300 7083230 2720 2720 2720 2720 0
616 20250401 094200 7083230 2720 2720 2720 2720 0
617 20250401 094100 7083230 2720 2720 2720 2720 0
618 20250401 094000 7083230 2720 2720 2720 2720 0
619 20250401 093900 7083230 2720 2720 2720 2720 0
620 20250401 093800 7083230 2720 2720 2720 2720 0
621 20250401 093700 7083230 2720 2720 2720 2720 0
622 20250401 093600 7083230 2720 2720 2720 2720 0
623 20250401 093500 7083230 2720 2720 2720 2720 13
624 20250401 093400 7047870 2715 2715 2715 2715 10
625 20250401 093300 7020720 2715 2715 2715 2715 0
626 20250401 093200 7020720 2715 2715 2715 2715 0
627 20250401 093100 7020720 2715 2710 2715 2705 56
628 20250401 093000 6869120 2725 2725 2725 2725 0
629 20250401 092900 6869120 2725 2725 2725 2725 0
630 20250401 092800 6869120 2725 2725 2725 2725 0
631 20250401 092700 6869120 2725 2725 2725 2725 0
632 20250401 092600 6869120 2725 2725 2725 2725 0
633 20250401 092500 6869120 2725 2725 2725 2725 0
634 20250401 092400 6869120 2725 2725 2725 2725 0
635 20250401 092300 6869120 2725 2725 2725 2725 0
636 20250401 092200 6869120 2725 2725 2725 2725 5
637 20250401 092100 6855495 2725 2725 2725 2725 0
638 20250401 092000 6855495 2725 2725 2725 2725 0
639 20250401 091900 6855495 2725 2725 2725 2725 0
640 20250401 091800 6855495 2725 2725 2725 2725 0
641 20250401 091700 6855495 2725 2725 2725 2725 0
642 20250401 091600 6855495 2725 2725 2725 2725 0
643 20250401 091500 6855495 2725 2725 2725 2725 0
644 20250401 091400 6855495 2725 2725 2725 2725 5
645 20250401 091300 6841870 2725 2725 2725 2725 0
646 20250401 091200 6841870 2725 2725 2725 2725 22
647 20250401 091100 6781920 2725 2725 2725 2725 0
648 20250401 091000 6781920 2725 2725 2725 2725 0
649 20250401 090900 6781920 2725 2725 2725 2725 50
650 20250401 090800 6645670 2725 2725 2725 2725 0
651 20250401 090700 6645670 2725 2725 2725 2725 3
652 20250401 090600 6637495 2720 2720 2720 2720 0
653 20250401 090500 6637495 2720 2720 2720 2720 0
654 20250401 090400 6637495 2720 2720 2720 2720 0
655 20250401 090300 6637495 2720 2725 2725 2720 143
656 20250401 090200 6247825 2730 2730 2730 2730 1
657 20250401 090100 6245095 2720 2740 2740 2720 64
658 20250401 090000 6070955 2740 2650 2760 2650 2272

1
067010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12294000,0,33992910000,0.00
20250327,0,12294000,0,34546140000,0.00
20250326,0,12294000,0,34423200000,0.00
20250325,0,12294000,0,34484670000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12294000 0 33992910000 0.00
3 20250327 0 12294000 0 34546140000 0.00
4 20250326 0 12294000 0 34423200000 0.00
5 20250325 0 12294000 0 34484670000 0.00