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

662
071670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,76405475,5820,5820,5820,5820,415
20250401,195900,76405475,5820,5820,5820,5820,0
20250401,195800,76405475,5820,5820,5820,5820,0
20250401,195700,76405475,5820,5820,5820,5820,0
20250401,195600,76405475,5820,5820,5820,5820,0
20250401,195500,76405475,5820,5820,5820,5820,0
20250401,195400,76405475,5820,5820,5820,5820,0
20250401,195300,76405475,5820,5820,5820,5820,0
20250401,195200,76405475,5820,5820,5820,5820,0
20250401,195100,76405475,5820,5820,5820,5820,0
20250401,195000,76405475,5820,5820,5820,5820,0
20250401,194900,76405475,5820,5820,5820,5820,0
20250401,194800,76405475,5820,5820,5820,5820,0
20250401,194700,76405475,5820,5820,5820,5820,0
20250401,194600,76405475,5820,5820,5820,5820,0
20250401,194500,76405475,5820,5820,5820,5820,0
20250401,194400,76405475,5820,5820,5820,5820,0
20250401,194300,76405475,5820,5820,5820,5820,0
20250401,194200,76405475,5820,5820,5820,5820,0
20250401,194100,76405475,5820,5820,5820,5820,0
20250401,194000,76405475,5820,5820,5820,5820,0
20250401,193900,76405475,5820,5820,5820,5820,0
20250401,193800,76405475,5820,5820,5820,5820,0
20250401,193700,76405475,5820,5820,5820,5820,0
20250401,193600,76405475,5820,5820,5820,5820,0
20250401,193500,76405475,5820,5820,5820,5820,0
20250401,193400,76405475,5820,5820,5820,5820,0
20250401,193300,76405475,5820,5820,5820,5820,0
20250401,193200,76405475,5820,5820,5820,5820,0
20250401,193100,76405475,5820,5820,5820,5820,0
20250401,193000,76405475,5820,5820,5820,5820,415
20250401,192900,76405475,5820,5820,5820,5820,0
20250401,192800,76405475,5820,5820,5820,5820,0
20250401,192700,76405475,5820,5820,5820,5820,0
20250401,192600,76405475,5820,5820,5820,5820,0
20250401,192500,76405475,5820,5820,5820,5820,0
20250401,192400,76405475,5820,5820,5820,5820,0
20250401,192300,76405475,5820,5820,5820,5820,0
20250401,192200,76405475,5820,5820,5820,5820,0
20250401,192100,76405475,5820,5820,5820,5820,0
20250401,192000,76405475,5820,5820,5820,5820,0
20250401,191900,76405475,5820,5820,5820,5820,0
20250401,191800,76405475,5820,5820,5820,5820,0
20250401,191700,76405475,5820,5820,5820,5820,0
20250401,191600,76405475,5820,5820,5820,5820,0
20250401,191500,76405475,5820,5820,5820,5820,0
20250401,191400,76405475,5820,5820,5820,5820,0
20250401,191300,76405475,5820,5820,5820,5820,0
20250401,191200,76405475,5820,5820,5820,5820,0
20250401,191100,76405475,5820,5820,5820,5820,0
20250401,191000,76405475,5820,5820,5820,5820,0
20250401,190900,76405475,5820,5820,5820,5820,0
20250401,190800,76405475,5820,5820,5820,5820,0
20250401,190700,76405475,5820,5820,5820,5820,0
20250401,190600,76405475,5820,5820,5820,5820,0
20250401,190500,76405475,5820,5820,5820,5820,0
20250401,190400,76405475,5820,5820,5820,5820,0
20250401,190300,76405475,5820,5820,5820,5820,0
20250401,190200,76405475,5820,5820,5820,5820,0
20250401,190100,76405475,5820,5820,5820,5820,0
20250401,190000,76405475,5820,5820,5820,5820,415
20250401,185900,76405475,5820,5820,5820,5820,0
20250401,185800,76405475,5820,5820,5820,5820,0
20250401,185700,76405475,5820,5820,5820,5820,0
20250401,185600,76405475,5820,5820,5820,5820,0
20250401,185500,76405475,5820,5820,5820,5820,0
20250401,185400,76405475,5820,5820,5820,5820,0
20250401,185300,76405475,5820,5820,5820,5820,0
20250401,185200,76405475,5820,5820,5820,5820,0
20250401,185100,76405475,5820,5820,5820,5820,0
20250401,185000,76405475,5820,5820,5820,5820,0
20250401,184900,76405475,5820,5820,5820,5820,0
20250401,184800,76405475,5820,5820,5820,5820,0
20250401,184700,76405475,5820,5820,5820,5820,0
20250401,184600,76405475,5820,5820,5820,5820,0
20250401,184500,76405475,5820,5820,5820,5820,0
20250401,184400,76405475,5820,5820,5820,5820,0
20250401,184300,76405475,5820,5820,5820,5820,0
20250401,184200,76405475,5820,5820,5820,5820,0
20250401,184100,76405475,5820,5820,5820,5820,0
20250401,184000,76405475,5820,5820,5820,5820,0
20250401,183900,76405475,5820,5820,5820,5820,0
20250401,183800,76405475,5820,5820,5820,5820,0
20250401,183700,76405475,5820,5820,5820,5820,0
20250401,183600,76405475,5820,5820,5820,5820,0
20250401,183500,76405475,5820,5820,5820,5820,0
20250401,183400,76405475,5820,5820,5820,5820,0
20250401,183300,76405475,5820,5820,5820,5820,0
20250401,183200,76405475,5820,5820,5820,5820,0
20250401,183100,76405475,5820,5820,5820,5820,0
20250401,183000,76405475,5820,5820,5820,5820,415
20250401,182900,76405475,5820,5820,5820,5820,0
20250401,182800,76405475,5820,5820,5820,5820,0
20250401,182700,76405475,5820,5820,5820,5820,0
20250401,182600,76405475,5820,5820,5820,5820,0
20250401,182500,76405475,5820,5820,5820,5820,0
20250401,182400,76405475,5820,5820,5820,5820,0
20250401,182300,76405475,5820,5820,5820,5820,0
20250401,182200,76405475,5820,5820,5820,5820,0
20250401,182100,76405475,5820,5820,5820,5820,0
20250401,182000,76405475,5820,5820,5820,5820,0
20250401,181900,76405475,5820,5820,5820,5820,0
20250401,181800,76405475,5820,5820,5820,5820,0
20250401,181700,76405475,5820,5820,5820,5820,0
20250401,181600,76405475,5820,5820,5820,5820,0
20250401,181500,76405475,5820,5820,5820,5820,0
20250401,181400,76405475,5820,5820,5820,5820,0
20250401,181300,76405475,5820,5820,5820,5820,0
20250401,181200,76405475,5820,5820,5820,5820,0
20250401,181100,76405475,5820,5820,5820,5820,0
20250401,181000,76405475,5820,5820,5820,5820,0
20250401,180900,76405475,5820,5820,5820,5820,0
20250401,180800,76405475,5820,5820,5820,5820,0
20250401,180700,76405475,5820,5820,5820,5820,0
20250401,180600,76405475,5820,5820,5820,5820,0
20250401,180500,76405475,5820,5820,5820,5820,0
20250401,180400,76405475,5820,5820,5820,5820,0
20250401,180300,76405475,5820,5820,5820,5820,0
20250401,180200,76405475,5820,5820,5820,5820,0
20250401,180100,76405475,5820,5820,5820,5820,0
20250401,180000,76405475,5820,5820,5820,5820,415
20250401,175900,76405475,5820,5820,5820,5820,0
20250401,175800,76405475,5820,5820,5820,5820,0
20250401,175700,76405475,5820,5820,5820,5820,0
20250401,175600,76405475,5820,5820,5820,5820,0
20250401,175500,76405475,5820,5820,5820,5820,0
20250401,175400,76405475,5820,5820,5820,5820,0
20250401,175300,76405475,5820,5820,5820,5820,0
20250401,175200,76405475,5820,5820,5820,5820,0
20250401,175100,76405475,5820,5820,5820,5820,0
20250401,175000,76405475,5820,5820,5820,5820,0
20250401,174900,76405475,5820,5820,5820,5820,0
20250401,174800,76405475,5820,5820,5820,5820,0
20250401,174700,76405475,5820,5820,5820,5820,0
20250401,174600,76405475,5820,5820,5820,5820,0
20250401,174500,76405475,5820,5820,5820,5820,0
20250401,174400,76405475,5820,5820,5820,5820,0
20250401,174300,76405475,5820,5820,5820,5820,0
20250401,174200,76405475,5820,5820,5820,5820,0
20250401,174100,76405475,5820,5820,5820,5820,0
20250401,174000,76405475,5820,5820,5820,5820,0
20250401,173900,76405475,5820,5820,5820,5820,0
20250401,173800,76405475,5820,5820,5820,5820,0
20250401,173700,76405475,5820,5820,5820,5820,0
20250401,173600,76405475,5820,5820,5820,5820,0
20250401,173500,76405475,5820,5820,5820,5820,0
20250401,173400,76405475,5820,5820,5820,5820,0
20250401,173300,76405475,5820,5820,5820,5820,0
20250401,173200,76405475,5820,5820,5820,5820,0
20250401,173100,76405475,5820,5820,5820,5820,0
20250401,173000,76405475,5820,5820,5820,5820,415
20250401,172900,76405475,5820,5820,5820,5820,0
20250401,172800,76405475,5820,5820,5820,5820,0
20250401,172700,76405475,5820,5820,5820,5820,0
20250401,172600,76405475,5820,5820,5820,5820,0
20250401,172500,76405475,5820,5820,5820,5820,0
20250401,172400,76405475,5820,5820,5820,5820,0
20250401,172300,76405475,5820,5820,5820,5820,0
20250401,172200,76405475,5820,5820,5820,5820,0
20250401,172100,76405475,5820,5820,5820,5820,0
20250401,172000,76405475,5820,5820,5820,5820,0
20250401,171900,76405475,5820,5820,5820,5820,0
20250401,171800,76405475,5820,5820,5820,5820,0
20250401,171700,76405475,5820,5820,5820,5820,0
20250401,171600,76405475,5820,5820,5820,5820,0
20250401,171500,76405475,5820,5820,5820,5820,0
20250401,171400,76405475,5820,5820,5820,5820,0
20250401,171300,76405475,5820,5820,5820,5820,0
20250401,171200,76405475,5820,5820,5820,5820,0
20250401,171100,76405475,5820,5820,5820,5820,0
20250401,171000,76405475,5820,5820,5820,5820,0
20250401,170900,76405475,5820,5820,5820,5820,0
20250401,170800,76405475,5820,5820,5820,5820,0
20250401,170700,76405475,5820,5820,5820,5820,0
20250401,170600,76405475,5820,5820,5820,5820,0
20250401,170500,76405475,5820,5820,5820,5820,0
20250401,170400,76405475,5820,5820,5820,5820,0
20250401,170300,76405475,5820,5820,5820,5820,0
20250401,170200,76405475,5820,5820,5820,5820,0
20250401,170100,76405475,5820,5820,5820,5820,0
20250401,170000,76405475,5820,5820,5820,5820,415
20250401,165900,76405475,5820,5820,5820,5820,0
20250401,165800,76405475,5820,5820,5820,5820,0
20250401,165700,76405475,5820,5820,5820,5820,0
20250401,165600,76405475,5820,5820,5820,5820,0
20250401,165500,76405475,5820,5820,5820,5820,0
20250401,165400,76405475,5820,5820,5820,5820,0
20250401,165300,76405475,5820,5820,5820,5820,0
20250401,165200,76405475,5820,5820,5820,5820,0
20250401,165100,76405475,5820,5820,5820,5820,0
20250401,165000,76405475,5820,5820,5820,5820,0
20250401,164900,76405475,5820,5820,5820,5820,0
20250401,164800,76405475,5820,5820,5820,5820,0
20250401,164700,76405475,5820,5820,5820,5820,0
20250401,164600,76405475,5820,5820,5820,5820,0
20250401,164500,76405475,5820,5820,5820,5820,0
20250401,164400,76405475,5820,5820,5820,5820,0
20250401,164300,76405475,5820,5820,5820,5820,0
20250401,164200,76405475,5820,5820,5820,5820,0
20250401,164100,76405475,5820,5820,5820,5820,0
20250401,164000,76405475,5820,5820,5820,5820,0
20250401,163900,76405475,5820,5820,5820,5820,0
20250401,163800,76405475,5820,5820,5820,5820,0
20250401,163700,76405475,5820,5820,5820,5820,0
20250401,163600,76405475,5820,5820,5820,5820,0
20250401,163500,76405475,5820,5820,5820,5820,0
20250401,163400,76405475,5820,5820,5820,5820,0
20250401,163300,76405475,5820,5820,5820,5820,0
20250401,163200,76405475,5820,5820,5820,5820,0
20250401,163100,76405475,5820,5820,5820,5820,0
20250401,163000,76405475,5820,5820,5820,5820,415
20250401,162900,76405475,5820,5820,5820,5820,0
20250401,162800,76405475,5820,5820,5820,5820,0
20250401,162700,76405475,5820,5820,5820,5820,0
20250401,162600,76405475,5820,5820,5820,5820,0
20250401,162500,76405475,5820,5820,5820,5820,0
20250401,162400,76405475,5820,5820,5820,5820,0
20250401,162300,76405475,5820,5820,5820,5820,0
20250401,162200,76405475,5820,5820,5820,5820,0
20250401,162100,76405475,5820,5820,5820,5820,0
20250401,162000,76405475,5820,5820,5820,5820,0
20250401,161900,76405475,5820,5820,5820,5820,0
20250401,161800,76405475,5820,5820,5820,5820,0
20250401,161700,76405475,5820,5820,5820,5820,0
20250401,161600,76405475,5820,5820,5820,5820,0
20250401,161500,76405475,5820,5820,5820,5820,0
20250401,161400,76405475,5820,5820,5820,5820,0
20250401,161300,76405475,5820,5820,5820,5820,0
20250401,161200,76405475,5820,5820,5820,5820,0
20250401,161100,76405475,5820,5820,5820,5820,0
20250401,161000,76405475,5820,5820,5820,5820,0
20250401,160900,76405475,5820,5820,5820,5820,0
20250401,160800,76405475,5820,5820,5820,5820,0
20250401,160700,76405475,5820,5820,5820,5820,0
20250401,160600,76405475,5820,5820,5820,5820,0
20250401,160500,76405475,5820,5820,5820,5820,0
20250401,160400,76405475,5820,5820,5820,5820,0
20250401,160300,76405475,5820,5820,5820,5820,0
20250401,160200,76405475,5820,5820,5820,5820,0
20250401,160100,76405475,5820,5820,5820,5820,0
20250401,160000,76405475,5820,5820,5820,5820,415
20250401,155900,76405475,5820,5820,5820,5820,0
20250401,155800,76405475,5820,5820,5820,5820,0
20250401,155700,76405475,5820,5820,5820,5820,0
20250401,155600,76405475,5820,5820,5820,5820,0
20250401,155500,76405475,5820,5820,5820,5820,0
20250401,155400,76405475,5820,5820,5820,5820,0
20250401,155300,76405475,5820,5820,5820,5820,0
20250401,155200,76405475,5820,5820,5820,5820,0
20250401,155100,76405475,5820,5820,5820,5820,0
20250401,155000,76405475,5820,5820,5820,5820,0
20250401,154900,76405475,5820,5820,5820,5820,0
20250401,154800,76405475,5820,5820,5820,5820,0
20250401,154700,76405475,5820,5820,5820,5820,0
20250401,154600,76405475,5820,5820,5820,5820,0
20250401,154500,76405475,5820,5820,5820,5820,0
20250401,154400,76405475,5820,5820,5820,5820,0
20250401,154300,76405475,5820,5820,5820,5820,0
20250401,154200,76405475,5820,5820,5820,5820,0
20250401,154100,76405475,5820,5820,5820,5820,0
20250401,154000,76405475,5820,5820,5820,5820,0
20250401,153900,76405475,5820,5820,5820,5820,0
20250401,153800,76405475,5820,5820,5820,5820,0
20250401,153700,76405475,5820,5820,5820,5820,0
20250401,153600,76405475,5820,5820,5820,5820,0
20250401,153500,76405475,5820,5820,5820,5820,0
20250401,153400,76405475,5820,5820,5820,5820,0
20250401,153300,76405475,5820,5820,5820,5820,0
20250401,153200,76405475,5820,5820,5820,5820,0
20250401,153100,76405475,5820,5820,5820,5820,0
20250401,153000,76405475,5820,5820,5820,5820,830
20250401,152900,73990175,5825,5825,5825,5825,0
20250401,152800,73990175,5825,5825,5825,5825,0
20250401,152700,73990175,5825,5825,5825,5825,0
20250401,152600,73990175,5825,5825,5825,5825,0
20250401,152500,73990175,5825,5825,5825,5825,0
20250401,152400,73990175,5825,5825,5825,5825,0
20250401,152300,73990175,5825,5825,5825,5825,0
20250401,152200,73990175,5825,5825,5825,5825,0
20250401,152100,73990175,5825,5825,5825,5825,0
20250401,152000,73990175,5825,5825,5825,5825,0
20250401,151900,73990175,5825,5825,5825,5825,0
20250401,151800,73990175,5825,5825,5825,5825,2
20250401,151700,73978525,5825,5830,5830,5820,75
20250401,151600,73541995,5830,5830,5830,5830,39
20250401,151500,73314625,5830,5825,5830,5825,56
20250401,151400,72988395,5830,5830,5830,5830,0
20250401,151300,72988395,5830,5830,5830,5830,0
20250401,151200,72988395,5830,5830,5830,5830,0
20250401,151100,72988395,5830,5830,5830,5830,0
20250401,151000,72988395,5830,5830,5830,5830,12
20250401,150900,72918435,5830,5830,5830,5830,0
20250401,150800,72918435,5830,5830,5830,5830,0
20250401,150700,72918435,5830,5830,5830,5830,2
20250401,150600,72906775,5830,5820,5830,5820,134
20250401,150500,72126855,5830,5830,5830,5830,62
20250401,150400,71765395,5820,5820,5820,5820,0
20250401,150300,71765395,5820,5820,5820,5820,0
20250401,150200,71765395,5820,5820,5820,5820,11
20250401,150100,71701375,5820,5820,5820,5820,0
20250401,150000,71701375,5820,5820,5820,5820,0
20250401,145900,71701375,5820,5820,5820,5820,0
20250401,145800,71701375,5820,5820,5820,5820,56
20250401,145700,71375455,5830,5830,5830,5830,0
20250401,145600,71375455,5830,5830,5830,5830,0
20250401,145500,71375455,5830,5830,5830,5830,0
20250401,145400,71375455,5830,5830,5830,5830,0
20250401,145300,71375455,5830,5830,5830,5830,0
20250401,145200,71375455,5830,5830,5830,5830,0
20250401,145100,71375455,5830,5830,5830,5830,0
20250401,145000,71375455,5830,5830,5830,5830,0
20250401,144900,71375455,5830,5830,5830,5830,1
20250401,144800,71369625,5820,5820,5820,5820,0
20250401,144700,71369625,5820,5820,5820,5820,0
20250401,144600,71369625,5820,5820,5820,5820,0
20250401,144500,71369625,5820,5820,5820,5820,0
20250401,144400,71369625,5820,5820,5820,5820,0
20250401,144300,71369625,5820,5820,5820,5820,1
20250401,144200,71363805,5840,5840,5840,5840,0
20250401,144100,71363805,5840,5840,5840,5840,0
20250401,144000,71363805,5840,5840,5840,5840,0
20250401,143900,71363805,5840,5840,5840,5840,0
20250401,143800,71363805,5840,5840,5840,5840,0
20250401,143700,71363805,5840,5840,5840,5840,0
20250401,143600,71363805,5840,5840,5840,5840,0
20250401,143500,71363805,5840,5840,5840,5840,0
20250401,143400,71363805,5840,5840,5840,5840,1
20250401,143300,71357965,5820,5820,5820,5820,0
20250401,143200,71357965,5820,5820,5820,5820,0
20250401,143100,71357965,5820,5820,5820,5820,0
20250401,143000,71357965,5820,5820,5820,5820,0
20250401,142900,71357965,5820,5820,5820,5820,0
20250401,142800,71357965,5820,5820,5820,5820,0
20250401,142700,71357965,5820,5820,5820,5820,0
20250401,142600,71357965,5820,5820,5820,5820,0
20250401,142500,71357965,5820,5820,5820,5820,0
20250401,142400,71357965,5820,5820,5820,5820,1
20250401,142300,71352145,5820,5820,5820,5820,212
20250401,142200,70118305,5820,5820,5820,5820,88
20250401,142100,69606145,5850,5850,5850,5850,0
20250401,142000,69606145,5850,5850,5850,5850,0
20250401,141900,69606145,5850,5850,5850,5850,0
20250401,141800,69606145,5850,5850,5850,5850,0
20250401,141700,69606145,5850,5850,5850,5850,1
20250401,141600,69600295,5820,5820,5820,5820,0
20250401,141500,69600295,5820,5820,5820,5820,0
20250401,141400,69600295,5820,5820,5820,5820,2
20250401,141300,69588655,5850,5850,5850,5850,0
20250401,141200,69588655,5850,5850,5850,5850,0
20250401,141100,69588655,5850,5850,5850,5850,0
20250401,141000,69588655,5850,5840,5850,5840,11
20250401,140900,69524405,5820,5820,5820,5820,0
20250401,140800,69524405,5820,5820,5820,5820,0
20250401,140700,69524405,5820,5820,5820,5820,20
20250401,140600,69408005,5840,5840,5840,5840,0
20250401,140500,69408005,5840,5820,5840,5820,1042
20250401,140400,63342765,5820,5820,5820,5820,0
20250401,140300,63342765,5820,5820,5820,5820,0
20250401,140200,63342765,5820,5820,5820,5820,0
20250401,140100,63342765,5820,5820,5820,5820,0
20250401,140000,63342765,5820,5820,5820,5820,0
20250401,135900,63342765,5820,5820,5820,5820,0
20250401,135800,63342765,5820,5820,5820,5820,0
20250401,135700,63342765,5820,5820,5820,5820,0
20250401,135600,63342765,5820,5820,5820,5820,0
20250401,135500,63342765,5820,5820,5820,5820,0
20250401,135400,63342765,5820,5820,5820,5820,100
20250401,135300,62760765,5820,5820,5820,5820,0
20250401,135200,62760765,5820,5820,5820,5820,0
20250401,135100,62760765,5820,5820,5820,5820,10
20250401,135000,62702565,5820,5820,5820,5820,20
20250401,134900,62586165,5850,5850,5850,5850,0
20250401,134800,62586165,5850,5850,5850,5850,0
20250401,134700,62586165,5850,5850,5850,5850,0
20250401,134600,62586165,5850,5850,5850,5850,0
20250401,134500,62586165,5850,5850,5850,5850,0
20250401,134400,62586165,5850,5850,5850,5850,0
20250401,134300,62586165,5850,5850,5850,5850,0
20250401,134200,62586165,5850,5850,5850,5850,0
20250401,134100,62586165,5850,5850,5850,5850,0
20250401,134000,62586165,5850,5850,5850,5850,0
20250401,133900,62586165,5850,5850,5850,5850,0
20250401,133800,62586165,5850,5850,5850,5850,0
20250401,133700,62586165,5850,5850,5850,5850,0
20250401,133600,62586165,5850,5850,5850,5850,0
20250401,133500,62586165,5850,5850,5850,5850,0
20250401,133400,62586165,5850,5850,5850,5850,0
20250401,133300,62586165,5850,5850,5850,5850,0
20250401,133200,62586165,5850,5850,5850,5850,3
20250401,133100,62568615,5850,5850,5850,5850,0
20250401,133000,62568615,5850,5850,5850,5850,0
20250401,132900,62568615,5850,5850,5850,5850,0
20250401,132800,62568615,5850,5850,5850,5850,0
20250401,132700,62568615,5850,5850,5850,5850,0
20250401,132600,62568615,5850,5850,5850,5850,100
20250401,132500,61983615,5850,5850,5850,5850,0
20250401,132400,61983615,5850,5850,5850,5850,0
20250401,132300,61983615,5850,5850,5850,5850,0
20250401,132200,61983615,5850,5850,5850,5850,0
20250401,132100,61983615,5850,5850,5850,5850,0
20250401,132000,61983615,5850,5850,5850,5850,0
20250401,131900,61983615,5850,5850,5850,5850,0
20250401,131800,61983615,5850,5850,5850,5850,0
20250401,131700,61983615,5850,5850,5850,5850,100
20250401,131600,61398615,5850,5850,5850,5850,0
20250401,131500,61398615,5850,5850,5850,5850,1
20250401,131400,61392765,5810,5840,5840,5810,100
20250401,131300,60811045,5845,5845,5845,5845,0
20250401,131200,60811045,5845,5845,5845,5845,0
20250401,131100,60811045,5845,5845,5845,5845,0
20250401,131000,60811045,5845,5845,5845,5845,1
20250401,130900,60805200,5850,5850,5850,5850,0
20250401,130800,60805200,5850,5850,5850,5850,0
20250401,130700,60805200,5850,5850,5850,5850,0
20250401,130600,60805200,5850,5850,5850,5850,0
20250401,130500,60805200,5850,5850,5850,5850,0
20250401,130400,60805200,5850,5850,5850,5850,0
20250401,130300,60805200,5850,5850,5850,5850,0
20250401,130200,60805200,5850,5850,5850,5850,0
20250401,130100,60805200,5850,5850,5850,5850,0
20250401,130000,60805200,5850,5850,5850,5850,0
20250401,125900,60805200,5850,5850,5850,5850,0
20250401,125800,60805200,5850,5850,5850,5850,0
20250401,125700,60805200,5850,5850,5850,5850,0
20250401,125600,60805200,5850,5850,5850,5850,0
20250401,125500,60805200,5850,5850,5850,5850,0
20250401,125400,60805200,5850,5850,5850,5850,0
20250401,125300,60805200,5850,5850,5850,5850,0
20250401,125200,60805200,5850,5850,5850,5850,0
20250401,125100,60805200,5850,5850,5850,5850,0
20250401,125000,60805200,5850,5850,5850,5850,1
20250401,124900,60799350,5850,5850,5850,5850,0
20250401,124800,60799350,5850,5850,5850,5850,0
20250401,124700,60799350,5850,5850,5850,5850,6
20250401,124600,60764250,5850,5850,5850,5850,0
20250401,124500,60764250,5850,5850,5850,5850,0
20250401,124400,60764250,5850,5850,5850,5850,0
20250401,124300,60764250,5850,5850,5850,5850,0
20250401,124200,60764250,5850,5850,5850,5850,0
20250401,124100,60764250,5850,5850,5850,5850,0
20250401,124000,60764250,5850,5850,5850,5850,0
20250401,123900,60764250,5850,5850,5850,5850,0
20250401,123800,60764250,5850,5850,5850,5850,0
20250401,123700,60764250,5850,5850,5850,5850,1
20250401,123600,60758400,5820,5850,5850,5820,521
20250401,123500,57725580,5860,5860,5860,5860,0
20250401,123400,57725580,5860,5860,5860,5860,10
20250401,123300,57666980,5860,5860,5860,5860,0
20250401,123200,57666980,5860,5860,5860,5860,0
20250401,123100,57666980,5860,5860,5860,5860,1
20250401,123000,57661120,5820,5850,5850,5820,36
20250401,122900,57451540,5860,5860,5860,5860,0
20250401,122800,57451540,5860,5860,5860,5860,0
20250401,122700,57451540,5860,5860,5860,5860,0
20250401,122600,57451540,5860,5860,5860,5860,0
20250401,122500,57451540,5860,5860,5860,5860,0
20250401,122400,57451540,5860,5860,5860,5860,0
20250401,122300,57451540,5860,5860,5860,5860,0
20250401,122200,57451540,5860,5860,5860,5860,1
20250401,122100,57445680,5870,5870,5870,5870,0
20250401,122000,57445680,5870,5870,5870,5870,0
20250401,121900,57445680,5870,5870,5870,5870,0
20250401,121800,57445680,5870,5870,5870,5870,0
20250401,121700,57445680,5870,5870,5870,5870,0
20250401,121600,57445680,5870,5870,5870,5870,0
20250401,121500,57445680,5870,5870,5870,5870,0
20250401,121400,57445680,5870,5870,5870,5870,0
20250401,121300,57445680,5870,5870,5870,5870,0
20250401,121200,57445680,5870,5870,5870,5870,0
20250401,121100,57445680,5870,5870,5870,5870,0
20250401,121000,57445680,5870,5870,5870,5870,0
20250401,120900,57445680,5870,5870,5870,5870,0
20250401,120800,57445680,5870,5870,5870,5870,0
20250401,120700,57445680,5870,5870,5870,5870,0
20250401,120600,57445680,5870,5870,5870,5870,0
20250401,120500,57445680,5870,5870,5870,5870,0
20250401,120400,57445680,5870,5870,5870,5870,0
20250401,120300,57445680,5870,5870,5870,5870,0
20250401,120200,57445680,5870,5870,5870,5870,0
20250401,120100,57445680,5870,5870,5870,5870,0
20250401,120000,57445680,5870,5870,5870,5870,8
20250401,115900,57398720,5870,5870,5870,5870,1
20250401,115800,57392850,5870,5870,5870,5870,1
20250401,115700,57386980,5870,5870,5870,5870,1
20250401,115600,57381110,5870,5870,5870,5870,0
20250401,115500,57381110,5870,5810,5870,5810,3
20250401,115400,57363570,5870,5870,5870,5870,0
20250401,115300,57363570,5870,5870,5870,5870,0
20250401,115200,57363570,5870,5870,5870,5870,0
20250401,115100,57363570,5870,5870,5870,5870,0
20250401,115000,57363570,5870,5870,5870,5870,0
20250401,114900,57363570,5870,5870,5870,5870,0
20250401,114800,57363570,5870,5870,5870,5870,0
20250401,114700,57363570,5870,5870,5870,5870,0
20250401,114600,57363570,5870,5870,5870,5870,0
20250401,114500,57363570,5870,5870,5870,5870,0
20250401,114400,57363570,5870,5870,5870,5870,0
20250401,114300,57363570,5870,5870,5870,5870,0
20250401,114200,57363570,5870,5870,5870,5870,0
20250401,114100,57363570,5870,5870,5870,5870,0
20250401,114000,57363570,5870,5870,5870,5870,0
20250401,113900,57363570,5870,5870,5870,5870,1
20250401,113800,57357700,5860,5860,5860,5860,0
20250401,113700,57357700,5860,5860,5860,5860,0
20250401,113600,57357700,5860,5860,5860,5860,0
20250401,113500,57357700,5860,5860,5860,5860,0
20250401,113400,57357700,5860,5860,5860,5860,0
20250401,113300,57357700,5860,5860,5860,5860,0
20250401,113200,57357700,5860,5860,5860,5860,0
20250401,113100,57357700,5860,5860,5860,5860,0
20250401,113000,57357700,5860,5860,5860,5860,0
20250401,112900,57357700,5860,5860,5860,5860,0
20250401,112800,57357700,5860,5860,5860,5860,0
20250401,112700,57357700,5860,5860,5860,5860,0
20250401,112600,57357700,5860,5860,5860,5860,0
20250401,112500,57357700,5860,5860,5860,5860,0
20250401,112400,57357700,5860,5860,5860,5860,0
20250401,112300,57357700,5860,5850,5860,5850,365
20250401,112200,55222290,5840,5840,5840,5840,4
20250401,112100,55198930,5840,5840,5840,5840,0
20250401,112000,55198930,5840,5840,5840,5840,0
20250401,111900,55198930,5840,5840,5840,5840,0
20250401,111800,55198930,5840,5840,5840,5840,0
20250401,111700,55198930,5840,5840,5840,5840,0
20250401,111600,55198930,5840,5840,5850,5780,353
20250401,111500,53137450,5820,5810,5820,5810,16
20250401,111400,53044370,5740,5740,5740,5740,0
20250401,111300,53044370,5740,5740,5740,5740,0
20250401,111200,53044370,5740,5790,5790,5740,300
20250401,111100,51318300,5840,5840,5840,5840,0
20250401,111000,51318300,5840,5840,5840,5840,0
20250401,110900,51318300,5840,5840,5840,5840,0
20250401,110800,51318300,5840,5840,5840,5840,0
20250401,110700,51318300,5840,5790,5840,5790,25
20250401,110600,51173500,5840,5840,5840,5840,0
20250401,110500,51173500,5840,5840,5840,5840,0
20250401,110400,51173500,5840,5840,5840,5840,0
20250401,110300,51173500,5840,5840,5840,5840,0
20250401,110200,51173500,5840,5840,5840,5840,0
20250401,110100,51173500,5840,5840,5840,5840,1
20250401,110000,51167660,5790,5790,5790,5790,0
20250401,105900,51167660,5790,5790,5790,5790,0
20250401,105800,51167660,5790,5790,5790,5790,0
20250401,105700,51167660,5790,5790,5790,5790,44
20250401,105600,50912900,5840,5840,5840,5840,0
20250401,105500,50912900,5840,5840,5840,5840,1
20250401,105400,50907060,5830,5830,5830,5830,0
20250401,105300,50907060,5830,5820,5830,5820,658
20250401,105200,47073100,5800,5800,5800,5800,0
20250401,105100,47073100,5800,5800,5800,5800,0
20250401,105000,47073100,5800,5800,5800,5800,0
20250401,104900,47073100,5800,5800,5800,5800,0
20250401,104800,47073100,5800,5790,5800,5790,1606
20250401,104700,37761360,5790,5790,5790,5790,1
20250401,104600,37755570,5750,5750,5750,5750,1
20250401,104500,37749820,5790,5790,5790,5790,0
20250401,104400,37749820,5790,5790,5790,5790,20
20250401,104300,37634020,5790,5790,5790,5790,0
20250401,104200,37634020,5790,5790,5790,5790,0
20250401,104100,37634020,5790,5790,5790,5790,0
20250401,104000,37634020,5790,5790,5790,5790,0
20250401,103900,37634020,5790,5790,5790,5790,0
20250401,103800,37634020,5790,5790,5790,5790,0
20250401,103700,37634020,5790,5780,5790,5780,90
20250401,103600,37113710,5790,5790,5790,5790,0
20250401,103500,37113710,5790,5790,5790,5790,0
20250401,103400,37113710,5790,5790,5790,5790,0
20250401,103300,37113710,5790,5790,5790,5790,0
20250401,103200,37113710,5790,5790,5790,5790,0
20250401,103100,37113710,5790,5790,5790,5790,0
20250401,103000,37113710,5790,5790,5790,5790,0
20250401,102900,37113710,5790,5790,5790,5790,0
20250401,102800,37113710,5790,5790,5790,5790,0
20250401,102700,37113710,5790,5790,5790,5790,0
20250401,102600,37113710,5790,5790,5790,5790,1
20250401,102500,37107920,5780,5780,5780,5780,0
20250401,102400,37107920,5780,5780,5780,5780,0
20250401,102300,37107920,5780,5780,5780,5780,0
20250401,102200,37107920,5780,5780,5780,5780,0
20250401,102100,37107920,5780,5780,5780,5780,1019
20250401,102000,31218100,5790,5780,5790,5780,31
20250401,101900,31038800,5780,5780,5780,5780,0
20250401,101800,31038800,5780,5780,5780,5780,3
20250401,101700,31021460,5760,5760,5760,5760,0
20250401,101600,31021460,5760,5760,5760,5760,0
20250401,101500,31021460,5760,5760,5760,5760,0
20250401,101400,31021460,5760,5760,5760,5760,0
20250401,101300,31021460,5760,5750,5760,5750,330
20250401,101200,29121870,5730,5730,5730,5730,0
20250401,101100,29121870,5730,5730,5730,5730,0
20250401,101000,29121870,5730,5730,5730,5730,0
20250401,100900,29121870,5730,5730,5730,5730,0
20250401,100800,29121870,5730,5730,5730,5730,0
20250401,100700,29121870,5730,5730,5730,5730,0
20250401,100600,29121870,5730,5730,5730,5730,0
20250401,100500,29121870,5730,5730,5730,5730,0
20250401,100400,29121870,5730,5730,5730,5730,0
20250401,100300,29121870,5730,5730,5730,5730,0
20250401,100200,29121870,5730,5730,5730,5730,0
20250401,100100,29121870,5730,5730,5730,5730,0
20250401,100000,29121870,5730,5730,5730,5730,53
20250401,095900,28818180,5750,5750,5750,5750,0
20250401,095800,28818180,5750,5750,5750,5750,0
20250401,095700,28818180,5750,5750,5750,5750,0
20250401,095600,28818180,5750,5750,5750,5750,0
20250401,095500,28818180,5750,5750,5750,5750,0
20250401,095400,28818180,5750,5750,5750,5750,100
20250401,095300,28243180,5750,5750,5750,5750,0
20250401,095200,28243180,5750,5720,5750,5720,214
20250401,095100,27016980,5780,5780,5780,5780,100
20250401,095000,26438980,5780,5780,5780,5780,0
20250401,094900,26438980,5780,5780,5780,5780,1
20250401,094800,26433200,5780,5780,5780,5780,1
20250401,094700,26427420,5760,5760,5760,5760,0
20250401,094600,26427420,5760,5760,5760,5760,0
20250401,094500,26427420,5760,5760,5760,5760,12
20250401,094400,26358300,5780,5780,5780,5780,0
20250401,094300,26358300,5780,5780,5780,5780,0
20250401,094200,26358300,5780,5780,5780,5780,1
20250401,094100,26352520,5690,5690,5690,5690,0
20250401,094000,26352520,5690,5690,5690,5690,0
20250401,093900,26352520,5690,5690,5690,5690,0
20250401,093800,26352520,5690,5690,5690,5690,0
20250401,093700,26352520,5690,5690,5690,5690,0
20250401,093600,26352520,5690,5710,5710,5690,201
20250401,093500,25207190,5710,5710,5710,5710,0
20250401,093400,25207190,5710,5710,5710,5710,0
20250401,093300,25207190,5710,5740,5740,5710,909
20250401,093200,19998560,5750,5750,5750,5750,2
20250401,093100,19987060,5740,5740,5740,5740,0
20250401,093000,19987060,5740,5740,5740,5740,0
20250401,092900,19987060,5740,5740,5740,5740,0
20250401,092800,19987060,5740,5740,5740,5740,248
20250401,092700,18563540,5730,5730,5730,5730,0
20250401,092600,18563540,5730,5730,5730,5730,0
20250401,092500,18563540,5730,5730,5730,5730,0
20250401,092400,18563540,5730,5750,5750,5730,96
20250401,092300,18013400,5760,5760,5760,5760,0
20250401,092200,18013400,5760,5770,5770,5760,9
20250401,092100,17961490,5770,5770,5770,5770,3
20250401,092000,17944180,5790,5790,5790,5790,0
20250401,091900,17944180,5790,5790,5790,5790,0
20250401,091800,17944180,5790,5790,5790,5790,0
20250401,091700,17944180,5790,5790,5790,5790,0
20250401,091600,17944180,5790,5790,5790,5790,100
20250401,091500,17365180,5790,5790,5790,5790,0
20250401,091400,17365180,5790,5800,5800,5780,10
20250401,091300,17307290,5810,5810,5810,5810,0
20250401,091200,17307290,5810,5790,5810,5790,551
20250401,091100,14113050,5780,5770,5780,5770,300
20250401,091000,12381050,5770,5770,5770,5770,390
20250401,090900,10130750,5770,5770,5770,5770,210
20250401,090800,8919050,5770,5760,5770,5760,376
20250401,090700,6751290,5760,5710,5760,5700,23
20250401,090600,6619470,5760,5740,5760,5740,14
20250401,090500,6538990,5780,5780,5780,5780,0
20250401,090400,6538990,5780,5780,5780,5780,0
20250401,090300,6538990,5780,5780,5780,5780,0
20250401,090200,6538990,5780,5780,5780,5780,0
20250401,090100,6538990,5780,5780,5780,5780,3
20250401,090000,6521650,5760,5650,5760,5650,1154
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 76405475 5820 5820 5820 5820 415
3 20250401 195900 76405475 5820 5820 5820 5820 0
4 20250401 195800 76405475 5820 5820 5820 5820 0
5 20250401 195700 76405475 5820 5820 5820 5820 0
6 20250401 195600 76405475 5820 5820 5820 5820 0
7 20250401 195500 76405475 5820 5820 5820 5820 0
8 20250401 195400 76405475 5820 5820 5820 5820 0
9 20250401 195300 76405475 5820 5820 5820 5820 0
10 20250401 195200 76405475 5820 5820 5820 5820 0
11 20250401 195100 76405475 5820 5820 5820 5820 0
12 20250401 195000 76405475 5820 5820 5820 5820 0
13 20250401 194900 76405475 5820 5820 5820 5820 0
14 20250401 194800 76405475 5820 5820 5820 5820 0
15 20250401 194700 76405475 5820 5820 5820 5820 0
16 20250401 194600 76405475 5820 5820 5820 5820 0
17 20250401 194500 76405475 5820 5820 5820 5820 0
18 20250401 194400 76405475 5820 5820 5820 5820 0
19 20250401 194300 76405475 5820 5820 5820 5820 0
20 20250401 194200 76405475 5820 5820 5820 5820 0
21 20250401 194100 76405475 5820 5820 5820 5820 0
22 20250401 194000 76405475 5820 5820 5820 5820 0
23 20250401 193900 76405475 5820 5820 5820 5820 0
24 20250401 193800 76405475 5820 5820 5820 5820 0
25 20250401 193700 76405475 5820 5820 5820 5820 0
26 20250401 193600 76405475 5820 5820 5820 5820 0
27 20250401 193500 76405475 5820 5820 5820 5820 0
28 20250401 193400 76405475 5820 5820 5820 5820 0
29 20250401 193300 76405475 5820 5820 5820 5820 0
30 20250401 193200 76405475 5820 5820 5820 5820 0
31 20250401 193100 76405475 5820 5820 5820 5820 0
32 20250401 193000 76405475 5820 5820 5820 5820 415
33 20250401 192900 76405475 5820 5820 5820 5820 0
34 20250401 192800 76405475 5820 5820 5820 5820 0
35 20250401 192700 76405475 5820 5820 5820 5820 0
36 20250401 192600 76405475 5820 5820 5820 5820 0
37 20250401 192500 76405475 5820 5820 5820 5820 0
38 20250401 192400 76405475 5820 5820 5820 5820 0
39 20250401 192300 76405475 5820 5820 5820 5820 0
40 20250401 192200 76405475 5820 5820 5820 5820 0
41 20250401 192100 76405475 5820 5820 5820 5820 0
42 20250401 192000 76405475 5820 5820 5820 5820 0
43 20250401 191900 76405475 5820 5820 5820 5820 0
44 20250401 191800 76405475 5820 5820 5820 5820 0
45 20250401 191700 76405475 5820 5820 5820 5820 0
46 20250401 191600 76405475 5820 5820 5820 5820 0
47 20250401 191500 76405475 5820 5820 5820 5820 0
48 20250401 191400 76405475 5820 5820 5820 5820 0
49 20250401 191300 76405475 5820 5820 5820 5820 0
50 20250401 191200 76405475 5820 5820 5820 5820 0
51 20250401 191100 76405475 5820 5820 5820 5820 0
52 20250401 191000 76405475 5820 5820 5820 5820 0
53 20250401 190900 76405475 5820 5820 5820 5820 0
54 20250401 190800 76405475 5820 5820 5820 5820 0
55 20250401 190700 76405475 5820 5820 5820 5820 0
56 20250401 190600 76405475 5820 5820 5820 5820 0
57 20250401 190500 76405475 5820 5820 5820 5820 0
58 20250401 190400 76405475 5820 5820 5820 5820 0
59 20250401 190300 76405475 5820 5820 5820 5820 0
60 20250401 190200 76405475 5820 5820 5820 5820 0
61 20250401 190100 76405475 5820 5820 5820 5820 0
62 20250401 190000 76405475 5820 5820 5820 5820 415
63 20250401 185900 76405475 5820 5820 5820 5820 0
64 20250401 185800 76405475 5820 5820 5820 5820 0
65 20250401 185700 76405475 5820 5820 5820 5820 0
66 20250401 185600 76405475 5820 5820 5820 5820 0
67 20250401 185500 76405475 5820 5820 5820 5820 0
68 20250401 185400 76405475 5820 5820 5820 5820 0
69 20250401 185300 76405475 5820 5820 5820 5820 0
70 20250401 185200 76405475 5820 5820 5820 5820 0
71 20250401 185100 76405475 5820 5820 5820 5820 0
72 20250401 185000 76405475 5820 5820 5820 5820 0
73 20250401 184900 76405475 5820 5820 5820 5820 0
74 20250401 184800 76405475 5820 5820 5820 5820 0
75 20250401 184700 76405475 5820 5820 5820 5820 0
76 20250401 184600 76405475 5820 5820 5820 5820 0
77 20250401 184500 76405475 5820 5820 5820 5820 0
78 20250401 184400 76405475 5820 5820 5820 5820 0
79 20250401 184300 76405475 5820 5820 5820 5820 0
80 20250401 184200 76405475 5820 5820 5820 5820 0
81 20250401 184100 76405475 5820 5820 5820 5820 0
82 20250401 184000 76405475 5820 5820 5820 5820 0
83 20250401 183900 76405475 5820 5820 5820 5820 0
84 20250401 183800 76405475 5820 5820 5820 5820 0
85 20250401 183700 76405475 5820 5820 5820 5820 0
86 20250401 183600 76405475 5820 5820 5820 5820 0
87 20250401 183500 76405475 5820 5820 5820 5820 0
88 20250401 183400 76405475 5820 5820 5820 5820 0
89 20250401 183300 76405475 5820 5820 5820 5820 0
90 20250401 183200 76405475 5820 5820 5820 5820 0
91 20250401 183100 76405475 5820 5820 5820 5820 0
92 20250401 183000 76405475 5820 5820 5820 5820 415
93 20250401 182900 76405475 5820 5820 5820 5820 0
94 20250401 182800 76405475 5820 5820 5820 5820 0
95 20250401 182700 76405475 5820 5820 5820 5820 0
96 20250401 182600 76405475 5820 5820 5820 5820 0
97 20250401 182500 76405475 5820 5820 5820 5820 0
98 20250401 182400 76405475 5820 5820 5820 5820 0
99 20250401 182300 76405475 5820 5820 5820 5820 0
100 20250401 182200 76405475 5820 5820 5820 5820 0
101 20250401 182100 76405475 5820 5820 5820 5820 0
102 20250401 182000 76405475 5820 5820 5820 5820 0
103 20250401 181900 76405475 5820 5820 5820 5820 0
104 20250401 181800 76405475 5820 5820 5820 5820 0
105 20250401 181700 76405475 5820 5820 5820 5820 0
106 20250401 181600 76405475 5820 5820 5820 5820 0
107 20250401 181500 76405475 5820 5820 5820 5820 0
108 20250401 181400 76405475 5820 5820 5820 5820 0
109 20250401 181300 76405475 5820 5820 5820 5820 0
110 20250401 181200 76405475 5820 5820 5820 5820 0
111 20250401 181100 76405475 5820 5820 5820 5820 0
112 20250401 181000 76405475 5820 5820 5820 5820 0
113 20250401 180900 76405475 5820 5820 5820 5820 0
114 20250401 180800 76405475 5820 5820 5820 5820 0
115 20250401 180700 76405475 5820 5820 5820 5820 0
116 20250401 180600 76405475 5820 5820 5820 5820 0
117 20250401 180500 76405475 5820 5820 5820 5820 0
118 20250401 180400 76405475 5820 5820 5820 5820 0
119 20250401 180300 76405475 5820 5820 5820 5820 0
120 20250401 180200 76405475 5820 5820 5820 5820 0
121 20250401 180100 76405475 5820 5820 5820 5820 0
122 20250401 180000 76405475 5820 5820 5820 5820 415
123 20250401 175900 76405475 5820 5820 5820 5820 0
124 20250401 175800 76405475 5820 5820 5820 5820 0
125 20250401 175700 76405475 5820 5820 5820 5820 0
126 20250401 175600 76405475 5820 5820 5820 5820 0
127 20250401 175500 76405475 5820 5820 5820 5820 0
128 20250401 175400 76405475 5820 5820 5820 5820 0
129 20250401 175300 76405475 5820 5820 5820 5820 0
130 20250401 175200 76405475 5820 5820 5820 5820 0
131 20250401 175100 76405475 5820 5820 5820 5820 0
132 20250401 175000 76405475 5820 5820 5820 5820 0
133 20250401 174900 76405475 5820 5820 5820 5820 0
134 20250401 174800 76405475 5820 5820 5820 5820 0
135 20250401 174700 76405475 5820 5820 5820 5820 0
136 20250401 174600 76405475 5820 5820 5820 5820 0
137 20250401 174500 76405475 5820 5820 5820 5820 0
138 20250401 174400 76405475 5820 5820 5820 5820 0
139 20250401 174300 76405475 5820 5820 5820 5820 0
140 20250401 174200 76405475 5820 5820 5820 5820 0
141 20250401 174100 76405475 5820 5820 5820 5820 0
142 20250401 174000 76405475 5820 5820 5820 5820 0
143 20250401 173900 76405475 5820 5820 5820 5820 0
144 20250401 173800 76405475 5820 5820 5820 5820 0
145 20250401 173700 76405475 5820 5820 5820 5820 0
146 20250401 173600 76405475 5820 5820 5820 5820 0
147 20250401 173500 76405475 5820 5820 5820 5820 0
148 20250401 173400 76405475 5820 5820 5820 5820 0
149 20250401 173300 76405475 5820 5820 5820 5820 0
150 20250401 173200 76405475 5820 5820 5820 5820 0
151 20250401 173100 76405475 5820 5820 5820 5820 0
152 20250401 173000 76405475 5820 5820 5820 5820 415
153 20250401 172900 76405475 5820 5820 5820 5820 0
154 20250401 172800 76405475 5820 5820 5820 5820 0
155 20250401 172700 76405475 5820 5820 5820 5820 0
156 20250401 172600 76405475 5820 5820 5820 5820 0
157 20250401 172500 76405475 5820 5820 5820 5820 0
158 20250401 172400 76405475 5820 5820 5820 5820 0
159 20250401 172300 76405475 5820 5820 5820 5820 0
160 20250401 172200 76405475 5820 5820 5820 5820 0
161 20250401 172100 76405475 5820 5820 5820 5820 0
162 20250401 172000 76405475 5820 5820 5820 5820 0
163 20250401 171900 76405475 5820 5820 5820 5820 0
164 20250401 171800 76405475 5820 5820 5820 5820 0
165 20250401 171700 76405475 5820 5820 5820 5820 0
166 20250401 171600 76405475 5820 5820 5820 5820 0
167 20250401 171500 76405475 5820 5820 5820 5820 0
168 20250401 171400 76405475 5820 5820 5820 5820 0
169 20250401 171300 76405475 5820 5820 5820 5820 0
170 20250401 171200 76405475 5820 5820 5820 5820 0
171 20250401 171100 76405475 5820 5820 5820 5820 0
172 20250401 171000 76405475 5820 5820 5820 5820 0
173 20250401 170900 76405475 5820 5820 5820 5820 0
174 20250401 170800 76405475 5820 5820 5820 5820 0
175 20250401 170700 76405475 5820 5820 5820 5820 0
176 20250401 170600 76405475 5820 5820 5820 5820 0
177 20250401 170500 76405475 5820 5820 5820 5820 0
178 20250401 170400 76405475 5820 5820 5820 5820 0
179 20250401 170300 76405475 5820 5820 5820 5820 0
180 20250401 170200 76405475 5820 5820 5820 5820 0
181 20250401 170100 76405475 5820 5820 5820 5820 0
182 20250401 170000 76405475 5820 5820 5820 5820 415
183 20250401 165900 76405475 5820 5820 5820 5820 0
184 20250401 165800 76405475 5820 5820 5820 5820 0
185 20250401 165700 76405475 5820 5820 5820 5820 0
186 20250401 165600 76405475 5820 5820 5820 5820 0
187 20250401 165500 76405475 5820 5820 5820 5820 0
188 20250401 165400 76405475 5820 5820 5820 5820 0
189 20250401 165300 76405475 5820 5820 5820 5820 0
190 20250401 165200 76405475 5820 5820 5820 5820 0
191 20250401 165100 76405475 5820 5820 5820 5820 0
192 20250401 165000 76405475 5820 5820 5820 5820 0
193 20250401 164900 76405475 5820 5820 5820 5820 0
194 20250401 164800 76405475 5820 5820 5820 5820 0
195 20250401 164700 76405475 5820 5820 5820 5820 0
196 20250401 164600 76405475 5820 5820 5820 5820 0
197 20250401 164500 76405475 5820 5820 5820 5820 0
198 20250401 164400 76405475 5820 5820 5820 5820 0
199 20250401 164300 76405475 5820 5820 5820 5820 0
200 20250401 164200 76405475 5820 5820 5820 5820 0
201 20250401 164100 76405475 5820 5820 5820 5820 0
202 20250401 164000 76405475 5820 5820 5820 5820 0
203 20250401 163900 76405475 5820 5820 5820 5820 0
204 20250401 163800 76405475 5820 5820 5820 5820 0
205 20250401 163700 76405475 5820 5820 5820 5820 0
206 20250401 163600 76405475 5820 5820 5820 5820 0
207 20250401 163500 76405475 5820 5820 5820 5820 0
208 20250401 163400 76405475 5820 5820 5820 5820 0
209 20250401 163300 76405475 5820 5820 5820 5820 0
210 20250401 163200 76405475 5820 5820 5820 5820 0
211 20250401 163100 76405475 5820 5820 5820 5820 0
212 20250401 163000 76405475 5820 5820 5820 5820 415
213 20250401 162900 76405475 5820 5820 5820 5820 0
214 20250401 162800 76405475 5820 5820 5820 5820 0
215 20250401 162700 76405475 5820 5820 5820 5820 0
216 20250401 162600 76405475 5820 5820 5820 5820 0
217 20250401 162500 76405475 5820 5820 5820 5820 0
218 20250401 162400 76405475 5820 5820 5820 5820 0
219 20250401 162300 76405475 5820 5820 5820 5820 0
220 20250401 162200 76405475 5820 5820 5820 5820 0
221 20250401 162100 76405475 5820 5820 5820 5820 0
222 20250401 162000 76405475 5820 5820 5820 5820 0
223 20250401 161900 76405475 5820 5820 5820 5820 0
224 20250401 161800 76405475 5820 5820 5820 5820 0
225 20250401 161700 76405475 5820 5820 5820 5820 0
226 20250401 161600 76405475 5820 5820 5820 5820 0
227 20250401 161500 76405475 5820 5820 5820 5820 0
228 20250401 161400 76405475 5820 5820 5820 5820 0
229 20250401 161300 76405475 5820 5820 5820 5820 0
230 20250401 161200 76405475 5820 5820 5820 5820 0
231 20250401 161100 76405475 5820 5820 5820 5820 0
232 20250401 161000 76405475 5820 5820 5820 5820 0
233 20250401 160900 76405475 5820 5820 5820 5820 0
234 20250401 160800 76405475 5820 5820 5820 5820 0
235 20250401 160700 76405475 5820 5820 5820 5820 0
236 20250401 160600 76405475 5820 5820 5820 5820 0
237 20250401 160500 76405475 5820 5820 5820 5820 0
238 20250401 160400 76405475 5820 5820 5820 5820 0
239 20250401 160300 76405475 5820 5820 5820 5820 0
240 20250401 160200 76405475 5820 5820 5820 5820 0
241 20250401 160100 76405475 5820 5820 5820 5820 0
242 20250401 160000 76405475 5820 5820 5820 5820 415
243 20250401 155900 76405475 5820 5820 5820 5820 0
244 20250401 155800 76405475 5820 5820 5820 5820 0
245 20250401 155700 76405475 5820 5820 5820 5820 0
246 20250401 155600 76405475 5820 5820 5820 5820 0
247 20250401 155500 76405475 5820 5820 5820 5820 0
248 20250401 155400 76405475 5820 5820 5820 5820 0
249 20250401 155300 76405475 5820 5820 5820 5820 0
250 20250401 155200 76405475 5820 5820 5820 5820 0
251 20250401 155100 76405475 5820 5820 5820 5820 0
252 20250401 155000 76405475 5820 5820 5820 5820 0
253 20250401 154900 76405475 5820 5820 5820 5820 0
254 20250401 154800 76405475 5820 5820 5820 5820 0
255 20250401 154700 76405475 5820 5820 5820 5820 0
256 20250401 154600 76405475 5820 5820 5820 5820 0
257 20250401 154500 76405475 5820 5820 5820 5820 0
258 20250401 154400 76405475 5820 5820 5820 5820 0
259 20250401 154300 76405475 5820 5820 5820 5820 0
260 20250401 154200 76405475 5820 5820 5820 5820 0
261 20250401 154100 76405475 5820 5820 5820 5820 0
262 20250401 154000 76405475 5820 5820 5820 5820 0
263 20250401 153900 76405475 5820 5820 5820 5820 0
264 20250401 153800 76405475 5820 5820 5820 5820 0
265 20250401 153700 76405475 5820 5820 5820 5820 0
266 20250401 153600 76405475 5820 5820 5820 5820 0
267 20250401 153500 76405475 5820 5820 5820 5820 0
268 20250401 153400 76405475 5820 5820 5820 5820 0
269 20250401 153300 76405475 5820 5820 5820 5820 0
270 20250401 153200 76405475 5820 5820 5820 5820 0
271 20250401 153100 76405475 5820 5820 5820 5820 0
272 20250401 153000 76405475 5820 5820 5820 5820 830
273 20250401 152900 73990175 5825 5825 5825 5825 0
274 20250401 152800 73990175 5825 5825 5825 5825 0
275 20250401 152700 73990175 5825 5825 5825 5825 0
276 20250401 152600 73990175 5825 5825 5825 5825 0
277 20250401 152500 73990175 5825 5825 5825 5825 0
278 20250401 152400 73990175 5825 5825 5825 5825 0
279 20250401 152300 73990175 5825 5825 5825 5825 0
280 20250401 152200 73990175 5825 5825 5825 5825 0
281 20250401 152100 73990175 5825 5825 5825 5825 0
282 20250401 152000 73990175 5825 5825 5825 5825 0
283 20250401 151900 73990175 5825 5825 5825 5825 0
284 20250401 151800 73990175 5825 5825 5825 5825 2
285 20250401 151700 73978525 5825 5830 5830 5820 75
286 20250401 151600 73541995 5830 5830 5830 5830 39
287 20250401 151500 73314625 5830 5825 5830 5825 56
288 20250401 151400 72988395 5830 5830 5830 5830 0
289 20250401 151300 72988395 5830 5830 5830 5830 0
290 20250401 151200 72988395 5830 5830 5830 5830 0
291 20250401 151100 72988395 5830 5830 5830 5830 0
292 20250401 151000 72988395 5830 5830 5830 5830 12
293 20250401 150900 72918435 5830 5830 5830 5830 0
294 20250401 150800 72918435 5830 5830 5830 5830 0
295 20250401 150700 72918435 5830 5830 5830 5830 2
296 20250401 150600 72906775 5830 5820 5830 5820 134
297 20250401 150500 72126855 5830 5830 5830 5830 62
298 20250401 150400 71765395 5820 5820 5820 5820 0
299 20250401 150300 71765395 5820 5820 5820 5820 0
300 20250401 150200 71765395 5820 5820 5820 5820 11
301 20250401 150100 71701375 5820 5820 5820 5820 0
302 20250401 150000 71701375 5820 5820 5820 5820 0
303 20250401 145900 71701375 5820 5820 5820 5820 0
304 20250401 145800 71701375 5820 5820 5820 5820 56
305 20250401 145700 71375455 5830 5830 5830 5830 0
306 20250401 145600 71375455 5830 5830 5830 5830 0
307 20250401 145500 71375455 5830 5830 5830 5830 0
308 20250401 145400 71375455 5830 5830 5830 5830 0
309 20250401 145300 71375455 5830 5830 5830 5830 0
310 20250401 145200 71375455 5830 5830 5830 5830 0
311 20250401 145100 71375455 5830 5830 5830 5830 0
312 20250401 145000 71375455 5830 5830 5830 5830 0
313 20250401 144900 71375455 5830 5830 5830 5830 1
314 20250401 144800 71369625 5820 5820 5820 5820 0
315 20250401 144700 71369625 5820 5820 5820 5820 0
316 20250401 144600 71369625 5820 5820 5820 5820 0
317 20250401 144500 71369625 5820 5820 5820 5820 0
318 20250401 144400 71369625 5820 5820 5820 5820 0
319 20250401 144300 71369625 5820 5820 5820 5820 1
320 20250401 144200 71363805 5840 5840 5840 5840 0
321 20250401 144100 71363805 5840 5840 5840 5840 0
322 20250401 144000 71363805 5840 5840 5840 5840 0
323 20250401 143900 71363805 5840 5840 5840 5840 0
324 20250401 143800 71363805 5840 5840 5840 5840 0
325 20250401 143700 71363805 5840 5840 5840 5840 0
326 20250401 143600 71363805 5840 5840 5840 5840 0
327 20250401 143500 71363805 5840 5840 5840 5840 0
328 20250401 143400 71363805 5840 5840 5840 5840 1
329 20250401 143300 71357965 5820 5820 5820 5820 0
330 20250401 143200 71357965 5820 5820 5820 5820 0
331 20250401 143100 71357965 5820 5820 5820 5820 0
332 20250401 143000 71357965 5820 5820 5820 5820 0
333 20250401 142900 71357965 5820 5820 5820 5820 0
334 20250401 142800 71357965 5820 5820 5820 5820 0
335 20250401 142700 71357965 5820 5820 5820 5820 0
336 20250401 142600 71357965 5820 5820 5820 5820 0
337 20250401 142500 71357965 5820 5820 5820 5820 0
338 20250401 142400 71357965 5820 5820 5820 5820 1
339 20250401 142300 71352145 5820 5820 5820 5820 212
340 20250401 142200 70118305 5820 5820 5820 5820 88
341 20250401 142100 69606145 5850 5850 5850 5850 0
342 20250401 142000 69606145 5850 5850 5850 5850 0
343 20250401 141900 69606145 5850 5850 5850 5850 0
344 20250401 141800 69606145 5850 5850 5850 5850 0
345 20250401 141700 69606145 5850 5850 5850 5850 1
346 20250401 141600 69600295 5820 5820 5820 5820 0
347 20250401 141500 69600295 5820 5820 5820 5820 0
348 20250401 141400 69600295 5820 5820 5820 5820 2
349 20250401 141300 69588655 5850 5850 5850 5850 0
350 20250401 141200 69588655 5850 5850 5850 5850 0
351 20250401 141100 69588655 5850 5850 5850 5850 0
352 20250401 141000 69588655 5850 5840 5850 5840 11
353 20250401 140900 69524405 5820 5820 5820 5820 0
354 20250401 140800 69524405 5820 5820 5820 5820 0
355 20250401 140700 69524405 5820 5820 5820 5820 20
356 20250401 140600 69408005 5840 5840 5840 5840 0
357 20250401 140500 69408005 5840 5820 5840 5820 1042
358 20250401 140400 63342765 5820 5820 5820 5820 0
359 20250401 140300 63342765 5820 5820 5820 5820 0
360 20250401 140200 63342765 5820 5820 5820 5820 0
361 20250401 140100 63342765 5820 5820 5820 5820 0
362 20250401 140000 63342765 5820 5820 5820 5820 0
363 20250401 135900 63342765 5820 5820 5820 5820 0
364 20250401 135800 63342765 5820 5820 5820 5820 0
365 20250401 135700 63342765 5820 5820 5820 5820 0
366 20250401 135600 63342765 5820 5820 5820 5820 0
367 20250401 135500 63342765 5820 5820 5820 5820 0
368 20250401 135400 63342765 5820 5820 5820 5820 100
369 20250401 135300 62760765 5820 5820 5820 5820 0
370 20250401 135200 62760765 5820 5820 5820 5820 0
371 20250401 135100 62760765 5820 5820 5820 5820 10
372 20250401 135000 62702565 5820 5820 5820 5820 20
373 20250401 134900 62586165 5850 5850 5850 5850 0
374 20250401 134800 62586165 5850 5850 5850 5850 0
375 20250401 134700 62586165 5850 5850 5850 5850 0
376 20250401 134600 62586165 5850 5850 5850 5850 0
377 20250401 134500 62586165 5850 5850 5850 5850 0
378 20250401 134400 62586165 5850 5850 5850 5850 0
379 20250401 134300 62586165 5850 5850 5850 5850 0
380 20250401 134200 62586165 5850 5850 5850 5850 0
381 20250401 134100 62586165 5850 5850 5850 5850 0
382 20250401 134000 62586165 5850 5850 5850 5850 0
383 20250401 133900 62586165 5850 5850 5850 5850 0
384 20250401 133800 62586165 5850 5850 5850 5850 0
385 20250401 133700 62586165 5850 5850 5850 5850 0
386 20250401 133600 62586165 5850 5850 5850 5850 0
387 20250401 133500 62586165 5850 5850 5850 5850 0
388 20250401 133400 62586165 5850 5850 5850 5850 0
389 20250401 133300 62586165 5850 5850 5850 5850 0
390 20250401 133200 62586165 5850 5850 5850 5850 3
391 20250401 133100 62568615 5850 5850 5850 5850 0
392 20250401 133000 62568615 5850 5850 5850 5850 0
393 20250401 132900 62568615 5850 5850 5850 5850 0
394 20250401 132800 62568615 5850 5850 5850 5850 0
395 20250401 132700 62568615 5850 5850 5850 5850 0
396 20250401 132600 62568615 5850 5850 5850 5850 100
397 20250401 132500 61983615 5850 5850 5850 5850 0
398 20250401 132400 61983615 5850 5850 5850 5850 0
399 20250401 132300 61983615 5850 5850 5850 5850 0
400 20250401 132200 61983615 5850 5850 5850 5850 0
401 20250401 132100 61983615 5850 5850 5850 5850 0
402 20250401 132000 61983615 5850 5850 5850 5850 0
403 20250401 131900 61983615 5850 5850 5850 5850 0
404 20250401 131800 61983615 5850 5850 5850 5850 0
405 20250401 131700 61983615 5850 5850 5850 5850 100
406 20250401 131600 61398615 5850 5850 5850 5850 0
407 20250401 131500 61398615 5850 5850 5850 5850 1
408 20250401 131400 61392765 5810 5840 5840 5810 100
409 20250401 131300 60811045 5845 5845 5845 5845 0
410 20250401 131200 60811045 5845 5845 5845 5845 0
411 20250401 131100 60811045 5845 5845 5845 5845 0
412 20250401 131000 60811045 5845 5845 5845 5845 1
413 20250401 130900 60805200 5850 5850 5850 5850 0
414 20250401 130800 60805200 5850 5850 5850 5850 0
415 20250401 130700 60805200 5850 5850 5850 5850 0
416 20250401 130600 60805200 5850 5850 5850 5850 0
417 20250401 130500 60805200 5850 5850 5850 5850 0
418 20250401 130400 60805200 5850 5850 5850 5850 0
419 20250401 130300 60805200 5850 5850 5850 5850 0
420 20250401 130200 60805200 5850 5850 5850 5850 0
421 20250401 130100 60805200 5850 5850 5850 5850 0
422 20250401 130000 60805200 5850 5850 5850 5850 0
423 20250401 125900 60805200 5850 5850 5850 5850 0
424 20250401 125800 60805200 5850 5850 5850 5850 0
425 20250401 125700 60805200 5850 5850 5850 5850 0
426 20250401 125600 60805200 5850 5850 5850 5850 0
427 20250401 125500 60805200 5850 5850 5850 5850 0
428 20250401 125400 60805200 5850 5850 5850 5850 0
429 20250401 125300 60805200 5850 5850 5850 5850 0
430 20250401 125200 60805200 5850 5850 5850 5850 0
431 20250401 125100 60805200 5850 5850 5850 5850 0
432 20250401 125000 60805200 5850 5850 5850 5850 1
433 20250401 124900 60799350 5850 5850 5850 5850 0
434 20250401 124800 60799350 5850 5850 5850 5850 0
435 20250401 124700 60799350 5850 5850 5850 5850 6
436 20250401 124600 60764250 5850 5850 5850 5850 0
437 20250401 124500 60764250 5850 5850 5850 5850 0
438 20250401 124400 60764250 5850 5850 5850 5850 0
439 20250401 124300 60764250 5850 5850 5850 5850 0
440 20250401 124200 60764250 5850 5850 5850 5850 0
441 20250401 124100 60764250 5850 5850 5850 5850 0
442 20250401 124000 60764250 5850 5850 5850 5850 0
443 20250401 123900 60764250 5850 5850 5850 5850 0
444 20250401 123800 60764250 5850 5850 5850 5850 0
445 20250401 123700 60764250 5850 5850 5850 5850 1
446 20250401 123600 60758400 5820 5850 5850 5820 521
447 20250401 123500 57725580 5860 5860 5860 5860 0
448 20250401 123400 57725580 5860 5860 5860 5860 10
449 20250401 123300 57666980 5860 5860 5860 5860 0
450 20250401 123200 57666980 5860 5860 5860 5860 0
451 20250401 123100 57666980 5860 5860 5860 5860 1
452 20250401 123000 57661120 5820 5850 5850 5820 36
453 20250401 122900 57451540 5860 5860 5860 5860 0
454 20250401 122800 57451540 5860 5860 5860 5860 0
455 20250401 122700 57451540 5860 5860 5860 5860 0
456 20250401 122600 57451540 5860 5860 5860 5860 0
457 20250401 122500 57451540 5860 5860 5860 5860 0
458 20250401 122400 57451540 5860 5860 5860 5860 0
459 20250401 122300 57451540 5860 5860 5860 5860 0
460 20250401 122200 57451540 5860 5860 5860 5860 1
461 20250401 122100 57445680 5870 5870 5870 5870 0
462 20250401 122000 57445680 5870 5870 5870 5870 0
463 20250401 121900 57445680 5870 5870 5870 5870 0
464 20250401 121800 57445680 5870 5870 5870 5870 0
465 20250401 121700 57445680 5870 5870 5870 5870 0
466 20250401 121600 57445680 5870 5870 5870 5870 0
467 20250401 121500 57445680 5870 5870 5870 5870 0
468 20250401 121400 57445680 5870 5870 5870 5870 0
469 20250401 121300 57445680 5870 5870 5870 5870 0
470 20250401 121200 57445680 5870 5870 5870 5870 0
471 20250401 121100 57445680 5870 5870 5870 5870 0
472 20250401 121000 57445680 5870 5870 5870 5870 0
473 20250401 120900 57445680 5870 5870 5870 5870 0
474 20250401 120800 57445680 5870 5870 5870 5870 0
475 20250401 120700 57445680 5870 5870 5870 5870 0
476 20250401 120600 57445680 5870 5870 5870 5870 0
477 20250401 120500 57445680 5870 5870 5870 5870 0
478 20250401 120400 57445680 5870 5870 5870 5870 0
479 20250401 120300 57445680 5870 5870 5870 5870 0
480 20250401 120200 57445680 5870 5870 5870 5870 0
481 20250401 120100 57445680 5870 5870 5870 5870 0
482 20250401 120000 57445680 5870 5870 5870 5870 8
483 20250401 115900 57398720 5870 5870 5870 5870 1
484 20250401 115800 57392850 5870 5870 5870 5870 1
485 20250401 115700 57386980 5870 5870 5870 5870 1
486 20250401 115600 57381110 5870 5870 5870 5870 0
487 20250401 115500 57381110 5870 5810 5870 5810 3
488 20250401 115400 57363570 5870 5870 5870 5870 0
489 20250401 115300 57363570 5870 5870 5870 5870 0
490 20250401 115200 57363570 5870 5870 5870 5870 0
491 20250401 115100 57363570 5870 5870 5870 5870 0
492 20250401 115000 57363570 5870 5870 5870 5870 0
493 20250401 114900 57363570 5870 5870 5870 5870 0
494 20250401 114800 57363570 5870 5870 5870 5870 0
495 20250401 114700 57363570 5870 5870 5870 5870 0
496 20250401 114600 57363570 5870 5870 5870 5870 0
497 20250401 114500 57363570 5870 5870 5870 5870 0
498 20250401 114400 57363570 5870 5870 5870 5870 0
499 20250401 114300 57363570 5870 5870 5870 5870 0
500 20250401 114200 57363570 5870 5870 5870 5870 0
501 20250401 114100 57363570 5870 5870 5870 5870 0
502 20250401 114000 57363570 5870 5870 5870 5870 0
503 20250401 113900 57363570 5870 5870 5870 5870 1
504 20250401 113800 57357700 5860 5860 5860 5860 0
505 20250401 113700 57357700 5860 5860 5860 5860 0
506 20250401 113600 57357700 5860 5860 5860 5860 0
507 20250401 113500 57357700 5860 5860 5860 5860 0
508 20250401 113400 57357700 5860 5860 5860 5860 0
509 20250401 113300 57357700 5860 5860 5860 5860 0
510 20250401 113200 57357700 5860 5860 5860 5860 0
511 20250401 113100 57357700 5860 5860 5860 5860 0
512 20250401 113000 57357700 5860 5860 5860 5860 0
513 20250401 112900 57357700 5860 5860 5860 5860 0
514 20250401 112800 57357700 5860 5860 5860 5860 0
515 20250401 112700 57357700 5860 5860 5860 5860 0
516 20250401 112600 57357700 5860 5860 5860 5860 0
517 20250401 112500 57357700 5860 5860 5860 5860 0
518 20250401 112400 57357700 5860 5860 5860 5860 0
519 20250401 112300 57357700 5860 5850 5860 5850 365
520 20250401 112200 55222290 5840 5840 5840 5840 4
521 20250401 112100 55198930 5840 5840 5840 5840 0
522 20250401 112000 55198930 5840 5840 5840 5840 0
523 20250401 111900 55198930 5840 5840 5840 5840 0
524 20250401 111800 55198930 5840 5840 5840 5840 0
525 20250401 111700 55198930 5840 5840 5840 5840 0
526 20250401 111600 55198930 5840 5840 5850 5780 353
527 20250401 111500 53137450 5820 5810 5820 5810 16
528 20250401 111400 53044370 5740 5740 5740 5740 0
529 20250401 111300 53044370 5740 5740 5740 5740 0
530 20250401 111200 53044370 5740 5790 5790 5740 300
531 20250401 111100 51318300 5840 5840 5840 5840 0
532 20250401 111000 51318300 5840 5840 5840 5840 0
533 20250401 110900 51318300 5840 5840 5840 5840 0
534 20250401 110800 51318300 5840 5840 5840 5840 0
535 20250401 110700 51318300 5840 5790 5840 5790 25
536 20250401 110600 51173500 5840 5840 5840 5840 0
537 20250401 110500 51173500 5840 5840 5840 5840 0
538 20250401 110400 51173500 5840 5840 5840 5840 0
539 20250401 110300 51173500 5840 5840 5840 5840 0
540 20250401 110200 51173500 5840 5840 5840 5840 0
541 20250401 110100 51173500 5840 5840 5840 5840 1
542 20250401 110000 51167660 5790 5790 5790 5790 0
543 20250401 105900 51167660 5790 5790 5790 5790 0
544 20250401 105800 51167660 5790 5790 5790 5790 0
545 20250401 105700 51167660 5790 5790 5790 5790 44
546 20250401 105600 50912900 5840 5840 5840 5840 0
547 20250401 105500 50912900 5840 5840 5840 5840 1
548 20250401 105400 50907060 5830 5830 5830 5830 0
549 20250401 105300 50907060 5830 5820 5830 5820 658
550 20250401 105200 47073100 5800 5800 5800 5800 0
551 20250401 105100 47073100 5800 5800 5800 5800 0
552 20250401 105000 47073100 5800 5800 5800 5800 0
553 20250401 104900 47073100 5800 5800 5800 5800 0
554 20250401 104800 47073100 5800 5790 5800 5790 1606
555 20250401 104700 37761360 5790 5790 5790 5790 1
556 20250401 104600 37755570 5750 5750 5750 5750 1
557 20250401 104500 37749820 5790 5790 5790 5790 0
558 20250401 104400 37749820 5790 5790 5790 5790 20
559 20250401 104300 37634020 5790 5790 5790 5790 0
560 20250401 104200 37634020 5790 5790 5790 5790 0
561 20250401 104100 37634020 5790 5790 5790 5790 0
562 20250401 104000 37634020 5790 5790 5790 5790 0
563 20250401 103900 37634020 5790 5790 5790 5790 0
564 20250401 103800 37634020 5790 5790 5790 5790 0
565 20250401 103700 37634020 5790 5780 5790 5780 90
566 20250401 103600 37113710 5790 5790 5790 5790 0
567 20250401 103500 37113710 5790 5790 5790 5790 0
568 20250401 103400 37113710 5790 5790 5790 5790 0
569 20250401 103300 37113710 5790 5790 5790 5790 0
570 20250401 103200 37113710 5790 5790 5790 5790 0
571 20250401 103100 37113710 5790 5790 5790 5790 0
572 20250401 103000 37113710 5790 5790 5790 5790 0
573 20250401 102900 37113710 5790 5790 5790 5790 0
574 20250401 102800 37113710 5790 5790 5790 5790 0
575 20250401 102700 37113710 5790 5790 5790 5790 0
576 20250401 102600 37113710 5790 5790 5790 5790 1
577 20250401 102500 37107920 5780 5780 5780 5780 0
578 20250401 102400 37107920 5780 5780 5780 5780 0
579 20250401 102300 37107920 5780 5780 5780 5780 0
580 20250401 102200 37107920 5780 5780 5780 5780 0
581 20250401 102100 37107920 5780 5780 5780 5780 1019
582 20250401 102000 31218100 5790 5780 5790 5780 31
583 20250401 101900 31038800 5780 5780 5780 5780 0
584 20250401 101800 31038800 5780 5780 5780 5780 3
585 20250401 101700 31021460 5760 5760 5760 5760 0
586 20250401 101600 31021460 5760 5760 5760 5760 0
587 20250401 101500 31021460 5760 5760 5760 5760 0
588 20250401 101400 31021460 5760 5760 5760 5760 0
589 20250401 101300 31021460 5760 5750 5760 5750 330
590 20250401 101200 29121870 5730 5730 5730 5730 0
591 20250401 101100 29121870 5730 5730 5730 5730 0
592 20250401 101000 29121870 5730 5730 5730 5730 0
593 20250401 100900 29121870 5730 5730 5730 5730 0
594 20250401 100800 29121870 5730 5730 5730 5730 0
595 20250401 100700 29121870 5730 5730 5730 5730 0
596 20250401 100600 29121870 5730 5730 5730 5730 0
597 20250401 100500 29121870 5730 5730 5730 5730 0
598 20250401 100400 29121870 5730 5730 5730 5730 0
599 20250401 100300 29121870 5730 5730 5730 5730 0
600 20250401 100200 29121870 5730 5730 5730 5730 0
601 20250401 100100 29121870 5730 5730 5730 5730 0
602 20250401 100000 29121870 5730 5730 5730 5730 53
603 20250401 095900 28818180 5750 5750 5750 5750 0
604 20250401 095800 28818180 5750 5750 5750 5750 0
605 20250401 095700 28818180 5750 5750 5750 5750 0
606 20250401 095600 28818180 5750 5750 5750 5750 0
607 20250401 095500 28818180 5750 5750 5750 5750 0
608 20250401 095400 28818180 5750 5750 5750 5750 100
609 20250401 095300 28243180 5750 5750 5750 5750 0
610 20250401 095200 28243180 5750 5720 5750 5720 214
611 20250401 095100 27016980 5780 5780 5780 5780 100
612 20250401 095000 26438980 5780 5780 5780 5780 0
613 20250401 094900 26438980 5780 5780 5780 5780 1
614 20250401 094800 26433200 5780 5780 5780 5780 1
615 20250401 094700 26427420 5760 5760 5760 5760 0
616 20250401 094600 26427420 5760 5760 5760 5760 0
617 20250401 094500 26427420 5760 5760 5760 5760 12
618 20250401 094400 26358300 5780 5780 5780 5780 0
619 20250401 094300 26358300 5780 5780 5780 5780 0
620 20250401 094200 26358300 5780 5780 5780 5780 1
621 20250401 094100 26352520 5690 5690 5690 5690 0
622 20250401 094000 26352520 5690 5690 5690 5690 0
623 20250401 093900 26352520 5690 5690 5690 5690 0
624 20250401 093800 26352520 5690 5690 5690 5690 0
625 20250401 093700 26352520 5690 5690 5690 5690 0
626 20250401 093600 26352520 5690 5710 5710 5690 201
627 20250401 093500 25207190 5710 5710 5710 5710 0
628 20250401 093400 25207190 5710 5710 5710 5710 0
629 20250401 093300 25207190 5710 5740 5740 5710 909
630 20250401 093200 19998560 5750 5750 5750 5750 2
631 20250401 093100 19987060 5740 5740 5740 5740 0
632 20250401 093000 19987060 5740 5740 5740 5740 0
633 20250401 092900 19987060 5740 5740 5740 5740 0
634 20250401 092800 19987060 5740 5740 5740 5740 248
635 20250401 092700 18563540 5730 5730 5730 5730 0
636 20250401 092600 18563540 5730 5730 5730 5730 0
637 20250401 092500 18563540 5730 5730 5730 5730 0
638 20250401 092400 18563540 5730 5750 5750 5730 96
639 20250401 092300 18013400 5760 5760 5760 5760 0
640 20250401 092200 18013400 5760 5770 5770 5760 9
641 20250401 092100 17961490 5770 5770 5770 5770 3
642 20250401 092000 17944180 5790 5790 5790 5790 0
643 20250401 091900 17944180 5790 5790 5790 5790 0
644 20250401 091800 17944180 5790 5790 5790 5790 0
645 20250401 091700 17944180 5790 5790 5790 5790 0
646 20250401 091600 17944180 5790 5790 5790 5790 100
647 20250401 091500 17365180 5790 5790 5790 5790 0
648 20250401 091400 17365180 5790 5800 5800 5780 10
649 20250401 091300 17307290 5810 5810 5810 5810 0
650 20250401 091200 17307290 5810 5790 5810 5790 551
651 20250401 091100 14113050 5780 5770 5780 5770 300
652 20250401 091000 12381050 5770 5770 5770 5770 390
653 20250401 090900 10130750 5770 5770 5770 5770 210
654 20250401 090800 8919050 5770 5760 5770 5760 376
655 20250401 090700 6751290 5760 5710 5760 5700 23
656 20250401 090600 6619470 5760 5740 5760 5740 14
657 20250401 090500 6538990 5780 5780 5780 5780 0
658 20250401 090400 6538990 5780 5780 5780 5780 0
659 20250401 090300 6538990 5780 5780 5780 5780 0
660 20250401 090200 6538990 5780 5780 5780 5780 0
661 20250401 090100 6538990 5780 5780 5780 5780 3
662 20250401 090000 6521650 5760 5650 5760 5650 1154

1
071670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,37287,10000000,223349130,59900000000,0.37
20250327,37287,10000000,227077830,60900000000,0.37
20250326,37287,10000000,227823570,61100000000,0.37
20250325,37287,10000000,228196440,61200000000,0.37
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 37287 10000000 223349130 59900000000 0.37
3 20250327 37287 10000000 227077830 60900000000 0.37
4 20250326 37287 10000000 227823570 61100000000 0.37
5 20250325 37287 10000000 228196440 61200000000 0.37