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

665
078070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,16314255,9670,9670,9670,9670,51
20250401,200200,16314255,9670,9670,9670,9670,0
20250401,200100,16314255,9670,9670,9670,9670,0
20250401,200000,16314255,9670,9670,9670,9670,0
20250401,195900,16314255,9670,9670,9670,9670,0
20250401,195800,16314255,9670,9670,9670,9670,0
20250401,195700,16314255,9670,9670,9670,9670,0
20250401,195600,16314255,9670,9670,9670,9670,0
20250401,195500,16314255,9670,9670,9670,9670,0
20250401,195400,16314255,9670,9670,9670,9670,0
20250401,195300,16314255,9670,9670,9670,9670,0
20250401,195200,16314255,9670,9670,9670,9670,0
20250401,195100,16314255,9670,9670,9670,9670,0
20250401,195000,16314255,9670,9670,9670,9670,0
20250401,194900,16314255,9670,9670,9670,9670,0
20250401,194800,16314255,9670,9670,9670,9670,0
20250401,194700,16314255,9670,9670,9670,9670,0
20250401,194600,16314255,9670,9670,9670,9670,0
20250401,194500,16314255,9670,9670,9670,9670,0
20250401,194400,16314255,9670,9670,9670,9670,0
20250401,194300,16314255,9670,9670,9670,9670,0
20250401,194200,16314255,9670,9670,9670,9670,0
20250401,194100,16314255,9670,9670,9670,9670,0
20250401,194000,16314255,9670,9670,9670,9670,0
20250401,193900,16314255,9670,9670,9670,9670,0
20250401,193800,16314255,9670,9670,9670,9670,0
20250401,193700,16314255,9670,9670,9670,9670,0
20250401,193600,16314255,9670,9670,9670,9670,0
20250401,193500,16314255,9670,9670,9670,9670,0
20250401,193400,16314255,9670,9670,9670,9670,0
20250401,193300,16314255,9670,9670,9670,9670,51
20250401,193200,16314255,9670,9670,9670,9670,0
20250401,193100,16314255,9670,9670,9670,9670,0
20250401,193000,16314255,9670,9670,9670,9670,0
20250401,192900,16314255,9670,9670,9670,9670,0
20250401,192800,16314255,9670,9670,9670,9670,0
20250401,192700,16314255,9670,9670,9670,9670,0
20250401,192600,16314255,9670,9670,9670,9670,0
20250401,192500,16314255,9670,9670,9670,9670,0
20250401,192400,16314255,9670,9670,9670,9670,0
20250401,192300,16314255,9670,9670,9670,9670,0
20250401,192200,16314255,9670,9670,9670,9670,0
20250401,192100,16314255,9670,9670,9670,9670,0
20250401,192000,16314255,9670,9670,9670,9670,0
20250401,191900,16314255,9670,9670,9670,9670,0
20250401,191800,16314255,9670,9670,9670,9670,0
20250401,191700,16314255,9670,9670,9670,9670,0
20250401,191600,16314255,9670,9670,9670,9670,0
20250401,191500,16314255,9670,9670,9670,9670,0
20250401,191400,16314255,9670,9670,9670,9670,0
20250401,191300,16314255,9670,9670,9670,9670,0
20250401,191200,16314255,9670,9670,9670,9670,0
20250401,191100,16314255,9670,9670,9670,9670,0
20250401,191000,16314255,9670,9670,9670,9670,0
20250401,190900,16314255,9670,9670,9670,9670,0
20250401,190800,16314255,9670,9670,9670,9670,0
20250401,190700,16314255,9670,9670,9670,9670,0
20250401,190600,16314255,9670,9670,9670,9670,0
20250401,190500,16314255,9670,9670,9670,9670,0
20250401,190400,16314255,9670,9670,9670,9670,0
20250401,190300,16314255,9670,9670,9670,9670,51
20250401,190200,16314255,9670,9670,9670,9670,0
20250401,190100,16314255,9670,9670,9670,9670,0
20250401,190000,16314255,9670,9670,9670,9670,0
20250401,185900,16314255,9670,9670,9670,9670,0
20250401,185800,16314255,9670,9670,9670,9670,0
20250401,185700,16314255,9670,9670,9670,9670,0
20250401,185600,16314255,9670,9670,9670,9670,0
20250401,185500,16314255,9670,9670,9670,9670,0
20250401,185400,16314255,9670,9670,9670,9670,0
20250401,185300,16314255,9670,9670,9670,9670,0
20250401,185200,16314255,9670,9670,9670,9670,0
20250401,185100,16314255,9670,9670,9670,9670,0
20250401,185000,16314255,9670,9670,9670,9670,0
20250401,184900,16314255,9670,9670,9670,9670,0
20250401,184800,16314255,9670,9670,9670,9670,0
20250401,184700,16314255,9670,9670,9670,9670,0
20250401,184600,16314255,9670,9670,9670,9670,0
20250401,184500,16314255,9670,9670,9670,9670,0
20250401,184400,16314255,9670,9670,9670,9670,0
20250401,184300,16314255,9670,9670,9670,9670,0
20250401,184200,16314255,9670,9670,9670,9670,0
20250401,184100,16314255,9670,9670,9670,9670,0
20250401,184000,16314255,9670,9670,9670,9670,0
20250401,183900,16314255,9670,9670,9670,9670,0
20250401,183800,16314255,9670,9670,9670,9670,0
20250401,183700,16314255,9670,9670,9670,9670,0
20250401,183600,16314255,9670,9670,9670,9670,0
20250401,183500,16314255,9670,9670,9670,9670,0
20250401,183400,16314255,9670,9670,9670,9670,0
20250401,183300,16314255,9670,9670,9670,9670,51
20250401,183200,16314255,9670,9670,9670,9670,0
20250401,183100,16314255,9670,9670,9670,9670,0
20250401,183000,16314255,9670,9670,9670,9670,0
20250401,182900,16314255,9670,9670,9670,9670,0
20250401,182800,16314255,9670,9670,9670,9670,0
20250401,182700,16314255,9670,9670,9670,9670,0
20250401,182600,16314255,9670,9670,9670,9670,0
20250401,182500,16314255,9670,9670,9670,9670,0
20250401,182400,16314255,9670,9670,9670,9670,0
20250401,182300,16314255,9670,9670,9670,9670,0
20250401,182200,16314255,9670,9670,9670,9670,0
20250401,182100,16314255,9670,9670,9670,9670,0
20250401,182000,16314255,9670,9670,9670,9670,0
20250401,181900,16314255,9670,9670,9670,9670,0
20250401,181800,16314255,9670,9670,9670,9670,0
20250401,181700,16314255,9670,9670,9670,9670,0
20250401,181600,16314255,9670,9670,9670,9670,0
20250401,181500,16314255,9670,9670,9670,9670,0
20250401,181400,16314255,9670,9670,9670,9670,0
20250401,181300,16314255,9670,9670,9670,9670,0
20250401,181200,16314255,9670,9670,9670,9670,0
20250401,181100,16314255,9670,9670,9670,9670,0
20250401,181000,16314255,9670,9670,9670,9670,0
20250401,180900,16314255,9670,9670,9670,9670,0
20250401,180800,16314255,9670,9670,9670,9670,0
20250401,180700,16314255,9670,9670,9670,9670,0
20250401,180600,16314255,9670,9670,9670,9670,0
20250401,180500,16314255,9670,9670,9670,9670,0
20250401,180400,16314255,9670,9670,9670,9670,0
20250401,180300,16314255,9670,9670,9670,9670,51
20250401,180200,16314255,9670,9670,9670,9670,0
20250401,180100,16314255,9670,9670,9670,9670,0
20250401,180000,16314255,9670,9670,9670,9670,0
20250401,175900,16314255,9670,9670,9670,9670,0
20250401,175800,16314255,9670,9670,9670,9670,0
20250401,175700,16314255,9670,9670,9670,9670,0
20250401,175600,16314255,9670,9670,9670,9670,0
20250401,175500,16314255,9670,9670,9670,9670,0
20250401,175400,16314255,9670,9670,9670,9670,0
20250401,175300,16314255,9670,9670,9670,9670,0
20250401,175200,16314255,9670,9670,9670,9670,0
20250401,175100,16314255,9670,9670,9670,9670,0
20250401,175000,16314255,9670,9670,9670,9670,0
20250401,174900,16314255,9670,9670,9670,9670,0
20250401,174800,16314255,9670,9670,9670,9670,0
20250401,174700,16314255,9670,9670,9670,9670,0
20250401,174600,16314255,9670,9670,9670,9670,0
20250401,174500,16314255,9670,9670,9670,9670,0
20250401,174400,16314255,9670,9670,9670,9670,0
20250401,174300,16314255,9670,9670,9670,9670,0
20250401,174200,16314255,9670,9670,9670,9670,0
20250401,174100,16314255,9670,9670,9670,9670,0
20250401,174000,16314255,9670,9670,9670,9670,0
20250401,173900,16314255,9670,9670,9670,9670,0
20250401,173800,16314255,9670,9670,9670,9670,0
20250401,173700,16314255,9670,9670,9670,9670,0
20250401,173600,16314255,9670,9670,9670,9670,0
20250401,173500,16314255,9670,9670,9670,9670,0
20250401,173400,16314255,9670,9670,9670,9670,0
20250401,173300,16314255,9670,9670,9670,9670,51
20250401,173200,16314255,9670,9670,9670,9670,0
20250401,173100,16314255,9670,9670,9670,9670,0
20250401,173000,16314255,9670,9670,9670,9670,0
20250401,172900,16314255,9670,9670,9670,9670,0
20250401,172800,16314255,9670,9670,9670,9670,0
20250401,172700,16314255,9670,9670,9670,9670,0
20250401,172600,16314255,9670,9670,9670,9670,0
20250401,172500,16314255,9670,9670,9670,9670,0
20250401,172400,16314255,9670,9670,9670,9670,0
20250401,172300,16314255,9670,9670,9670,9670,0
20250401,172200,16314255,9670,9670,9670,9670,0
20250401,172100,16314255,9670,9670,9670,9670,0
20250401,172000,16314255,9670,9670,9670,9670,0
20250401,171900,16314255,9670,9670,9670,9670,0
20250401,171800,16314255,9670,9670,9670,9670,0
20250401,171700,16314255,9670,9670,9670,9670,0
20250401,171600,16314255,9670,9670,9670,9670,0
20250401,171500,16314255,9670,9670,9670,9670,0
20250401,171400,16314255,9670,9670,9670,9670,0
20250401,171300,16314255,9670,9670,9670,9670,0
20250401,171200,16314255,9670,9670,9670,9670,0
20250401,171100,16314255,9670,9670,9670,9670,0
20250401,171000,16314255,9670,9670,9670,9670,0
20250401,170900,16314255,9670,9670,9670,9670,0
20250401,170800,16314255,9670,9670,9670,9670,0
20250401,170700,16314255,9670,9670,9670,9670,0
20250401,170600,16314255,9670,9670,9670,9670,0
20250401,170500,16314255,9670,9670,9670,9670,0
20250401,170400,16314255,9670,9670,9670,9670,0
20250401,170300,16314255,9670,9670,9670,9670,51
20250401,170200,16314255,9670,9670,9670,9670,0
20250401,170100,16314255,9670,9670,9670,9670,0
20250401,170000,16314255,9670,9670,9670,9670,0
20250401,165900,16314255,9670,9670,9670,9670,0
20250401,165800,16314255,9670,9670,9670,9670,0
20250401,165700,16314255,9670,9670,9670,9670,0
20250401,165600,16314255,9670,9670,9670,9670,0
20250401,165500,16314255,9670,9670,9670,9670,0
20250401,165400,16314255,9670,9670,9670,9670,0
20250401,165300,16314255,9670,9670,9670,9670,0
20250401,165200,16314255,9670,9670,9670,9670,0
20250401,165100,16314255,9670,9670,9670,9670,0
20250401,165000,16314255,9670,9670,9670,9670,0
20250401,164900,16314255,9670,9670,9670,9670,0
20250401,164800,16314255,9670,9670,9670,9670,0
20250401,164700,16314255,9670,9670,9670,9670,0
20250401,164600,16314255,9670,9670,9670,9670,0
20250401,164500,16314255,9670,9670,9670,9670,0
20250401,164400,16314255,9670,9670,9670,9670,0
20250401,164300,16314255,9670,9670,9670,9670,0
20250401,164200,16314255,9670,9670,9670,9670,0
20250401,164100,16314255,9670,9670,9670,9670,0
20250401,164000,16314255,9670,9670,9670,9670,0
20250401,163900,16314255,9670,9670,9670,9670,0
20250401,163800,16314255,9670,9670,9670,9670,0
20250401,163700,16314255,9670,9670,9670,9670,0
20250401,163600,16314255,9670,9670,9670,9670,0
20250401,163500,16314255,9670,9670,9670,9670,0
20250401,163400,16314255,9670,9670,9670,9670,0
20250401,163300,16314255,9670,9670,9670,9670,51
20250401,163200,16314255,9670,9670,9670,9670,0
20250401,163100,16314255,9670,9670,9670,9670,0
20250401,163000,16314255,9670,9670,9670,9670,0
20250401,162900,16314255,9670,9670,9670,9670,0
20250401,162800,16314255,9670,9670,9670,9670,0
20250401,162700,16314255,9670,9670,9670,9670,0
20250401,162600,16314255,9670,9670,9670,9670,0
20250401,162500,16314255,9670,9670,9670,9670,0
20250401,162400,16314255,9670,9670,9670,9670,0
20250401,162300,16314255,9670,9670,9670,9670,0
20250401,162200,16314255,9670,9670,9670,9670,0
20250401,162100,16314255,9670,9670,9670,9670,0
20250401,162000,16314255,9670,9670,9670,9670,0
20250401,161900,16314255,9670,9670,9670,9670,0
20250401,161800,16314255,9670,9670,9670,9670,0
20250401,161700,16314255,9670,9670,9670,9670,0
20250401,161600,16314255,9670,9670,9670,9670,0
20250401,161500,16314255,9670,9670,9670,9670,0
20250401,161400,16314255,9670,9670,9670,9670,0
20250401,161300,16314255,9670,9670,9670,9670,0
20250401,161200,16314255,9670,9670,9670,9670,0
20250401,161100,16314255,9670,9670,9670,9670,0
20250401,161000,16314255,9670,9670,9670,9670,0
20250401,160900,16314255,9670,9670,9670,9670,0
20250401,160800,16314255,9670,9670,9670,9670,0
20250401,160700,16314255,9670,9670,9670,9670,0
20250401,160600,16314255,9670,9670,9670,9670,0
20250401,160500,16314255,9670,9670,9670,9670,0
20250401,160400,16314255,9670,9670,9670,9670,0
20250401,160300,16314255,9670,9670,9670,9670,51
20250401,160200,16314255,9670,9670,9670,9670,0
20250401,160100,16314255,9670,9670,9670,9670,0
20250401,160000,16314255,9670,9670,9670,9670,0
20250401,155900,16314255,9670,9670,9670,9670,0
20250401,155800,16314255,9670,9670,9670,9670,0
20250401,155700,16314255,9670,9670,9670,9670,0
20250401,155600,16314255,9670,9670,9670,9670,0
20250401,155500,16314255,9670,9670,9670,9670,0
20250401,155400,16314255,9670,9670,9670,9670,0
20250401,155300,16314255,9670,9670,9670,9670,0
20250401,155200,16314255,9670,9670,9670,9670,0
20250401,155100,16314255,9670,9670,9670,9670,0
20250401,155000,16314255,9670,9670,9670,9670,0
20250401,154900,16314255,9670,9670,9670,9670,0
20250401,154800,16314255,9670,9670,9670,9670,0
20250401,154700,16314255,9670,9670,9670,9670,0
20250401,154600,16314255,9670,9670,9670,9670,0
20250401,154500,16314255,9670,9670,9670,9670,0
20250401,154400,16314255,9670,9670,9670,9670,0
20250401,154300,16314255,9670,9670,9670,9670,0
20250401,154200,16314255,9670,9670,9670,9670,0
20250401,154100,16314255,9670,9670,9670,9670,0
20250401,154000,16314255,9670,9670,9670,9670,0
20250401,153900,16314255,9670,9670,9670,9670,0
20250401,153800,16314255,9670,9670,9670,9670,0
20250401,153700,16314255,9670,9670,9670,9670,0
20250401,153600,16314255,9670,9670,9670,9670,0
20250401,153500,16314255,9670,9670,9670,9670,0
20250401,153400,16314255,9670,9670,9670,9670,0
20250401,153300,16314255,9670,9670,9670,9670,51
20250401,153200,16314255,9670,9670,9670,9670,0
20250401,153100,16314255,9670,9670,9670,9670,0
20250401,153000,16314255,9670,9670,9670,9670,51
20250401,152900,15821085,9690,9690,9690,9690,0
20250401,152800,15821085,9690,9690,9690,9690,0
20250401,152700,15821085,9690,9690,9690,9690,0
20250401,152600,15821085,9690,9690,9690,9690,0
20250401,152500,15821085,9690,9690,9690,9690,0
20250401,152400,15821085,9690,9690,9690,9690,0
20250401,152300,15821085,9690,9690,9690,9690,0
20250401,152200,15821085,9690,9690,9690,9690,0
20250401,152100,15821085,9690,9690,9690,9690,0
20250401,152000,15821085,9690,9690,9690,9690,0
20250401,151900,15821085,9690,9690,9690,9690,0
20250401,151800,15821085,9690,9690,9690,9690,0
20250401,151700,15821085,9690,9690,9690,9690,0
20250401,151600,15821085,9690,9670,9690,9670,103
20250401,151500,14824835,9670,9670,9670,9670,21
20250401,151400,14621765,9660,9665,9665,9660,383
20250401,151300,10920095,9665,9665,9665,9665,0
20250401,151200,10920095,9665,9665,9665,9665,150
20250401,151100,9470345,9665,9665,9665,9665,0
20250401,151000,9470345,9665,9665,9665,9665,0
20250401,150900,9470345,9665,9665,9665,9665,22
20250401,150800,9257715,9665,9665,9665,9665,0
20250401,150700,9257715,9665,9665,9665,9665,2
20250401,150600,9238385,9665,9665,9665,9665,4
20250401,150500,9199725,9665,9665,9665,9665,0
20250401,150400,9199725,9665,9665,9665,9665,9
20250401,150300,9112740,9660,9660,9660,9660,0
20250401,150200,9112740,9660,9660,9660,9660,0
20250401,150100,9112740,9660,9660,9660,9660,0
20250401,150000,9112740,9660,9660,9660,9660,1
20250401,145900,9103080,9665,9665,9665,9665,0
20250401,145800,9103080,9665,9665,9665,9665,0
20250401,145700,9103080,9665,9665,9665,9665,0
20250401,145600,9103080,9665,9665,9665,9665,0
20250401,145500,9103080,9665,9665,9665,9665,1
20250401,145400,9093415,9665,9665,9665,9665,0
20250401,145300,9093415,9665,9665,9665,9665,0
20250401,145200,9093415,9665,9665,9665,9665,0
20250401,145100,9093415,9665,9665,9665,9665,4
20250401,145000,9054755,9660,9660,9660,9660,75
20250401,144900,8330255,9665,9680,9680,9665,47
20250401,144800,7875710,9680,9680,9680,9680,0
20250401,144700,7875710,9680,9680,9680,9680,50
20250401,144600,7391710,9685,9685,9685,9685,0
20250401,144500,7391710,9685,9685,9685,9685,0
20250401,144400,7391710,9685,9685,9685,9685,0
20250401,144300,7391710,9685,9685,9685,9685,0
20250401,144200,7391710,9685,9685,9685,9685,0
20250401,144100,7391710,9685,9685,9685,9685,0
20250401,144000,7391710,9685,9685,9685,9685,0
20250401,143900,7391710,9685,9685,9685,9685,0
20250401,143800,7391710,9685,9685,9685,9685,0
20250401,143700,7391710,9685,9685,9685,9685,0
20250401,143600,7391710,9685,9685,9685,9685,0
20250401,143500,7391710,9685,9685,9685,9685,0
20250401,143400,7391710,9685,9685,9685,9685,0
20250401,143300,7391710,9685,9685,9685,9685,0
20250401,143200,7391710,9685,9685,9685,9685,0
20250401,143100,7391710,9685,9685,9685,9685,0
20250401,143000,7391710,9685,9685,9685,9685,3
20250401,142900,7362655,9680,9680,9680,9680,0
20250401,142800,7362655,9680,9680,9680,9680,0
20250401,142700,7362655,9680,9680,9680,9680,0
20250401,142600,7362655,9680,9680,9680,9680,0
20250401,142500,7362655,9680,9680,9680,9680,0
20250401,142400,7362655,9680,9680,9680,9680,0
20250401,142300,7362655,9680,9680,9680,9680,10
20250401,142200,7265855,9685,9685,9685,9685,10
20250401,142100,7169005,9685,9685,9685,9685,0
20250401,142000,7169005,9685,9685,9685,9685,0
20250401,141900,7169005,9685,9685,9685,9685,4
20250401,141800,7130265,9685,9685,9685,9685,8
20250401,141700,7052785,9685,9685,9685,9685,0
20250401,141600,7052785,9685,9685,9685,9685,0
20250401,141500,7052785,9685,9685,9685,9685,0
20250401,141400,7052785,9685,9685,9685,9685,0
20250401,141300,7052785,9685,9685,9685,9685,0
20250401,141200,7052785,9685,9685,9685,9685,0
20250401,141100,7052785,9685,9685,9685,9685,0
20250401,141000,7052785,9685,9685,9685,9685,1
20250401,140900,7043100,9685,9685,9685,9685,1
20250401,140800,7033415,9690,9690,9690,9690,3
20250401,140700,7004345,9695,9695,9695,9695,0
20250401,140600,7004345,9695,9695,9695,9695,1
20250401,140500,6994650,9695,9695,9695,9695,0
20250401,140400,6994650,9695,9695,9695,9695,0
20250401,140300,6994650,9695,9695,9695,9695,0
20250401,140200,6994650,9695,9695,9695,9695,0
20250401,140100,6994650,9695,9695,9695,9695,1
20250401,140000,6984955,9700,9700,9700,9700,0
20250401,135900,6984955,9700,9700,9700,9700,0
20250401,135800,6984955,9700,9700,9700,9700,0
20250401,135700,6984955,9700,9700,9700,9700,0
20250401,135600,6984955,9700,9700,9700,9700,0
20250401,135500,6984955,9700,9700,9700,9700,0
20250401,135400,6984955,9700,9700,9700,9700,0
20250401,135300,6984955,9700,9700,9700,9700,0
20250401,135200,6984955,9700,9700,9700,9700,0
20250401,135100,6984955,9700,9700,9700,9700,20
20250401,135000,6790955,9700,9700,9700,9700,5
20250401,134900,6742455,9700,9700,9700,9700,5
20250401,134800,6693955,9700,9700,9700,9700,0
20250401,134700,6693955,9700,9700,9700,9700,0
20250401,134600,6693955,9700,9700,9700,9700,1
20250401,134500,6684255,9700,9700,9700,9700,19
20250401,134400,6499955,9700,9700,9700,9700,1
20250401,134300,6490255,9690,9690,9695,9690,53
20250401,134200,5976680,9690,9690,9690,9690,0
20250401,134100,5976680,9690,9690,9690,9690,4
20250401,134000,5937920,9690,9690,9690,9690,0
20250401,133900,5937920,9690,9690,9690,9690,10
20250401,133800,5841020,9690,9690,9690,9690,0
20250401,133700,5841020,9690,9690,9690,9690,0
20250401,133600,5841020,9690,9690,9690,9690,11
20250401,133500,5734430,9690,9690,9690,9690,1
20250401,133400,5724740,9690,9690,9690,9690,0
20250401,133300,5724740,9690,9690,9690,9690,0
20250401,133200,5724740,9690,9690,9690,9690,1
20250401,133100,5715050,9690,9690,9690,9690,0
20250401,133000,5715050,9690,9690,9690,9690,0
20250401,132900,5715050,9690,9690,9690,9690,0
20250401,132800,5715050,9690,9690,9690,9690,0
20250401,132700,5715050,9690,9690,9690,9690,0
20250401,132600,5715050,9690,9690,9690,9690,0
20250401,132500,5715050,9690,9690,9690,9690,0
20250401,132400,5715050,9690,9690,9690,9690,0
20250401,132300,5715050,9690,9690,9690,9690,1
20250401,132200,5705360,9690,9690,9690,9690,0
20250401,132100,5705360,9690,9690,9690,9690,0
20250401,132000,5705360,9690,9690,9690,9690,0
20250401,131900,5705360,9690,9690,9690,9690,0
20250401,131800,5705360,9690,9690,9690,9690,0
20250401,131700,5705360,9690,9690,9690,9690,0
20250401,131600,5705360,9690,9690,9690,9690,0
20250401,131500,5705360,9690,9690,9690,9690,4
20250401,131400,5666600,9690,9690,9690,9690,0
20250401,131300,5666600,9690,9690,9690,9690,0
20250401,131200,5666600,9690,9690,9690,9690,0
20250401,131100,5666600,9690,9690,9690,9690,0
20250401,131000,5666600,9690,9690,9690,9690,0
20250401,130900,5666600,9690,9690,9690,9690,0
20250401,130800,5666600,9690,9690,9690,9690,1
20250401,130700,5656910,9690,9690,9690,9690,0
20250401,130600,5656910,9690,9690,9690,9690,0
20250401,130500,5656910,9690,9690,9690,9690,0
20250401,130400,5656910,9690,9690,9690,9690,0
20250401,130300,5656910,9690,9690,9690,9690,0
20250401,130200,5656910,9690,9690,9690,9690,0
20250401,130100,5656910,9690,9690,9690,9690,0
20250401,130000,5656910,9690,9690,9690,9690,0
20250401,125900,5656910,9690,9690,9690,9690,0
20250401,125800,5656910,9690,9690,9690,9690,0
20250401,125700,5656910,9690,9690,9690,9690,4
20250401,125600,5618150,9700,9700,9700,9700,0
20250401,125500,5618150,9700,9700,9700,9700,0
20250401,125400,5618150,9700,9700,9700,9700,0
20250401,125300,5618150,9700,9700,9700,9700,0
20250401,125200,5618150,9700,9700,9700,9700,0
20250401,125100,5618150,9700,9700,9700,9700,0
20250401,125000,5618150,9700,9700,9700,9700,0
20250401,124900,5618150,9700,9700,9700,9700,0
20250401,124800,5618150,9700,9700,9700,9700,0
20250401,124700,5618150,9700,9700,9700,9700,1
20250401,124600,5608450,9700,9700,9700,9700,0
20250401,124500,5608450,9700,9700,9700,9700,0
20250401,124400,5608450,9700,9700,9700,9700,0
20250401,124300,5608450,9700,9700,9700,9700,0
20250401,124200,5608450,9700,9700,9700,9700,0
20250401,124100,5608450,9700,9700,9700,9700,0
20250401,124000,5608450,9700,9700,9700,9700,0
20250401,123900,5608450,9700,9700,9700,9700,0
20250401,123800,5608450,9700,9700,9700,9700,0
20250401,123700,5608450,9700,9700,9700,9700,0
20250401,123600,5608450,9700,9700,9700,9700,0
20250401,123500,5608450,9700,9700,9700,9700,0
20250401,123400,5608450,9700,9700,9700,9700,0
20250401,123300,5608450,9700,9700,9700,9700,0
20250401,123200,5608450,9700,9700,9700,9700,0
20250401,123100,5608450,9700,9700,9700,9700,3
20250401,123000,5579350,9690,9690,9690,9690,0
20250401,122900,5579350,9690,9690,9690,9690,3
20250401,122800,5550280,9690,9690,9690,9690,0
20250401,122700,5550280,9690,9690,9690,9690,0
20250401,122600,5550280,9690,9700,9700,9690,2
20250401,122500,5530890,9690,9690,9690,9690,0
20250401,122400,5530890,9690,9690,9690,9690,0
20250401,122300,5530890,9690,9690,9690,9690,0
20250401,122200,5530890,9690,9690,9690,9690,5
20250401,122100,5482440,9700,9700,9700,9700,0
20250401,122000,5482440,9700,9700,9700,9700,0
20250401,121900,5482440,9700,9730,9730,9700,223
20250401,121800,3319170,9780,9780,9780,9780,0
20250401,121700,3319170,9780,9780,9780,9780,0
20250401,121600,3319170,9780,9780,9780,9780,0
20250401,121500,3319170,9780,9780,9780,9780,0
20250401,121400,3319170,9780,9780,9780,9780,0
20250401,121300,3319170,9780,9780,9780,9780,0
20250401,121200,3319170,9780,9780,9780,9780,0
20250401,121100,3319170,9780,9780,9780,9780,0
20250401,121000,3319170,9780,9780,9780,9780,0
20250401,120900,3319170,9780,9780,9780,9780,0
20250401,120800,3319170,9780,9780,9780,9780,0
20250401,120700,3319170,9780,9780,9780,9780,0
20250401,120600,3319170,9780,9780,9780,9780,0
20250401,120500,3319170,9780,9780,9780,9780,0
20250401,120400,3319170,9780,9780,9780,9780,0
20250401,120300,3319170,9780,9780,9780,9780,0
20250401,120200,3319170,9780,9780,9780,9780,0
20250401,120100,3319170,9780,9780,9780,9780,0
20250401,120000,3319170,9780,9780,9780,9780,0
20250401,115900,3319170,9780,9780,9780,9780,0
20250401,115800,3319170,9780,9780,9780,9780,0
20250401,115700,3319170,9780,9780,9780,9780,0
20250401,115600,3319170,9780,9780,9780,9780,0
20250401,115500,3319170,9780,9780,9780,9780,0
20250401,115400,3319170,9780,9780,9780,9780,0
20250401,115300,3319170,9780,9780,9780,9780,0
20250401,115200,3319170,9780,9780,9780,9780,0
20250401,115100,3319170,9780,9780,9780,9780,0
20250401,115000,3319170,9780,9780,9780,9780,0
20250401,114900,3319170,9780,9780,9780,9780,0
20250401,114800,3319170,9780,9780,9780,9780,0
20250401,114700,3319170,9780,9780,9780,9780,0
20250401,114600,3319170,9780,9770,9780,9770,10
20250401,114500,3221380,9730,9730,9730,9730,0
20250401,114400,3221380,9730,9730,9730,9730,0
20250401,114300,3221380,9730,9740,9740,9730,50
20250401,114200,2734390,9780,9780,9780,9780,1
20250401,114100,2724610,9780,9780,9780,9780,0
20250401,114000,2724610,9780,9780,9780,9780,0
20250401,113900,2724610,9780,9780,9780,9780,0
20250401,113800,2724610,9780,9780,9780,9780,0
20250401,113700,2724610,9780,9780,9780,9780,0
20250401,113600,2724610,9780,9780,9780,9780,0
20250401,113500,2724610,9780,9780,9780,9780,0
20250401,113400,2724610,9780,9780,9780,9780,0
20250401,113300,2724610,9780,9780,9780,9780,0
20250401,113200,2724610,9780,9780,9780,9780,0
20250401,113100,2724610,9780,9780,9780,9780,0
20250401,113000,2724610,9780,9780,9780,9780,0
20250401,112900,2724610,9780,9780,9780,9780,0
20250401,112800,2724610,9780,9780,9780,9780,0
20250401,112700,2724610,9780,9780,9780,9780,0
20250401,112600,2724610,9780,9780,9780,9780,0
20250401,112500,2724610,9780,9780,9780,9780,0
20250401,112400,2724610,9780,9770,9780,9770,32
20250401,112300,2411960,9770,9770,9770,9770,0
20250401,112200,2411960,9770,9770,9770,9770,0
20250401,112100,2411960,9770,9720,9770,9720,36
20250401,112000,2060970,9700,9700,9700,9700,0
20250401,111900,2060970,9700,9700,9700,9700,0
20250401,111800,2060970,9700,9700,9700,9700,0
20250401,111700,2060970,9700,9700,9700,9700,0
20250401,111600,2060970,9700,9700,9700,9700,0
20250401,111500,2060970,9700,9730,9730,9700,4
20250401,111400,2022120,9750,9750,9750,9750,0
20250401,111300,2022120,9750,9750,9750,9750,0
20250401,111200,2022120,9750,9750,9750,9750,0
20250401,111100,2022120,9750,9750,9750,9750,0
20250401,111000,2022120,9750,9750,9750,9750,0
20250401,110900,2022120,9750,9750,9750,9750,0
20250401,110800,2022120,9750,9730,9750,9730,5
20250401,110700,1973390,9730,9730,9730,9730,0
20250401,110600,1973390,9730,9730,9730,9730,0
20250401,110500,1973390,9730,9730,9730,9730,0
20250401,110400,1973390,9730,9730,9730,9730,0
20250401,110300,1973390,9730,9730,9730,9730,0
20250401,110200,1973390,9730,9730,9730,9730,0
20250401,110100,1973390,9730,9730,9730,9730,0
20250401,110000,1973390,9730,9730,9730,9730,0
20250401,105900,1973390,9730,9730,9730,9730,0
20250401,105800,1973390,9730,9730,9730,9730,0
20250401,105700,1973390,9730,9730,9730,9730,0
20250401,105600,1973390,9730,9730,9730,9730,0
20250401,105500,1973390,9730,9730,9730,9730,0
20250401,105400,1973390,9730,9730,9730,9730,0
20250401,105300,1973390,9730,9730,9730,9730,0
20250401,105200,1973390,9730,9730,9730,9730,0
20250401,105100,1973390,9730,9730,9730,9730,0
20250401,105000,1973390,9730,9730,9730,9730,0
20250401,104900,1973390,9730,9730,9730,9730,0
20250401,104800,1973390,9730,9730,9730,9730,0
20250401,104700,1973390,9730,9730,9730,9730,0
20250401,104600,1973390,9730,9730,9730,9730,0
20250401,104500,1973390,9730,9730,9730,9730,0
20250401,104400,1973390,9730,9730,9730,9730,0
20250401,104300,1973390,9730,9730,9730,9730,0
20250401,104200,1973390,9730,9730,9730,9730,0
20250401,104100,1973390,9730,9730,9730,9730,0
20250401,104000,1973390,9730,9730,9730,9730,0
20250401,103900,1973390,9730,9730,9730,9730,0
20250401,103800,1973390,9730,9730,9730,9730,0
20250401,103700,1973390,9730,9730,9730,9730,0
20250401,103600,1973390,9730,9730,9730,9730,0
20250401,103500,1973390,9730,9730,9730,9730,0
20250401,103400,1973390,9730,9730,9730,9730,0
20250401,103300,1973390,9730,9730,9730,9730,0
20250401,103200,1973390,9730,9730,9730,9730,0
20250401,103100,1973390,9730,9730,9730,9730,0
20250401,103000,1973390,9730,9730,9730,9730,0
20250401,102900,1973390,9730,9730,9730,9730,0
20250401,102800,1973390,9730,9730,9730,9730,0
20250401,102700,1973390,9730,9730,9730,9730,0
20250401,102600,1973390,9730,9730,9730,9730,1
20250401,102500,1963660,9750,9730,9750,9730,8
20250401,102400,1885680,9740,9740,9740,9740,0
20250401,102300,1885680,9740,9740,9740,9740,0
20250401,102200,1885680,9740,9740,9740,9740,0
20250401,102100,1885680,9740,9740,9740,9740,0
20250401,102000,1885680,9740,9740,9740,9740,3
20250401,101900,1856460,9730,9730,9730,9730,30
20250401,101800,1564560,9750,9750,9750,9750,26
20250401,101700,1311060,9750,9750,9750,9750,0
20250401,101600,1311060,9750,9750,9750,9750,10
20250401,101500,1213560,9750,9750,9750,9750,0
20250401,101400,1213560,9750,9750,9750,9750,0
20250401,101300,1213560,9750,9750,9750,9750,0
20250401,101200,1213560,9750,9750,9750,9750,0
20250401,101100,1213560,9750,9750,9750,9750,10
20250401,101000,1116060,9750,9750,9750,9750,0
20250401,100900,1116060,9750,9750,9750,9750,0
20250401,100800,1116060,9750,9750,9750,9750,0
20250401,100700,1116060,9750,9750,9750,9750,5
20250401,100600,1067310,9730,9730,9730,9730,1
20250401,100500,1057580,9700,9700,9700,9700,0
20250401,100400,1057580,9700,9700,9700,9700,0
20250401,100300,1057580,9700,9700,9700,9700,0
20250401,100200,1057580,9700,9700,9700,9700,0
20250401,100100,1057580,9700,9700,9700,9700,0
20250401,100000,1057580,9700,9700,9700,9700,0
20250401,095900,1057580,9700,9700,9700,9700,0
20250401,095800,1057580,9700,9700,9700,9700,0
20250401,095700,1057580,9700,9700,9700,9700,0
20250401,095600,1057580,9700,9700,9700,9700,0
20250401,095500,1057580,9700,9700,9700,9700,0
20250401,095400,1057580,9700,9700,9700,9700,0
20250401,095300,1057580,9700,9730,9730,9700,12
20250401,095200,940850,9750,9750,9750,9750,0
20250401,095100,940850,9750,9750,9750,9750,0
20250401,095000,940850,9750,9750,9750,9750,0
20250401,094900,940850,9750,9750,9750,9750,0
20250401,094800,940850,9750,9750,9750,9750,1
20250401,094700,931100,9710,9710,9710,9710,0
20250401,094600,931100,9710,9710,9710,9710,0
20250401,094500,931100,9710,9710,9710,9710,0
20250401,094400,931100,9710,9710,9710,9710,0
20250401,094300,931100,9710,9710,9710,9710,0
20250401,094200,931100,9710,9710,9710,9710,0
20250401,094100,931100,9710,9710,9710,9710,0
20250401,094000,931100,9710,9710,9710,9710,0
20250401,093900,931100,9710,9700,9730,9700,15
20250401,093800,785270,9730,9700,9730,9700,12
20250401,093700,668690,9700,9700,9700,9700,0
20250401,093600,668690,9700,9700,9700,9700,0
20250401,093500,668690,9700,9700,9700,9700,0
20250401,093400,668690,9700,9700,9700,9700,16
20250401,093300,513490,9680,9680,9680,9680,0
20250401,093200,513490,9680,9680,9680,9680,0
20250401,093100,513490,9680,9700,9700,9680,37
20250401,093000,155010,9720,9720,9720,9720,0
20250401,092900,155010,9720,9720,9720,9720,0
20250401,092800,155010,9720,9720,9720,9720,0
20250401,092700,155010,9720,9720,9720,9720,0
20250401,092600,155010,9720,9720,9720,9720,0
20250401,092500,155010,9720,9720,9720,9720,0
20250401,092400,155010,9720,9720,9720,9720,0
20250401,092300,155010,9720,9720,9720,9720,0
20250401,092200,155010,9720,9720,9720,9720,0
20250401,092100,155010,9720,9720,9720,9720,0
20250401,092000,155010,9720,9720,9720,9720,0
20250401,091900,155010,9720,9720,9720,9720,0
20250401,091800,155010,9720,9720,9720,9720,0
20250401,091700,155010,9720,9720,9720,9720,1
20250401,091600,145290,9720,9720,9720,9720,1
20250401,091500,135570,9690,9690,9690,9690,0
20250401,091400,135570,9690,9690,9690,9690,0
20250401,091300,135570,9690,9690,9690,9690,0
20250401,091200,135570,9690,9690,9690,9690,0
20250401,091100,135570,9690,9690,9690,9690,0
20250401,091000,135570,9690,9690,9690,9690,0
20250401,090900,135570,9690,9690,9690,9690,0
20250401,090800,135570,9690,9690,9690,9690,5
20250401,090700,87120,9680,9680,9680,9680,0
20250401,090600,87120,9680,9680,9680,9680,0
20250401,090500,87120,9680,9680,9680,9680,0
20250401,090400,87120,9680,9680,9680,9680,0
20250401,090300,87120,9680,9680,9680,9680,0
20250401,090200,87120,9680,9680,9680,9680,0
20250401,090100,87120,9680,9680,9680,9680,0
20250401,090000,87120,9680,9680,9680,9680,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 16314255 9670 9670 9670 9670 51
3 20250401 200200 16314255 9670 9670 9670 9670 0
4 20250401 200100 16314255 9670 9670 9670 9670 0
5 20250401 200000 16314255 9670 9670 9670 9670 0
6 20250401 195900 16314255 9670 9670 9670 9670 0
7 20250401 195800 16314255 9670 9670 9670 9670 0
8 20250401 195700 16314255 9670 9670 9670 9670 0
9 20250401 195600 16314255 9670 9670 9670 9670 0
10 20250401 195500 16314255 9670 9670 9670 9670 0
11 20250401 195400 16314255 9670 9670 9670 9670 0
12 20250401 195300 16314255 9670 9670 9670 9670 0
13 20250401 195200 16314255 9670 9670 9670 9670 0
14 20250401 195100 16314255 9670 9670 9670 9670 0
15 20250401 195000 16314255 9670 9670 9670 9670 0
16 20250401 194900 16314255 9670 9670 9670 9670 0
17 20250401 194800 16314255 9670 9670 9670 9670 0
18 20250401 194700 16314255 9670 9670 9670 9670 0
19 20250401 194600 16314255 9670 9670 9670 9670 0
20 20250401 194500 16314255 9670 9670 9670 9670 0
21 20250401 194400 16314255 9670 9670 9670 9670 0
22 20250401 194300 16314255 9670 9670 9670 9670 0
23 20250401 194200 16314255 9670 9670 9670 9670 0
24 20250401 194100 16314255 9670 9670 9670 9670 0
25 20250401 194000 16314255 9670 9670 9670 9670 0
26 20250401 193900 16314255 9670 9670 9670 9670 0
27 20250401 193800 16314255 9670 9670 9670 9670 0
28 20250401 193700 16314255 9670 9670 9670 9670 0
29 20250401 193600 16314255 9670 9670 9670 9670 0
30 20250401 193500 16314255 9670 9670 9670 9670 0
31 20250401 193400 16314255 9670 9670 9670 9670 0
32 20250401 193300 16314255 9670 9670 9670 9670 51
33 20250401 193200 16314255 9670 9670 9670 9670 0
34 20250401 193100 16314255 9670 9670 9670 9670 0
35 20250401 193000 16314255 9670 9670 9670 9670 0
36 20250401 192900 16314255 9670 9670 9670 9670 0
37 20250401 192800 16314255 9670 9670 9670 9670 0
38 20250401 192700 16314255 9670 9670 9670 9670 0
39 20250401 192600 16314255 9670 9670 9670 9670 0
40 20250401 192500 16314255 9670 9670 9670 9670 0
41 20250401 192400 16314255 9670 9670 9670 9670 0
42 20250401 192300 16314255 9670 9670 9670 9670 0
43 20250401 192200 16314255 9670 9670 9670 9670 0
44 20250401 192100 16314255 9670 9670 9670 9670 0
45 20250401 192000 16314255 9670 9670 9670 9670 0
46 20250401 191900 16314255 9670 9670 9670 9670 0
47 20250401 191800 16314255 9670 9670 9670 9670 0
48 20250401 191700 16314255 9670 9670 9670 9670 0
49 20250401 191600 16314255 9670 9670 9670 9670 0
50 20250401 191500 16314255 9670 9670 9670 9670 0
51 20250401 191400 16314255 9670 9670 9670 9670 0
52 20250401 191300 16314255 9670 9670 9670 9670 0
53 20250401 191200 16314255 9670 9670 9670 9670 0
54 20250401 191100 16314255 9670 9670 9670 9670 0
55 20250401 191000 16314255 9670 9670 9670 9670 0
56 20250401 190900 16314255 9670 9670 9670 9670 0
57 20250401 190800 16314255 9670 9670 9670 9670 0
58 20250401 190700 16314255 9670 9670 9670 9670 0
59 20250401 190600 16314255 9670 9670 9670 9670 0
60 20250401 190500 16314255 9670 9670 9670 9670 0
61 20250401 190400 16314255 9670 9670 9670 9670 0
62 20250401 190300 16314255 9670 9670 9670 9670 51
63 20250401 190200 16314255 9670 9670 9670 9670 0
64 20250401 190100 16314255 9670 9670 9670 9670 0
65 20250401 190000 16314255 9670 9670 9670 9670 0
66 20250401 185900 16314255 9670 9670 9670 9670 0
67 20250401 185800 16314255 9670 9670 9670 9670 0
68 20250401 185700 16314255 9670 9670 9670 9670 0
69 20250401 185600 16314255 9670 9670 9670 9670 0
70 20250401 185500 16314255 9670 9670 9670 9670 0
71 20250401 185400 16314255 9670 9670 9670 9670 0
72 20250401 185300 16314255 9670 9670 9670 9670 0
73 20250401 185200 16314255 9670 9670 9670 9670 0
74 20250401 185100 16314255 9670 9670 9670 9670 0
75 20250401 185000 16314255 9670 9670 9670 9670 0
76 20250401 184900 16314255 9670 9670 9670 9670 0
77 20250401 184800 16314255 9670 9670 9670 9670 0
78 20250401 184700 16314255 9670 9670 9670 9670 0
79 20250401 184600 16314255 9670 9670 9670 9670 0
80 20250401 184500 16314255 9670 9670 9670 9670 0
81 20250401 184400 16314255 9670 9670 9670 9670 0
82 20250401 184300 16314255 9670 9670 9670 9670 0
83 20250401 184200 16314255 9670 9670 9670 9670 0
84 20250401 184100 16314255 9670 9670 9670 9670 0
85 20250401 184000 16314255 9670 9670 9670 9670 0
86 20250401 183900 16314255 9670 9670 9670 9670 0
87 20250401 183800 16314255 9670 9670 9670 9670 0
88 20250401 183700 16314255 9670 9670 9670 9670 0
89 20250401 183600 16314255 9670 9670 9670 9670 0
90 20250401 183500 16314255 9670 9670 9670 9670 0
91 20250401 183400 16314255 9670 9670 9670 9670 0
92 20250401 183300 16314255 9670 9670 9670 9670 51
93 20250401 183200 16314255 9670 9670 9670 9670 0
94 20250401 183100 16314255 9670 9670 9670 9670 0
95 20250401 183000 16314255 9670 9670 9670 9670 0
96 20250401 182900 16314255 9670 9670 9670 9670 0
97 20250401 182800 16314255 9670 9670 9670 9670 0
98 20250401 182700 16314255 9670 9670 9670 9670 0
99 20250401 182600 16314255 9670 9670 9670 9670 0
100 20250401 182500 16314255 9670 9670 9670 9670 0
101 20250401 182400 16314255 9670 9670 9670 9670 0
102 20250401 182300 16314255 9670 9670 9670 9670 0
103 20250401 182200 16314255 9670 9670 9670 9670 0
104 20250401 182100 16314255 9670 9670 9670 9670 0
105 20250401 182000 16314255 9670 9670 9670 9670 0
106 20250401 181900 16314255 9670 9670 9670 9670 0
107 20250401 181800 16314255 9670 9670 9670 9670 0
108 20250401 181700 16314255 9670 9670 9670 9670 0
109 20250401 181600 16314255 9670 9670 9670 9670 0
110 20250401 181500 16314255 9670 9670 9670 9670 0
111 20250401 181400 16314255 9670 9670 9670 9670 0
112 20250401 181300 16314255 9670 9670 9670 9670 0
113 20250401 181200 16314255 9670 9670 9670 9670 0
114 20250401 181100 16314255 9670 9670 9670 9670 0
115 20250401 181000 16314255 9670 9670 9670 9670 0
116 20250401 180900 16314255 9670 9670 9670 9670 0
117 20250401 180800 16314255 9670 9670 9670 9670 0
118 20250401 180700 16314255 9670 9670 9670 9670 0
119 20250401 180600 16314255 9670 9670 9670 9670 0
120 20250401 180500 16314255 9670 9670 9670 9670 0
121 20250401 180400 16314255 9670 9670 9670 9670 0
122 20250401 180300 16314255 9670 9670 9670 9670 51
123 20250401 180200 16314255 9670 9670 9670 9670 0
124 20250401 180100 16314255 9670 9670 9670 9670 0
125 20250401 180000 16314255 9670 9670 9670 9670 0
126 20250401 175900 16314255 9670 9670 9670 9670 0
127 20250401 175800 16314255 9670 9670 9670 9670 0
128 20250401 175700 16314255 9670 9670 9670 9670 0
129 20250401 175600 16314255 9670 9670 9670 9670 0
130 20250401 175500 16314255 9670 9670 9670 9670 0
131 20250401 175400 16314255 9670 9670 9670 9670 0
132 20250401 175300 16314255 9670 9670 9670 9670 0
133 20250401 175200 16314255 9670 9670 9670 9670 0
134 20250401 175100 16314255 9670 9670 9670 9670 0
135 20250401 175000 16314255 9670 9670 9670 9670 0
136 20250401 174900 16314255 9670 9670 9670 9670 0
137 20250401 174800 16314255 9670 9670 9670 9670 0
138 20250401 174700 16314255 9670 9670 9670 9670 0
139 20250401 174600 16314255 9670 9670 9670 9670 0
140 20250401 174500 16314255 9670 9670 9670 9670 0
141 20250401 174400 16314255 9670 9670 9670 9670 0
142 20250401 174300 16314255 9670 9670 9670 9670 0
143 20250401 174200 16314255 9670 9670 9670 9670 0
144 20250401 174100 16314255 9670 9670 9670 9670 0
145 20250401 174000 16314255 9670 9670 9670 9670 0
146 20250401 173900 16314255 9670 9670 9670 9670 0
147 20250401 173800 16314255 9670 9670 9670 9670 0
148 20250401 173700 16314255 9670 9670 9670 9670 0
149 20250401 173600 16314255 9670 9670 9670 9670 0
150 20250401 173500 16314255 9670 9670 9670 9670 0
151 20250401 173400 16314255 9670 9670 9670 9670 0
152 20250401 173300 16314255 9670 9670 9670 9670 51
153 20250401 173200 16314255 9670 9670 9670 9670 0
154 20250401 173100 16314255 9670 9670 9670 9670 0
155 20250401 173000 16314255 9670 9670 9670 9670 0
156 20250401 172900 16314255 9670 9670 9670 9670 0
157 20250401 172800 16314255 9670 9670 9670 9670 0
158 20250401 172700 16314255 9670 9670 9670 9670 0
159 20250401 172600 16314255 9670 9670 9670 9670 0
160 20250401 172500 16314255 9670 9670 9670 9670 0
161 20250401 172400 16314255 9670 9670 9670 9670 0
162 20250401 172300 16314255 9670 9670 9670 9670 0
163 20250401 172200 16314255 9670 9670 9670 9670 0
164 20250401 172100 16314255 9670 9670 9670 9670 0
165 20250401 172000 16314255 9670 9670 9670 9670 0
166 20250401 171900 16314255 9670 9670 9670 9670 0
167 20250401 171800 16314255 9670 9670 9670 9670 0
168 20250401 171700 16314255 9670 9670 9670 9670 0
169 20250401 171600 16314255 9670 9670 9670 9670 0
170 20250401 171500 16314255 9670 9670 9670 9670 0
171 20250401 171400 16314255 9670 9670 9670 9670 0
172 20250401 171300 16314255 9670 9670 9670 9670 0
173 20250401 171200 16314255 9670 9670 9670 9670 0
174 20250401 171100 16314255 9670 9670 9670 9670 0
175 20250401 171000 16314255 9670 9670 9670 9670 0
176 20250401 170900 16314255 9670 9670 9670 9670 0
177 20250401 170800 16314255 9670 9670 9670 9670 0
178 20250401 170700 16314255 9670 9670 9670 9670 0
179 20250401 170600 16314255 9670 9670 9670 9670 0
180 20250401 170500 16314255 9670 9670 9670 9670 0
181 20250401 170400 16314255 9670 9670 9670 9670 0
182 20250401 170300 16314255 9670 9670 9670 9670 51
183 20250401 170200 16314255 9670 9670 9670 9670 0
184 20250401 170100 16314255 9670 9670 9670 9670 0
185 20250401 170000 16314255 9670 9670 9670 9670 0
186 20250401 165900 16314255 9670 9670 9670 9670 0
187 20250401 165800 16314255 9670 9670 9670 9670 0
188 20250401 165700 16314255 9670 9670 9670 9670 0
189 20250401 165600 16314255 9670 9670 9670 9670 0
190 20250401 165500 16314255 9670 9670 9670 9670 0
191 20250401 165400 16314255 9670 9670 9670 9670 0
192 20250401 165300 16314255 9670 9670 9670 9670 0
193 20250401 165200 16314255 9670 9670 9670 9670 0
194 20250401 165100 16314255 9670 9670 9670 9670 0
195 20250401 165000 16314255 9670 9670 9670 9670 0
196 20250401 164900 16314255 9670 9670 9670 9670 0
197 20250401 164800 16314255 9670 9670 9670 9670 0
198 20250401 164700 16314255 9670 9670 9670 9670 0
199 20250401 164600 16314255 9670 9670 9670 9670 0
200 20250401 164500 16314255 9670 9670 9670 9670 0
201 20250401 164400 16314255 9670 9670 9670 9670 0
202 20250401 164300 16314255 9670 9670 9670 9670 0
203 20250401 164200 16314255 9670 9670 9670 9670 0
204 20250401 164100 16314255 9670 9670 9670 9670 0
205 20250401 164000 16314255 9670 9670 9670 9670 0
206 20250401 163900 16314255 9670 9670 9670 9670 0
207 20250401 163800 16314255 9670 9670 9670 9670 0
208 20250401 163700 16314255 9670 9670 9670 9670 0
209 20250401 163600 16314255 9670 9670 9670 9670 0
210 20250401 163500 16314255 9670 9670 9670 9670 0
211 20250401 163400 16314255 9670 9670 9670 9670 0
212 20250401 163300 16314255 9670 9670 9670 9670 51
213 20250401 163200 16314255 9670 9670 9670 9670 0
214 20250401 163100 16314255 9670 9670 9670 9670 0
215 20250401 163000 16314255 9670 9670 9670 9670 0
216 20250401 162900 16314255 9670 9670 9670 9670 0
217 20250401 162800 16314255 9670 9670 9670 9670 0
218 20250401 162700 16314255 9670 9670 9670 9670 0
219 20250401 162600 16314255 9670 9670 9670 9670 0
220 20250401 162500 16314255 9670 9670 9670 9670 0
221 20250401 162400 16314255 9670 9670 9670 9670 0
222 20250401 162300 16314255 9670 9670 9670 9670 0
223 20250401 162200 16314255 9670 9670 9670 9670 0
224 20250401 162100 16314255 9670 9670 9670 9670 0
225 20250401 162000 16314255 9670 9670 9670 9670 0
226 20250401 161900 16314255 9670 9670 9670 9670 0
227 20250401 161800 16314255 9670 9670 9670 9670 0
228 20250401 161700 16314255 9670 9670 9670 9670 0
229 20250401 161600 16314255 9670 9670 9670 9670 0
230 20250401 161500 16314255 9670 9670 9670 9670 0
231 20250401 161400 16314255 9670 9670 9670 9670 0
232 20250401 161300 16314255 9670 9670 9670 9670 0
233 20250401 161200 16314255 9670 9670 9670 9670 0
234 20250401 161100 16314255 9670 9670 9670 9670 0
235 20250401 161000 16314255 9670 9670 9670 9670 0
236 20250401 160900 16314255 9670 9670 9670 9670 0
237 20250401 160800 16314255 9670 9670 9670 9670 0
238 20250401 160700 16314255 9670 9670 9670 9670 0
239 20250401 160600 16314255 9670 9670 9670 9670 0
240 20250401 160500 16314255 9670 9670 9670 9670 0
241 20250401 160400 16314255 9670 9670 9670 9670 0
242 20250401 160300 16314255 9670 9670 9670 9670 51
243 20250401 160200 16314255 9670 9670 9670 9670 0
244 20250401 160100 16314255 9670 9670 9670 9670 0
245 20250401 160000 16314255 9670 9670 9670 9670 0
246 20250401 155900 16314255 9670 9670 9670 9670 0
247 20250401 155800 16314255 9670 9670 9670 9670 0
248 20250401 155700 16314255 9670 9670 9670 9670 0
249 20250401 155600 16314255 9670 9670 9670 9670 0
250 20250401 155500 16314255 9670 9670 9670 9670 0
251 20250401 155400 16314255 9670 9670 9670 9670 0
252 20250401 155300 16314255 9670 9670 9670 9670 0
253 20250401 155200 16314255 9670 9670 9670 9670 0
254 20250401 155100 16314255 9670 9670 9670 9670 0
255 20250401 155000 16314255 9670 9670 9670 9670 0
256 20250401 154900 16314255 9670 9670 9670 9670 0
257 20250401 154800 16314255 9670 9670 9670 9670 0
258 20250401 154700 16314255 9670 9670 9670 9670 0
259 20250401 154600 16314255 9670 9670 9670 9670 0
260 20250401 154500 16314255 9670 9670 9670 9670 0
261 20250401 154400 16314255 9670 9670 9670 9670 0
262 20250401 154300 16314255 9670 9670 9670 9670 0
263 20250401 154200 16314255 9670 9670 9670 9670 0
264 20250401 154100 16314255 9670 9670 9670 9670 0
265 20250401 154000 16314255 9670 9670 9670 9670 0
266 20250401 153900 16314255 9670 9670 9670 9670 0
267 20250401 153800 16314255 9670 9670 9670 9670 0
268 20250401 153700 16314255 9670 9670 9670 9670 0
269 20250401 153600 16314255 9670 9670 9670 9670 0
270 20250401 153500 16314255 9670 9670 9670 9670 0
271 20250401 153400 16314255 9670 9670 9670 9670 0
272 20250401 153300 16314255 9670 9670 9670 9670 51
273 20250401 153200 16314255 9670 9670 9670 9670 0
274 20250401 153100 16314255 9670 9670 9670 9670 0
275 20250401 153000 16314255 9670 9670 9670 9670 51
276 20250401 152900 15821085 9690 9690 9690 9690 0
277 20250401 152800 15821085 9690 9690 9690 9690 0
278 20250401 152700 15821085 9690 9690 9690 9690 0
279 20250401 152600 15821085 9690 9690 9690 9690 0
280 20250401 152500 15821085 9690 9690 9690 9690 0
281 20250401 152400 15821085 9690 9690 9690 9690 0
282 20250401 152300 15821085 9690 9690 9690 9690 0
283 20250401 152200 15821085 9690 9690 9690 9690 0
284 20250401 152100 15821085 9690 9690 9690 9690 0
285 20250401 152000 15821085 9690 9690 9690 9690 0
286 20250401 151900 15821085 9690 9690 9690 9690 0
287 20250401 151800 15821085 9690 9690 9690 9690 0
288 20250401 151700 15821085 9690 9690 9690 9690 0
289 20250401 151600 15821085 9690 9670 9690 9670 103
290 20250401 151500 14824835 9670 9670 9670 9670 21
291 20250401 151400 14621765 9660 9665 9665 9660 383
292 20250401 151300 10920095 9665 9665 9665 9665 0
293 20250401 151200 10920095 9665 9665 9665 9665 150
294 20250401 151100 9470345 9665 9665 9665 9665 0
295 20250401 151000 9470345 9665 9665 9665 9665 0
296 20250401 150900 9470345 9665 9665 9665 9665 22
297 20250401 150800 9257715 9665 9665 9665 9665 0
298 20250401 150700 9257715 9665 9665 9665 9665 2
299 20250401 150600 9238385 9665 9665 9665 9665 4
300 20250401 150500 9199725 9665 9665 9665 9665 0
301 20250401 150400 9199725 9665 9665 9665 9665 9
302 20250401 150300 9112740 9660 9660 9660 9660 0
303 20250401 150200 9112740 9660 9660 9660 9660 0
304 20250401 150100 9112740 9660 9660 9660 9660 0
305 20250401 150000 9112740 9660 9660 9660 9660 1
306 20250401 145900 9103080 9665 9665 9665 9665 0
307 20250401 145800 9103080 9665 9665 9665 9665 0
308 20250401 145700 9103080 9665 9665 9665 9665 0
309 20250401 145600 9103080 9665 9665 9665 9665 0
310 20250401 145500 9103080 9665 9665 9665 9665 1
311 20250401 145400 9093415 9665 9665 9665 9665 0
312 20250401 145300 9093415 9665 9665 9665 9665 0
313 20250401 145200 9093415 9665 9665 9665 9665 0
314 20250401 145100 9093415 9665 9665 9665 9665 4
315 20250401 145000 9054755 9660 9660 9660 9660 75
316 20250401 144900 8330255 9665 9680 9680 9665 47
317 20250401 144800 7875710 9680 9680 9680 9680 0
318 20250401 144700 7875710 9680 9680 9680 9680 50
319 20250401 144600 7391710 9685 9685 9685 9685 0
320 20250401 144500 7391710 9685 9685 9685 9685 0
321 20250401 144400 7391710 9685 9685 9685 9685 0
322 20250401 144300 7391710 9685 9685 9685 9685 0
323 20250401 144200 7391710 9685 9685 9685 9685 0
324 20250401 144100 7391710 9685 9685 9685 9685 0
325 20250401 144000 7391710 9685 9685 9685 9685 0
326 20250401 143900 7391710 9685 9685 9685 9685 0
327 20250401 143800 7391710 9685 9685 9685 9685 0
328 20250401 143700 7391710 9685 9685 9685 9685 0
329 20250401 143600 7391710 9685 9685 9685 9685 0
330 20250401 143500 7391710 9685 9685 9685 9685 0
331 20250401 143400 7391710 9685 9685 9685 9685 0
332 20250401 143300 7391710 9685 9685 9685 9685 0
333 20250401 143200 7391710 9685 9685 9685 9685 0
334 20250401 143100 7391710 9685 9685 9685 9685 0
335 20250401 143000 7391710 9685 9685 9685 9685 3
336 20250401 142900 7362655 9680 9680 9680 9680 0
337 20250401 142800 7362655 9680 9680 9680 9680 0
338 20250401 142700 7362655 9680 9680 9680 9680 0
339 20250401 142600 7362655 9680 9680 9680 9680 0
340 20250401 142500 7362655 9680 9680 9680 9680 0
341 20250401 142400 7362655 9680 9680 9680 9680 0
342 20250401 142300 7362655 9680 9680 9680 9680 10
343 20250401 142200 7265855 9685 9685 9685 9685 10
344 20250401 142100 7169005 9685 9685 9685 9685 0
345 20250401 142000 7169005 9685 9685 9685 9685 0
346 20250401 141900 7169005 9685 9685 9685 9685 4
347 20250401 141800 7130265 9685 9685 9685 9685 8
348 20250401 141700 7052785 9685 9685 9685 9685 0
349 20250401 141600 7052785 9685 9685 9685 9685 0
350 20250401 141500 7052785 9685 9685 9685 9685 0
351 20250401 141400 7052785 9685 9685 9685 9685 0
352 20250401 141300 7052785 9685 9685 9685 9685 0
353 20250401 141200 7052785 9685 9685 9685 9685 0
354 20250401 141100 7052785 9685 9685 9685 9685 0
355 20250401 141000 7052785 9685 9685 9685 9685 1
356 20250401 140900 7043100 9685 9685 9685 9685 1
357 20250401 140800 7033415 9690 9690 9690 9690 3
358 20250401 140700 7004345 9695 9695 9695 9695 0
359 20250401 140600 7004345 9695 9695 9695 9695 1
360 20250401 140500 6994650 9695 9695 9695 9695 0
361 20250401 140400 6994650 9695 9695 9695 9695 0
362 20250401 140300 6994650 9695 9695 9695 9695 0
363 20250401 140200 6994650 9695 9695 9695 9695 0
364 20250401 140100 6994650 9695 9695 9695 9695 1
365 20250401 140000 6984955 9700 9700 9700 9700 0
366 20250401 135900 6984955 9700 9700 9700 9700 0
367 20250401 135800 6984955 9700 9700 9700 9700 0
368 20250401 135700 6984955 9700 9700 9700 9700 0
369 20250401 135600 6984955 9700 9700 9700 9700 0
370 20250401 135500 6984955 9700 9700 9700 9700 0
371 20250401 135400 6984955 9700 9700 9700 9700 0
372 20250401 135300 6984955 9700 9700 9700 9700 0
373 20250401 135200 6984955 9700 9700 9700 9700 0
374 20250401 135100 6984955 9700 9700 9700 9700 20
375 20250401 135000 6790955 9700 9700 9700 9700 5
376 20250401 134900 6742455 9700 9700 9700 9700 5
377 20250401 134800 6693955 9700 9700 9700 9700 0
378 20250401 134700 6693955 9700 9700 9700 9700 0
379 20250401 134600 6693955 9700 9700 9700 9700 1
380 20250401 134500 6684255 9700 9700 9700 9700 19
381 20250401 134400 6499955 9700 9700 9700 9700 1
382 20250401 134300 6490255 9690 9690 9695 9690 53
383 20250401 134200 5976680 9690 9690 9690 9690 0
384 20250401 134100 5976680 9690 9690 9690 9690 4
385 20250401 134000 5937920 9690 9690 9690 9690 0
386 20250401 133900 5937920 9690 9690 9690 9690 10
387 20250401 133800 5841020 9690 9690 9690 9690 0
388 20250401 133700 5841020 9690 9690 9690 9690 0
389 20250401 133600 5841020 9690 9690 9690 9690 11
390 20250401 133500 5734430 9690 9690 9690 9690 1
391 20250401 133400 5724740 9690 9690 9690 9690 0
392 20250401 133300 5724740 9690 9690 9690 9690 0
393 20250401 133200 5724740 9690 9690 9690 9690 1
394 20250401 133100 5715050 9690 9690 9690 9690 0
395 20250401 133000 5715050 9690 9690 9690 9690 0
396 20250401 132900 5715050 9690 9690 9690 9690 0
397 20250401 132800 5715050 9690 9690 9690 9690 0
398 20250401 132700 5715050 9690 9690 9690 9690 0
399 20250401 132600 5715050 9690 9690 9690 9690 0
400 20250401 132500 5715050 9690 9690 9690 9690 0
401 20250401 132400 5715050 9690 9690 9690 9690 0
402 20250401 132300 5715050 9690 9690 9690 9690 1
403 20250401 132200 5705360 9690 9690 9690 9690 0
404 20250401 132100 5705360 9690 9690 9690 9690 0
405 20250401 132000 5705360 9690 9690 9690 9690 0
406 20250401 131900 5705360 9690 9690 9690 9690 0
407 20250401 131800 5705360 9690 9690 9690 9690 0
408 20250401 131700 5705360 9690 9690 9690 9690 0
409 20250401 131600 5705360 9690 9690 9690 9690 0
410 20250401 131500 5705360 9690 9690 9690 9690 4
411 20250401 131400 5666600 9690 9690 9690 9690 0
412 20250401 131300 5666600 9690 9690 9690 9690 0
413 20250401 131200 5666600 9690 9690 9690 9690 0
414 20250401 131100 5666600 9690 9690 9690 9690 0
415 20250401 131000 5666600 9690 9690 9690 9690 0
416 20250401 130900 5666600 9690 9690 9690 9690 0
417 20250401 130800 5666600 9690 9690 9690 9690 1
418 20250401 130700 5656910 9690 9690 9690 9690 0
419 20250401 130600 5656910 9690 9690 9690 9690 0
420 20250401 130500 5656910 9690 9690 9690 9690 0
421 20250401 130400 5656910 9690 9690 9690 9690 0
422 20250401 130300 5656910 9690 9690 9690 9690 0
423 20250401 130200 5656910 9690 9690 9690 9690 0
424 20250401 130100 5656910 9690 9690 9690 9690 0
425 20250401 130000 5656910 9690 9690 9690 9690 0
426 20250401 125900 5656910 9690 9690 9690 9690 0
427 20250401 125800 5656910 9690 9690 9690 9690 0
428 20250401 125700 5656910 9690 9690 9690 9690 4
429 20250401 125600 5618150 9700 9700 9700 9700 0
430 20250401 125500 5618150 9700 9700 9700 9700 0
431 20250401 125400 5618150 9700 9700 9700 9700 0
432 20250401 125300 5618150 9700 9700 9700 9700 0
433 20250401 125200 5618150 9700 9700 9700 9700 0
434 20250401 125100 5618150 9700 9700 9700 9700 0
435 20250401 125000 5618150 9700 9700 9700 9700 0
436 20250401 124900 5618150 9700 9700 9700 9700 0
437 20250401 124800 5618150 9700 9700 9700 9700 0
438 20250401 124700 5618150 9700 9700 9700 9700 1
439 20250401 124600 5608450 9700 9700 9700 9700 0
440 20250401 124500 5608450 9700 9700 9700 9700 0
441 20250401 124400 5608450 9700 9700 9700 9700 0
442 20250401 124300 5608450 9700 9700 9700 9700 0
443 20250401 124200 5608450 9700 9700 9700 9700 0
444 20250401 124100 5608450 9700 9700 9700 9700 0
445 20250401 124000 5608450 9700 9700 9700 9700 0
446 20250401 123900 5608450 9700 9700 9700 9700 0
447 20250401 123800 5608450 9700 9700 9700 9700 0
448 20250401 123700 5608450 9700 9700 9700 9700 0
449 20250401 123600 5608450 9700 9700 9700 9700 0
450 20250401 123500 5608450 9700 9700 9700 9700 0
451 20250401 123400 5608450 9700 9700 9700 9700 0
452 20250401 123300 5608450 9700 9700 9700 9700 0
453 20250401 123200 5608450 9700 9700 9700 9700 0
454 20250401 123100 5608450 9700 9700 9700 9700 3
455 20250401 123000 5579350 9690 9690 9690 9690 0
456 20250401 122900 5579350 9690 9690 9690 9690 3
457 20250401 122800 5550280 9690 9690 9690 9690 0
458 20250401 122700 5550280 9690 9690 9690 9690 0
459 20250401 122600 5550280 9690 9700 9700 9690 2
460 20250401 122500 5530890 9690 9690 9690 9690 0
461 20250401 122400 5530890 9690 9690 9690 9690 0
462 20250401 122300 5530890 9690 9690 9690 9690 0
463 20250401 122200 5530890 9690 9690 9690 9690 5
464 20250401 122100 5482440 9700 9700 9700 9700 0
465 20250401 122000 5482440 9700 9700 9700 9700 0
466 20250401 121900 5482440 9700 9730 9730 9700 223
467 20250401 121800 3319170 9780 9780 9780 9780 0
468 20250401 121700 3319170 9780 9780 9780 9780 0
469 20250401 121600 3319170 9780 9780 9780 9780 0
470 20250401 121500 3319170 9780 9780 9780 9780 0
471 20250401 121400 3319170 9780 9780 9780 9780 0
472 20250401 121300 3319170 9780 9780 9780 9780 0
473 20250401 121200 3319170 9780 9780 9780 9780 0
474 20250401 121100 3319170 9780 9780 9780 9780 0
475 20250401 121000 3319170 9780 9780 9780 9780 0
476 20250401 120900 3319170 9780 9780 9780 9780 0
477 20250401 120800 3319170 9780 9780 9780 9780 0
478 20250401 120700 3319170 9780 9780 9780 9780 0
479 20250401 120600 3319170 9780 9780 9780 9780 0
480 20250401 120500 3319170 9780 9780 9780 9780 0
481 20250401 120400 3319170 9780 9780 9780 9780 0
482 20250401 120300 3319170 9780 9780 9780 9780 0
483 20250401 120200 3319170 9780 9780 9780 9780 0
484 20250401 120100 3319170 9780 9780 9780 9780 0
485 20250401 120000 3319170 9780 9780 9780 9780 0
486 20250401 115900 3319170 9780 9780 9780 9780 0
487 20250401 115800 3319170 9780 9780 9780 9780 0
488 20250401 115700 3319170 9780 9780 9780 9780 0
489 20250401 115600 3319170 9780 9780 9780 9780 0
490 20250401 115500 3319170 9780 9780 9780 9780 0
491 20250401 115400 3319170 9780 9780 9780 9780 0
492 20250401 115300 3319170 9780 9780 9780 9780 0
493 20250401 115200 3319170 9780 9780 9780 9780 0
494 20250401 115100 3319170 9780 9780 9780 9780 0
495 20250401 115000 3319170 9780 9780 9780 9780 0
496 20250401 114900 3319170 9780 9780 9780 9780 0
497 20250401 114800 3319170 9780 9780 9780 9780 0
498 20250401 114700 3319170 9780 9780 9780 9780 0
499 20250401 114600 3319170 9780 9770 9780 9770 10
500 20250401 114500 3221380 9730 9730 9730 9730 0
501 20250401 114400 3221380 9730 9730 9730 9730 0
502 20250401 114300 3221380 9730 9740 9740 9730 50
503 20250401 114200 2734390 9780 9780 9780 9780 1
504 20250401 114100 2724610 9780 9780 9780 9780 0
505 20250401 114000 2724610 9780 9780 9780 9780 0
506 20250401 113900 2724610 9780 9780 9780 9780 0
507 20250401 113800 2724610 9780 9780 9780 9780 0
508 20250401 113700 2724610 9780 9780 9780 9780 0
509 20250401 113600 2724610 9780 9780 9780 9780 0
510 20250401 113500 2724610 9780 9780 9780 9780 0
511 20250401 113400 2724610 9780 9780 9780 9780 0
512 20250401 113300 2724610 9780 9780 9780 9780 0
513 20250401 113200 2724610 9780 9780 9780 9780 0
514 20250401 113100 2724610 9780 9780 9780 9780 0
515 20250401 113000 2724610 9780 9780 9780 9780 0
516 20250401 112900 2724610 9780 9780 9780 9780 0
517 20250401 112800 2724610 9780 9780 9780 9780 0
518 20250401 112700 2724610 9780 9780 9780 9780 0
519 20250401 112600 2724610 9780 9780 9780 9780 0
520 20250401 112500 2724610 9780 9780 9780 9780 0
521 20250401 112400 2724610 9780 9770 9780 9770 32
522 20250401 112300 2411960 9770 9770 9770 9770 0
523 20250401 112200 2411960 9770 9770 9770 9770 0
524 20250401 112100 2411960 9770 9720 9770 9720 36
525 20250401 112000 2060970 9700 9700 9700 9700 0
526 20250401 111900 2060970 9700 9700 9700 9700 0
527 20250401 111800 2060970 9700 9700 9700 9700 0
528 20250401 111700 2060970 9700 9700 9700 9700 0
529 20250401 111600 2060970 9700 9700 9700 9700 0
530 20250401 111500 2060970 9700 9730 9730 9700 4
531 20250401 111400 2022120 9750 9750 9750 9750 0
532 20250401 111300 2022120 9750 9750 9750 9750 0
533 20250401 111200 2022120 9750 9750 9750 9750 0
534 20250401 111100 2022120 9750 9750 9750 9750 0
535 20250401 111000 2022120 9750 9750 9750 9750 0
536 20250401 110900 2022120 9750 9750 9750 9750 0
537 20250401 110800 2022120 9750 9730 9750 9730 5
538 20250401 110700 1973390 9730 9730 9730 9730 0
539 20250401 110600 1973390 9730 9730 9730 9730 0
540 20250401 110500 1973390 9730 9730 9730 9730 0
541 20250401 110400 1973390 9730 9730 9730 9730 0
542 20250401 110300 1973390 9730 9730 9730 9730 0
543 20250401 110200 1973390 9730 9730 9730 9730 0
544 20250401 110100 1973390 9730 9730 9730 9730 0
545 20250401 110000 1973390 9730 9730 9730 9730 0
546 20250401 105900 1973390 9730 9730 9730 9730 0
547 20250401 105800 1973390 9730 9730 9730 9730 0
548 20250401 105700 1973390 9730 9730 9730 9730 0
549 20250401 105600 1973390 9730 9730 9730 9730 0
550 20250401 105500 1973390 9730 9730 9730 9730 0
551 20250401 105400 1973390 9730 9730 9730 9730 0
552 20250401 105300 1973390 9730 9730 9730 9730 0
553 20250401 105200 1973390 9730 9730 9730 9730 0
554 20250401 105100 1973390 9730 9730 9730 9730 0
555 20250401 105000 1973390 9730 9730 9730 9730 0
556 20250401 104900 1973390 9730 9730 9730 9730 0
557 20250401 104800 1973390 9730 9730 9730 9730 0
558 20250401 104700 1973390 9730 9730 9730 9730 0
559 20250401 104600 1973390 9730 9730 9730 9730 0
560 20250401 104500 1973390 9730 9730 9730 9730 0
561 20250401 104400 1973390 9730 9730 9730 9730 0
562 20250401 104300 1973390 9730 9730 9730 9730 0
563 20250401 104200 1973390 9730 9730 9730 9730 0
564 20250401 104100 1973390 9730 9730 9730 9730 0
565 20250401 104000 1973390 9730 9730 9730 9730 0
566 20250401 103900 1973390 9730 9730 9730 9730 0
567 20250401 103800 1973390 9730 9730 9730 9730 0
568 20250401 103700 1973390 9730 9730 9730 9730 0
569 20250401 103600 1973390 9730 9730 9730 9730 0
570 20250401 103500 1973390 9730 9730 9730 9730 0
571 20250401 103400 1973390 9730 9730 9730 9730 0
572 20250401 103300 1973390 9730 9730 9730 9730 0
573 20250401 103200 1973390 9730 9730 9730 9730 0
574 20250401 103100 1973390 9730 9730 9730 9730 0
575 20250401 103000 1973390 9730 9730 9730 9730 0
576 20250401 102900 1973390 9730 9730 9730 9730 0
577 20250401 102800 1973390 9730 9730 9730 9730 0
578 20250401 102700 1973390 9730 9730 9730 9730 0
579 20250401 102600 1973390 9730 9730 9730 9730 1
580 20250401 102500 1963660 9750 9730 9750 9730 8
581 20250401 102400 1885680 9740 9740 9740 9740 0
582 20250401 102300 1885680 9740 9740 9740 9740 0
583 20250401 102200 1885680 9740 9740 9740 9740 0
584 20250401 102100 1885680 9740 9740 9740 9740 0
585 20250401 102000 1885680 9740 9740 9740 9740 3
586 20250401 101900 1856460 9730 9730 9730 9730 30
587 20250401 101800 1564560 9750 9750 9750 9750 26
588 20250401 101700 1311060 9750 9750 9750 9750 0
589 20250401 101600 1311060 9750 9750 9750 9750 10
590 20250401 101500 1213560 9750 9750 9750 9750 0
591 20250401 101400 1213560 9750 9750 9750 9750 0
592 20250401 101300 1213560 9750 9750 9750 9750 0
593 20250401 101200 1213560 9750 9750 9750 9750 0
594 20250401 101100 1213560 9750 9750 9750 9750 10
595 20250401 101000 1116060 9750 9750 9750 9750 0
596 20250401 100900 1116060 9750 9750 9750 9750 0
597 20250401 100800 1116060 9750 9750 9750 9750 0
598 20250401 100700 1116060 9750 9750 9750 9750 5
599 20250401 100600 1067310 9730 9730 9730 9730 1
600 20250401 100500 1057580 9700 9700 9700 9700 0
601 20250401 100400 1057580 9700 9700 9700 9700 0
602 20250401 100300 1057580 9700 9700 9700 9700 0
603 20250401 100200 1057580 9700 9700 9700 9700 0
604 20250401 100100 1057580 9700 9700 9700 9700 0
605 20250401 100000 1057580 9700 9700 9700 9700 0
606 20250401 095900 1057580 9700 9700 9700 9700 0
607 20250401 095800 1057580 9700 9700 9700 9700 0
608 20250401 095700 1057580 9700 9700 9700 9700 0
609 20250401 095600 1057580 9700 9700 9700 9700 0
610 20250401 095500 1057580 9700 9700 9700 9700 0
611 20250401 095400 1057580 9700 9700 9700 9700 0
612 20250401 095300 1057580 9700 9730 9730 9700 12
613 20250401 095200 940850 9750 9750 9750 9750 0
614 20250401 095100 940850 9750 9750 9750 9750 0
615 20250401 095000 940850 9750 9750 9750 9750 0
616 20250401 094900 940850 9750 9750 9750 9750 0
617 20250401 094800 940850 9750 9750 9750 9750 1
618 20250401 094700 931100 9710 9710 9710 9710 0
619 20250401 094600 931100 9710 9710 9710 9710 0
620 20250401 094500 931100 9710 9710 9710 9710 0
621 20250401 094400 931100 9710 9710 9710 9710 0
622 20250401 094300 931100 9710 9710 9710 9710 0
623 20250401 094200 931100 9710 9710 9710 9710 0
624 20250401 094100 931100 9710 9710 9710 9710 0
625 20250401 094000 931100 9710 9710 9710 9710 0
626 20250401 093900 931100 9710 9700 9730 9700 15
627 20250401 093800 785270 9730 9700 9730 9700 12
628 20250401 093700 668690 9700 9700 9700 9700 0
629 20250401 093600 668690 9700 9700 9700 9700 0
630 20250401 093500 668690 9700 9700 9700 9700 0
631 20250401 093400 668690 9700 9700 9700 9700 16
632 20250401 093300 513490 9680 9680 9680 9680 0
633 20250401 093200 513490 9680 9680 9680 9680 0
634 20250401 093100 513490 9680 9700 9700 9680 37
635 20250401 093000 155010 9720 9720 9720 9720 0
636 20250401 092900 155010 9720 9720 9720 9720 0
637 20250401 092800 155010 9720 9720 9720 9720 0
638 20250401 092700 155010 9720 9720 9720 9720 0
639 20250401 092600 155010 9720 9720 9720 9720 0
640 20250401 092500 155010 9720 9720 9720 9720 0
641 20250401 092400 155010 9720 9720 9720 9720 0
642 20250401 092300 155010 9720 9720 9720 9720 0
643 20250401 092200 155010 9720 9720 9720 9720 0
644 20250401 092100 155010 9720 9720 9720 9720 0
645 20250401 092000 155010 9720 9720 9720 9720 0
646 20250401 091900 155010 9720 9720 9720 9720 0
647 20250401 091800 155010 9720 9720 9720 9720 0
648 20250401 091700 155010 9720 9720 9720 9720 1
649 20250401 091600 145290 9720 9720 9720 9720 1
650 20250401 091500 135570 9690 9690 9690 9690 0
651 20250401 091400 135570 9690 9690 9690 9690 0
652 20250401 091300 135570 9690 9690 9690 9690 0
653 20250401 091200 135570 9690 9690 9690 9690 0
654 20250401 091100 135570 9690 9690 9690 9690 0
655 20250401 091000 135570 9690 9690 9690 9690 0
656 20250401 090900 135570 9690 9690 9690 9690 0
657 20250401 090800 135570 9690 9690 9690 9690 5
658 20250401 090700 87120 9680 9680 9680 9680 0
659 20250401 090600 87120 9680 9680 9680 9680 0
660 20250401 090500 87120 9680 9680 9680 9680 0
661 20250401 090400 87120 9680 9680 9680 9680 0
662 20250401 090300 87120 9680 9680 9680 9680 0
663 20250401 090200 87120 9680 9680 9680 9680 0
664 20250401 090100 87120 9680 9680 9680 9680 0
665 20250401 090000 87120 9680 9680 9680 9680 9

1
078070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18150700,0,176061790000,0.00
20250327,0,18150700,0,176061790000,0.00
20250326,0,18150700,0,175880283000,0.00
20250325,0,18150700,0,176969325000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18150700 0 176061790000 0.00
3 20250327 0 18150700 0 176061790000 0.00
4 20250326 0 18150700 0 175880283000 0.00
5 20250325 0 18150700 0 176969325000 0.00