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
078890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,53738770,2775,2775,2775,2775,290
20250401,200200,53738770,2775,2775,2775,2775,0
20250401,200100,53738770,2775,2775,2775,2775,0
20250401,200000,53738770,2775,2775,2775,2775,0
20250401,195900,53738770,2775,2775,2775,2775,0
20250401,195800,53738770,2775,2775,2775,2775,0
20250401,195700,53738770,2775,2775,2775,2775,0
20250401,195600,53738770,2775,2775,2775,2775,0
20250401,195500,53738770,2775,2775,2775,2775,0
20250401,195400,53738770,2775,2775,2775,2775,0
20250401,195300,53738770,2775,2775,2775,2775,0
20250401,195200,53738770,2775,2775,2775,2775,0
20250401,195100,53738770,2775,2775,2775,2775,0
20250401,195000,53738770,2775,2775,2775,2775,0
20250401,194900,53738770,2775,2775,2775,2775,0
20250401,194800,53738770,2775,2775,2775,2775,0
20250401,194700,53738770,2775,2775,2775,2775,0
20250401,194600,53738770,2775,2775,2775,2775,0
20250401,194500,53738770,2775,2775,2775,2775,0
20250401,194400,53738770,2775,2775,2775,2775,0
20250401,194300,53738770,2775,2775,2775,2775,0
20250401,194200,53738770,2775,2775,2775,2775,0
20250401,194100,53738770,2775,2775,2775,2775,0
20250401,194000,53738770,2775,2775,2775,2775,0
20250401,193900,53738770,2775,2775,2775,2775,0
20250401,193800,53738770,2775,2775,2775,2775,0
20250401,193700,53738770,2775,2775,2775,2775,0
20250401,193600,53738770,2775,2775,2775,2775,0
20250401,193500,53738770,2775,2775,2775,2775,0
20250401,193400,53738770,2775,2775,2775,2775,0
20250401,193300,53738770,2775,2775,2775,2775,290
20250401,193200,53738770,2775,2775,2775,2775,0
20250401,193100,53738770,2775,2775,2775,2775,0
20250401,193000,53738770,2775,2775,2775,2775,0
20250401,192900,53738770,2775,2775,2775,2775,0
20250401,192800,53738770,2775,2775,2775,2775,0
20250401,192700,53738770,2775,2775,2775,2775,0
20250401,192600,53738770,2775,2775,2775,2775,0
20250401,192500,53738770,2775,2775,2775,2775,0
20250401,192400,53738770,2775,2775,2775,2775,0
20250401,192300,53738770,2775,2775,2775,2775,0
20250401,192200,53738770,2775,2775,2775,2775,0
20250401,192100,53738770,2775,2775,2775,2775,0
20250401,192000,53738770,2775,2775,2775,2775,0
20250401,191900,53738770,2775,2775,2775,2775,0
20250401,191800,53738770,2775,2775,2775,2775,0
20250401,191700,53738770,2775,2775,2775,2775,0
20250401,191600,53738770,2775,2775,2775,2775,0
20250401,191500,53738770,2775,2775,2775,2775,0
20250401,191400,53738770,2775,2775,2775,2775,0
20250401,191300,53738770,2775,2775,2775,2775,0
20250401,191200,53738770,2775,2775,2775,2775,0
20250401,191100,53738770,2775,2775,2775,2775,0
20250401,191000,53738770,2775,2775,2775,2775,0
20250401,190900,53738770,2775,2775,2775,2775,0
20250401,190800,53738770,2775,2775,2775,2775,0
20250401,190700,53738770,2775,2775,2775,2775,0
20250401,190600,53738770,2775,2775,2775,2775,0
20250401,190500,53738770,2775,2775,2775,2775,0
20250401,190400,53738770,2775,2775,2775,2775,0
20250401,190300,53738770,2775,2775,2775,2775,290
20250401,190200,53738770,2775,2775,2775,2775,0
20250401,190100,53738770,2775,2775,2775,2775,0
20250401,190000,53738770,2775,2775,2775,2775,0
20250401,185900,53738770,2775,2775,2775,2775,0
20250401,185800,53738770,2775,2775,2775,2775,0
20250401,185700,53738770,2775,2775,2775,2775,0
20250401,185600,53738770,2775,2775,2775,2775,0
20250401,185500,53738770,2775,2775,2775,2775,0
20250401,185400,53738770,2775,2775,2775,2775,0
20250401,185300,53738770,2775,2775,2775,2775,0
20250401,185200,53738770,2775,2775,2775,2775,0
20250401,185100,53738770,2775,2775,2775,2775,0
20250401,185000,53738770,2775,2775,2775,2775,0
20250401,184900,53738770,2775,2775,2775,2775,0
20250401,184800,53738770,2775,2775,2775,2775,0
20250401,184700,53738770,2775,2775,2775,2775,0
20250401,184600,53738770,2775,2775,2775,2775,0
20250401,184500,53738770,2775,2775,2775,2775,0
20250401,184400,53738770,2775,2775,2775,2775,0
20250401,184300,53738770,2775,2775,2775,2775,0
20250401,184200,53738770,2775,2775,2775,2775,0
20250401,184100,53738770,2775,2775,2775,2775,0
20250401,184000,53738770,2775,2775,2775,2775,0
20250401,183900,53738770,2775,2775,2775,2775,0
20250401,183800,53738770,2775,2775,2775,2775,0
20250401,183700,53738770,2775,2775,2775,2775,0
20250401,183600,53738770,2775,2775,2775,2775,0
20250401,183500,53738770,2775,2775,2775,2775,0
20250401,183400,53738770,2775,2775,2775,2775,0
20250401,183300,53738770,2775,2775,2775,2775,290
20250401,183200,53738770,2775,2775,2775,2775,0
20250401,183100,53738770,2775,2775,2775,2775,0
20250401,183000,53738770,2775,2775,2775,2775,0
20250401,182900,53738770,2775,2775,2775,2775,0
20250401,182800,53738770,2775,2775,2775,2775,0
20250401,182700,53738770,2775,2775,2775,2775,0
20250401,182600,53738770,2775,2775,2775,2775,0
20250401,182500,53738770,2775,2775,2775,2775,0
20250401,182400,53738770,2775,2775,2775,2775,0
20250401,182300,53738770,2775,2775,2775,2775,0
20250401,182200,53738770,2775,2775,2775,2775,0
20250401,182100,53738770,2775,2775,2775,2775,0
20250401,182000,53738770,2775,2775,2775,2775,0
20250401,181900,53738770,2775,2775,2775,2775,0
20250401,181800,53738770,2775,2775,2775,2775,0
20250401,181700,53738770,2775,2775,2775,2775,0
20250401,181600,53738770,2775,2775,2775,2775,0
20250401,181500,53738770,2775,2775,2775,2775,0
20250401,181400,53738770,2775,2775,2775,2775,0
20250401,181300,53738770,2775,2775,2775,2775,0
20250401,181200,53738770,2775,2775,2775,2775,0
20250401,181100,53738770,2775,2775,2775,2775,0
20250401,181000,53738770,2775,2775,2775,2775,0
20250401,180900,53738770,2775,2775,2775,2775,0
20250401,180800,53738770,2775,2775,2775,2775,0
20250401,180700,53738770,2775,2775,2775,2775,0
20250401,180600,53738770,2775,2775,2775,2775,0
20250401,180500,53738770,2775,2775,2775,2775,0
20250401,180400,53738770,2775,2775,2775,2775,0
20250401,180300,53738770,2775,2775,2775,2775,290
20250401,180200,53738770,2775,2775,2775,2775,0
20250401,180100,53738770,2775,2775,2775,2775,0
20250401,180000,53738770,2775,2775,2775,2775,0
20250401,175900,53738770,2775,2775,2775,2775,0
20250401,175800,53738770,2775,2775,2775,2775,0
20250401,175700,53738770,2775,2775,2775,2775,0
20250401,175600,53738770,2775,2775,2775,2775,0
20250401,175500,53738770,2775,2775,2775,2775,0
20250401,175400,53738770,2775,2775,2775,2775,0
20250401,175300,53738770,2775,2775,2775,2775,0
20250401,175200,53738770,2775,2775,2775,2775,0
20250401,175100,53738770,2775,2775,2775,2775,0
20250401,175000,53738770,2775,2775,2775,2775,0
20250401,174900,53738770,2775,2775,2775,2775,0
20250401,174800,53738770,2775,2775,2775,2775,0
20250401,174700,53738770,2775,2775,2775,2775,0
20250401,174600,53738770,2775,2775,2775,2775,0
20250401,174500,53738770,2775,2775,2775,2775,0
20250401,174400,53738770,2775,2775,2775,2775,0
20250401,174300,53738770,2775,2775,2775,2775,0
20250401,174200,53738770,2775,2775,2775,2775,0
20250401,174100,53738770,2775,2775,2775,2775,0
20250401,174000,53738770,2775,2775,2775,2775,0
20250401,173900,53738770,2775,2775,2775,2775,0
20250401,173800,53738770,2775,2775,2775,2775,0
20250401,173700,53738770,2775,2775,2775,2775,0
20250401,173600,53738770,2775,2775,2775,2775,0
20250401,173500,53738770,2775,2775,2775,2775,0
20250401,173400,53738770,2775,2775,2775,2775,0
20250401,173300,53738770,2775,2775,2775,2775,290
20250401,173200,53738770,2775,2775,2775,2775,0
20250401,173100,53738770,2775,2775,2775,2775,0
20250401,173000,53738770,2775,2775,2775,2775,0
20250401,172900,53738770,2775,2775,2775,2775,0
20250401,172800,53738770,2775,2775,2775,2775,0
20250401,172700,53738770,2775,2775,2775,2775,0
20250401,172600,53738770,2775,2775,2775,2775,0
20250401,172500,53738770,2775,2775,2775,2775,0
20250401,172400,53738770,2775,2775,2775,2775,0
20250401,172300,53738770,2775,2775,2775,2775,0
20250401,172200,53738770,2775,2775,2775,2775,0
20250401,172100,53738770,2775,2775,2775,2775,0
20250401,172000,53738770,2775,2775,2775,2775,0
20250401,171900,53738770,2775,2775,2775,2775,0
20250401,171800,53738770,2775,2775,2775,2775,0
20250401,171700,53738770,2775,2775,2775,2775,0
20250401,171600,53738770,2775,2775,2775,2775,0
20250401,171500,53738770,2775,2775,2775,2775,0
20250401,171400,53738770,2775,2775,2775,2775,0
20250401,171300,53738770,2775,2775,2775,2775,0
20250401,171200,53738770,2775,2775,2775,2775,0
20250401,171100,53738770,2775,2775,2775,2775,0
20250401,171000,53738770,2775,2775,2775,2775,0
20250401,170900,53738770,2775,2775,2775,2775,0
20250401,170800,53738770,2775,2775,2775,2775,0
20250401,170700,53738770,2775,2775,2775,2775,0
20250401,170600,53738770,2775,2775,2775,2775,0
20250401,170500,53738770,2775,2775,2775,2775,0
20250401,170400,53738770,2775,2775,2775,2775,0
20250401,170300,53738770,2775,2775,2775,2775,290
20250401,170200,53738770,2775,2775,2775,2775,0
20250401,170100,53738770,2775,2775,2775,2775,0
20250401,170000,53738770,2775,2775,2775,2775,0
20250401,165900,53738770,2775,2775,2775,2775,0
20250401,165800,53738770,2775,2775,2775,2775,0
20250401,165700,53738770,2775,2775,2775,2775,0
20250401,165600,53738770,2775,2775,2775,2775,0
20250401,165500,53738770,2775,2775,2775,2775,0
20250401,165400,53738770,2775,2775,2775,2775,0
20250401,165300,53738770,2775,2775,2775,2775,0
20250401,165200,53738770,2775,2775,2775,2775,0
20250401,165100,53738770,2775,2775,2775,2775,0
20250401,165000,53738770,2775,2775,2775,2775,0
20250401,164900,53738770,2775,2775,2775,2775,0
20250401,164800,53738770,2775,2775,2775,2775,0
20250401,164700,53738770,2775,2775,2775,2775,0
20250401,164600,53738770,2775,2775,2775,2775,0
20250401,164500,53738770,2775,2775,2775,2775,0
20250401,164400,53738770,2775,2775,2775,2775,0
20250401,164300,53738770,2775,2775,2775,2775,0
20250401,164200,53738770,2775,2775,2775,2775,0
20250401,164100,53738770,2775,2775,2775,2775,0
20250401,164000,53738770,2775,2775,2775,2775,0
20250401,163900,53738770,2775,2775,2775,2775,0
20250401,163800,53738770,2775,2775,2775,2775,0
20250401,163700,53738770,2775,2775,2775,2775,0
20250401,163600,53738770,2775,2775,2775,2775,0
20250401,163500,53738770,2775,2775,2775,2775,0
20250401,163400,53738770,2775,2775,2775,2775,0
20250401,163300,53738770,2775,2775,2775,2775,290
20250401,163200,53738770,2775,2775,2775,2775,0
20250401,163100,53738770,2775,2775,2775,2775,0
20250401,163000,53738770,2775,2775,2775,2775,0
20250401,162900,53738770,2775,2775,2775,2775,0
20250401,162800,53738770,2775,2775,2775,2775,0
20250401,162700,53738770,2775,2775,2775,2775,0
20250401,162600,53738770,2775,2775,2775,2775,0
20250401,162500,53738770,2775,2775,2775,2775,0
20250401,162400,53738770,2775,2775,2775,2775,0
20250401,162300,53738770,2775,2775,2775,2775,0
20250401,162200,53738770,2775,2775,2775,2775,0
20250401,162100,53738770,2775,2775,2775,2775,0
20250401,162000,53738770,2775,2775,2775,2775,0
20250401,161900,53738770,2775,2775,2775,2775,0
20250401,161800,53738770,2775,2775,2775,2775,0
20250401,161700,53738770,2775,2775,2775,2775,0
20250401,161600,53738770,2775,2775,2775,2775,0
20250401,161500,53738770,2775,2775,2775,2775,0
20250401,161400,53738770,2775,2775,2775,2775,0
20250401,161300,53738770,2775,2775,2775,2775,0
20250401,161200,53738770,2775,2775,2775,2775,0
20250401,161100,53738770,2775,2775,2775,2775,0
20250401,161000,53738770,2775,2775,2775,2775,0
20250401,160900,53738770,2775,2775,2775,2775,0
20250401,160800,53738770,2775,2775,2775,2775,0
20250401,160700,53738770,2775,2775,2775,2775,0
20250401,160600,53738770,2775,2775,2775,2775,0
20250401,160500,53738770,2775,2775,2775,2775,0
20250401,160400,53738770,2775,2775,2775,2775,0
20250401,160300,53738770,2775,2775,2775,2775,290
20250401,160200,53738770,2775,2775,2775,2775,0
20250401,160100,53738770,2775,2775,2775,2775,0
20250401,160000,53738770,2775,2775,2775,2775,0
20250401,155900,53738770,2775,2775,2775,2775,0
20250401,155800,53738770,2775,2775,2775,2775,0
20250401,155700,53738770,2775,2775,2775,2775,0
20250401,155600,53738770,2775,2775,2775,2775,0
20250401,155500,53738770,2775,2775,2775,2775,0
20250401,155400,53738770,2775,2775,2775,2775,0
20250401,155300,53738770,2775,2775,2775,2775,0
20250401,155200,53738770,2775,2775,2775,2775,0
20250401,155100,53738770,2775,2775,2775,2775,0
20250401,155000,53738770,2775,2775,2775,2775,0
20250401,154900,53738770,2775,2775,2775,2775,0
20250401,154800,53738770,2775,2775,2775,2775,0
20250401,154700,53738770,2775,2775,2775,2775,0
20250401,154600,53738770,2775,2775,2775,2775,0
20250401,154500,53738770,2775,2775,2775,2775,0
20250401,154400,53738770,2775,2775,2775,2775,0
20250401,154300,53738770,2775,2775,2775,2775,0
20250401,154200,53738770,2775,2775,2775,2775,0
20250401,154100,53738770,2775,2775,2775,2775,0
20250401,154000,53738770,2775,2775,2775,2775,0
20250401,153900,53738770,2775,2775,2775,2775,0
20250401,153800,53738770,2775,2775,2775,2775,0
20250401,153700,53738770,2775,2775,2775,2775,0
20250401,153600,53738770,2775,2775,2775,2775,0
20250401,153500,53738770,2775,2775,2775,2775,0
20250401,153400,53738770,2775,2775,2775,2775,0
20250401,153300,53738770,2775,2775,2775,2775,290
20250401,153200,53738770,2775,2775,2775,2775,0
20250401,153100,53738770,2775,2775,2775,2775,0
20250401,153000,53738770,2775,2775,2775,2775,290
20250401,152900,52934020,2775,2775,2775,2775,0
20250401,152800,52934020,2775,2775,2775,2775,0
20250401,152700,52934020,2775,2775,2775,2775,0
20250401,152600,52934020,2775,2775,2775,2775,0
20250401,152500,52934020,2775,2775,2775,2775,0
20250401,152400,52934020,2775,2775,2775,2775,0
20250401,152300,52934020,2775,2775,2775,2775,0
20250401,152200,52934020,2775,2775,2775,2775,0
20250401,152100,52934020,2775,2775,2775,2775,0
20250401,152000,52934020,2775,2775,2775,2775,0
20250401,151900,52934020,2775,2775,2775,2775,27
20250401,151800,52859095,2775,2775,2775,2775,11
20250401,151700,52828570,2775,2775,2775,2775,5
20250401,151600,52814695,2775,2775,2775,2775,4
20250401,151500,52803595,2775,2775,2775,2775,0
20250401,151400,52803595,2775,2775,2775,2775,4
20250401,151300,52792495,2775,2775,2775,2775,0
20250401,151200,52792495,2775,2775,2775,2775,0
20250401,151100,52792495,2775,2775,2775,2775,1
20250401,151000,52789720,2775,2775,2775,2775,0
20250401,150900,52789720,2775,2770,2775,2770,21
20250401,150800,52731450,2775,2775,2775,2775,0
20250401,150700,52731450,2775,2775,2775,2775,0
20250401,150600,52731450,2775,2775,2775,2775,0
20250401,150500,52731450,2775,2775,2775,2775,5
20250401,150400,52717575,2775,2775,2775,2775,0
20250401,150300,52717575,2775,2775,2775,2775,0
20250401,150200,52717575,2775,2775,2775,2775,1
20250401,150100,52714800,2775,2775,2775,2775,0
20250401,150000,52714800,2775,2775,2775,2775,25
20250401,145900,52645425,2775,2775,2775,2775,0
20250401,145800,52645425,2775,2775,2775,2775,180
20250401,145700,52145925,2785,2785,2785,2785,0
20250401,145600,52145925,2785,2780,2785,2780,398
20250401,145500,51039250,2785,2785,2785,2785,0
20250401,145400,51039250,2785,2785,2785,2785,0
20250401,145300,51039250,2785,2785,2785,2785,0
20250401,145200,51039250,2785,2785,2785,2785,0
20250401,145100,51039250,2785,2780,2785,2780,222
20250401,145000,50421980,2780,2780,2780,2780,0
20250401,144900,50421980,2780,2780,2780,2780,0
20250401,144800,50421980,2780,2780,2780,2780,0
20250401,144700,50421980,2780,2780,2780,2780,1
20250401,144600,50419200,2780,2780,2780,2780,0
20250401,144500,50419200,2780,2780,2780,2780,375
20250401,144400,49376700,2785,2785,2785,2785,0
20250401,144300,49376700,2785,2780,2785,2780,23
20250401,144200,49312740,2785,2785,2785,2785,0
20250401,144100,49312740,2785,2785,2785,2785,2
20250401,144000,49307170,2785,2785,2785,2785,4
20250401,143900,49296030,2785,2785,2785,2785,1
20250401,143800,49293245,2785,2785,2785,2785,0
20250401,143700,49293245,2785,2785,2785,2785,0
20250401,143600,49293245,2785,2785,2785,2785,24
20250401,143500,49226405,2780,2780,2780,2780,8
20250401,143400,49204165,2785,2785,2785,2785,0
20250401,143300,49204165,2785,2785,2785,2785,0
20250401,143200,49204165,2785,2780,2785,2780,2
20250401,143100,49198600,2785,2785,2785,2785,0
20250401,143000,49198600,2785,2785,2785,2785,0
20250401,142900,49198600,2785,2785,2785,2785,333
20250401,142800,48271195,2785,2780,2785,2780,15
20250401,142700,48229445,2785,2785,2785,2785,0
20250401,142600,48229445,2785,2785,2785,2785,1
20250401,142500,48226660,2780,2785,2785,2780,59
20250401,142400,48062490,2785,2785,2785,2785,0
20250401,142300,48062490,2785,2785,2785,2785,1
20250401,142200,48059705,2780,2780,2780,2780,20
20250401,142100,48004105,2785,2785,2785,2785,0
20250401,142000,48004105,2785,2785,2785,2785,0
20250401,141900,48004105,2785,2785,2785,2785,0
20250401,141800,48004105,2785,2785,2785,2785,100
20250401,141700,47725605,2785,2785,2785,2785,0
20250401,141600,47725605,2785,2785,2785,2785,0
20250401,141500,47725605,2785,2785,2785,2785,0
20250401,141400,47725605,2785,2785,2785,2785,0
20250401,141300,47725605,2785,2785,2785,2785,0
20250401,141200,47725605,2785,2785,2785,2785,0
20250401,141100,47725605,2785,2780,2785,2780,171
20250401,141000,47250140,2780,2780,2780,2780,78
20250401,140900,47033300,2780,2780,2780,2780,6
20250401,140800,47016620,2780,2780,2780,2780,0
20250401,140700,47016620,2780,2780,2780,2780,1
20250401,140600,47013840,2780,2780,2780,2780,0
20250401,140500,47013840,2780,2780,2780,2780,0
20250401,140400,47013840,2780,2780,2780,2780,61
20250401,140300,46844260,2785,2785,2785,2785,3
20250401,140200,46835905,2785,2785,2785,2785,0
20250401,140100,46835905,2785,2785,2785,2785,0
20250401,140000,46835905,2785,2785,2785,2785,1
20250401,135900,46833120,2785,2785,2785,2785,0
20250401,135800,46833120,2785,2785,2785,2785,3
20250401,135700,46824765,2785,2780,2785,2780,6
20250401,135600,46808075,2785,2785,2785,2785,2
20250401,135500,46802505,2785,2785,2785,2785,0
20250401,135400,46802505,2785,2785,2785,2785,0
20250401,135300,46802505,2785,2785,2785,2785,2
20250401,135200,46796935,2785,2785,2785,2785,0
20250401,135100,46796935,2785,2785,2785,2785,2
20250401,135000,46791365,2785,2785,2785,2785,0
20250401,134900,46791365,2785,2785,2785,2785,0
20250401,134800,46791365,2785,2785,2785,2785,2
20250401,134700,46785795,2785,2785,2785,2785,0
20250401,134600,46785795,2785,2785,2785,2785,2
20250401,134500,46780225,2785,2785,2785,2785,0
20250401,134400,46780225,2785,2785,2785,2785,0
20250401,134300,46780225,2785,2785,2785,2785,2
20250401,134200,46774655,2785,2785,2785,2785,0
20250401,134100,46774655,2785,2785,2785,2785,2
20250401,134000,46769085,2785,2785,2785,2785,0
20250401,133900,46769085,2785,2785,2785,2785,2
20250401,133800,46763515,2785,2785,2785,2785,0
20250401,133700,46763515,2785,2785,2785,2785,9
20250401,133600,46738450,2785,2785,2785,2785,2
20250401,133500,46732880,2785,2785,2785,2785,0
20250401,133400,46732880,2785,2785,2785,2785,3
20250401,133300,46724525,2785,2785,2785,2785,1
20250401,133200,46721740,2785,2785,2785,2785,0
20250401,133100,46721740,2785,2780,2785,2780,36
20250401,133000,46621635,2780,2780,2780,2780,3
20250401,132900,46613295,2780,2780,2780,2780,3
20250401,132800,46604955,2780,2780,2780,2780,26
20250401,132700,46532675,2780,2780,2780,2780,3
20250401,132600,46524335,2780,2780,2780,2780,21
20250401,132500,46465955,2780,2780,2780,2780,1
20250401,132400,46463175,2780,2780,2780,2780,0
20250401,132300,46463175,2780,2780,2780,2780,0
20250401,132200,46463175,2780,2780,2780,2780,0
20250401,132100,46463175,2780,2780,2780,2780,0
20250401,132000,46463175,2780,2780,2780,2780,0
20250401,131900,46463175,2780,2780,2780,2780,0
20250401,131800,46463175,2780,2780,2780,2780,1
20250401,131700,46460395,2780,2780,2780,2780,0
20250401,131600,46460395,2780,2780,2780,2780,0
20250401,131500,46460395,2780,2780,2780,2780,0
20250401,131400,46460395,2780,2780,2780,2780,11
20250401,131300,46429815,2780,2780,2780,2780,0
20250401,131200,46429815,2780,2780,2780,2780,0
20250401,131100,46429815,2780,2780,2780,2780,0
20250401,131000,46429815,2780,2780,2780,2780,0
20250401,130900,46429815,2780,2780,2780,2780,0
20250401,130800,46429815,2780,2780,2780,2780,18
20250401,130700,46379775,2780,2780,2780,2780,22
20250401,130600,46318615,2785,2785,2785,2785,0
20250401,130500,46318615,2785,2780,2785,2780,157
20250401,130400,45881970,2785,2785,2785,2785,4
20250401,130300,45870830,2785,2785,2785,2785,0
20250401,130200,45870830,2785,2785,2785,2785,0
20250401,130100,45870830,2785,2785,2785,2785,0
20250401,130000,45870830,2785,2785,2785,2785,0
20250401,125900,45870830,2785,2785,2785,2785,10
20250401,125800,45842980,2785,2785,2785,2785,0
20250401,125700,45842980,2785,2785,2785,2785,0
20250401,125600,45842980,2785,2785,2785,2785,0
20250401,125500,45842980,2785,2785,2785,2785,0
20250401,125400,45842980,2785,2785,2785,2785,4
20250401,125300,45831840,2785,2785,2785,2785,0
20250401,125200,45831840,2785,2785,2785,2785,0
20250401,125100,45831840,2785,2785,2785,2785,0
20250401,125000,45831840,2785,2785,2785,2785,0
20250401,124900,45831840,2785,2785,2785,2785,4
20250401,124800,45820700,2785,2785,2785,2785,0
20250401,124700,45820700,2785,2785,2785,2785,0
20250401,124600,45820700,2785,2785,2785,2785,0
20250401,124500,45820700,2785,2785,2785,2785,0
20250401,124400,45820700,2785,2785,2785,2785,4
20250401,124300,45809560,2785,2785,2785,2785,0
20250401,124200,45809560,2785,2785,2785,2785,0
20250401,124100,45809560,2785,2785,2785,2785,0
20250401,124000,45809560,2785,2785,2785,2785,20
20250401,123900,45753860,2780,2785,2785,2780,11
20250401,123800,45723235,2785,2785,2785,2785,0
20250401,123700,45723235,2785,2785,2785,2785,0
20250401,123600,45723235,2785,2785,2785,2785,0
20250401,123500,45723235,2785,2785,2785,2785,3
20250401,123400,45714880,2785,2785,2785,2785,0
20250401,123300,45714880,2785,2785,2785,2785,4
20250401,123200,45703740,2785,2785,2785,2785,0
20250401,123100,45703740,2785,2785,2785,2785,0
20250401,123000,45703740,2785,2785,2785,2785,0
20250401,122900,45703740,2785,2785,2785,2785,4
20250401,122800,45692600,2785,2785,2785,2785,0
20250401,122700,45692600,2785,2785,2785,2785,0
20250401,122600,45692600,2785,2785,2785,2785,125
20250401,122500,45344475,2785,2785,2785,2785,0
20250401,122400,45344475,2785,2785,2785,2785,12
20250401,122300,45311055,2785,2785,2785,2785,0
20250401,122200,45311055,2785,2785,2785,2785,0
20250401,122100,45311055,2785,2785,2785,2785,0
20250401,122000,45311055,2785,2785,2785,2785,5
20250401,121900,45297130,2785,2785,2785,2785,4
20250401,121800,45285990,2785,2785,2785,2785,9
20250401,121700,45260925,2780,2780,2780,2780,0
20250401,121600,45260925,2780,2780,2780,2780,0
20250401,121500,45260925,2780,2780,2780,2780,0
20250401,121400,45260925,2780,2780,2780,2780,0
20250401,121300,45260925,2780,2780,2780,2780,2
20250401,121200,45255365,2785,2785,2785,2785,140
20250401,121100,44865465,2790,2790,2790,2790,26
20250401,121000,44792925,2790,2790,2790,2790,0
20250401,120900,44792925,2790,2790,2790,2790,0
20250401,120800,44792925,2790,2790,2790,2790,0
20250401,120700,44792925,2790,2790,2790,2790,0
20250401,120600,44792925,2790,2785,2790,2785,53
20250401,120500,44645205,2790,2790,2790,2790,0
20250401,120400,44645205,2790,2790,2790,2790,0
20250401,120300,44645205,2790,2790,2790,2790,24
20250401,120200,44578245,2790,2790,2790,2790,9
20250401,120100,44553135,2790,2790,2790,2790,0
20250401,120000,44553135,2790,2790,2790,2790,11
20250401,115900,44522445,2790,2790,2790,2790,0
20250401,115800,44522445,2790,2790,2790,2790,0
20250401,115700,44522445,2790,2790,2790,2790,0
20250401,115600,44522445,2790,2790,2790,2790,0
20250401,115500,44522445,2790,2780,2790,2780,2
20250401,115400,44516875,2790,2790,2790,2790,1
20250401,115300,44514085,2785,2780,2785,2780,64
20250401,115200,44336115,2780,2780,2780,2780,4
20250401,115100,44324995,2790,2790,2790,2790,0
20250401,115000,44324995,2790,2790,2790,2790,0
20250401,114900,44324995,2790,2785,2790,2785,113
20250401,114800,44010280,2790,2790,2790,2790,4
20250401,114700,43999120,2790,2790,2790,2790,12
20250401,114600,43965640,2790,2790,2790,2790,0
20250401,114500,43965640,2790,2790,2790,2790,14
20250401,114400,43926580,2790,2790,2790,2790,7
20250401,114300,43907050,2790,2790,2790,2790,12
20250401,114200,43873570,2790,2790,2790,2790,13
20250401,114100,43837300,2790,2790,2790,2790,0
20250401,114000,43837300,2790,2790,2790,2790,0
20250401,113900,43837300,2790,2785,2790,2785,37
20250401,113800,43734100,2785,2785,2785,2785,0
20250401,113700,43734100,2785,2785,2785,2785,0
20250401,113600,43734100,2785,2785,2785,2785,0
20250401,113500,43734100,2785,2785,2785,2785,0
20250401,113400,43734100,2785,2785,2785,2785,66
20250401,113300,43550290,2790,2790,2790,2790,39
20250401,113200,43441480,2790,2790,2790,2790,23
20250401,113100,43377310,2790,2790,2790,2790,79
20250401,113000,43156900,2790,2790,2790,2790,30
20250401,112900,43073200,2790,2790,2790,2790,0
20250401,112800,43073200,2790,2790,2790,2790,0
20250401,112700,43073200,2790,2790,2790,2790,0
20250401,112600,43073200,2790,2785,2790,2785,12
20250401,112500,43039745,2785,2790,2790,2785,276
20250401,112400,42270930,2790,2790,2790,2790,0
20250401,112300,42270930,2790,2790,2790,2790,11
20250401,112200,42240240,2790,2790,2790,2790,4
20250401,112100,42229080,2790,2790,2790,2790,11
20250401,112000,42198390,2790,2790,2790,2790,0
20250401,111900,42198390,2790,2790,2790,2790,0
20250401,111800,42198390,2790,2790,2790,2790,4
20250401,111700,42187230,2790,2790,2790,2790,0
20250401,111600,42187230,2790,2790,2790,2790,0
20250401,111500,42187230,2790,2790,2790,2790,14
20250401,111400,42148170,2790,2790,2790,2790,99
20250401,111300,41871960,2795,2795,2795,2795,9
20250401,111200,41846805,2795,2795,2795,2795,909
20250401,111100,39306150,2795,2795,2795,2795,100
20250401,111000,39026650,2795,2790,2795,2790,1487
20250401,110900,34871405,2795,2795,2795,2795,0
20250401,110800,34871405,2795,2795,2795,2795,0
20250401,110700,34871405,2795,2795,2795,2795,20
20250401,110600,34815505,2795,2795,2795,2795,0
20250401,110500,34815505,2795,2795,2795,2795,122
20250401,110400,34474515,2795,2795,2795,2795,41
20250401,110300,34359920,2790,2790,2790,2790,0
20250401,110200,34359920,2790,2790,2790,2790,300
20250401,110100,33522920,2800,2800,2800,2800,42
20250401,110000,33405320,2800,2775,2805,2775,475
20250401,105900,32084015,2775,2770,2775,2770,413
20250401,105800,30940000,2770,2770,2770,2770,0
20250401,105700,30940000,2770,2770,2770,2770,0
20250401,105600,30940000,2770,2770,2770,2770,0
20250401,105500,30940000,2770,2770,2770,2770,5
20250401,105400,30926150,2770,2770,2770,2770,9
20250401,105300,30901220,2770,2770,2770,2770,5
20250401,105200,30887370,2770,2770,2770,2770,5
20250401,105100,30873520,2770,2770,2770,2770,5
20250401,105000,30859670,2770,2770,2770,2770,67
20250401,104900,30674080,2770,2765,2770,2765,134
20250401,104800,30303565,2755,2755,2755,2755,0
20250401,104700,30303565,2755,2755,2755,2755,0
20250401,104600,30303565,2755,2755,2755,2755,0
20250401,104500,30303565,2755,2760,2760,2755,50
20250401,104400,30165585,2765,2760,2765,2760,210
20250401,104300,29585935,2750,2750,2750,2750,0
20250401,104200,29585935,2750,2750,2750,2750,219
20250401,104100,28983685,2750,2750,2750,2750,9
20250401,104000,28958935,2750,2750,2750,2750,49
20250401,103900,28824185,2750,2750,2750,2750,0
20250401,103800,28824185,2750,2750,2750,2750,8
20250401,103700,28802185,2750,2750,2750,2750,13
20250401,103600,28766435,2750,2750,2750,2750,12
20250401,103500,28733435,2750,2750,2750,2750,0
20250401,103400,28733435,2750,2750,2750,2750,16
20250401,103300,28689435,2750,2750,2750,2750,10
20250401,103200,28661935,2750,2750,2750,2750,0
20250401,103100,28661935,2750,2750,2750,2750,13
20250401,103000,28626185,2750,2745,2750,2745,207
20250401,102900,28057870,2745,2745,2745,2745,61
20250401,102800,27890425,2745,2745,2745,2745,12
20250401,102700,27857485,2740,2745,2745,2740,35
20250401,102600,27761580,2745,2745,2745,2745,16
20250401,102500,27717660,2745,2745,2745,2745,12
20250401,102400,27684720,2745,2745,2745,2745,0
20250401,102300,27684720,2745,2745,2745,2745,15
20250401,102200,27643545,2745,2745,2745,2745,12
20250401,102100,27610605,2740,2740,2740,2740,0
20250401,102000,27610605,2740,2745,2745,2740,22
20250401,101900,27550240,2745,2745,2745,2745,14
20250401,101800,27511810,2745,2745,2745,2745,0
20250401,101700,27511810,2745,2745,2745,2745,13
20250401,101600,27476125,2745,2745,2745,2745,13
20250401,101500,27440440,2745,2745,2745,2745,14
20250401,101400,27402010,2745,2745,2745,2745,0
20250401,101300,27402010,2745,2745,2745,2745,54
20250401,101200,27253780,2735,2735,2735,2735,197
20250401,101100,26714985,2710,2710,2710,2710,0
20250401,101000,26714985,2710,2735,2750,2710,2531
20250401,100900,19827725,2750,2750,2750,2750,0
20250401,100800,19827725,2750,2730,2750,2730,409
20250401,100700,18710275,2750,2730,2750,2730,297
20250401,100600,17898925,2750,2735,2750,2730,195
20250401,100500,17366140,2750,2750,2750,2750,0
20250401,100400,17366140,2750,2750,2750,2750,1
20250401,100300,17363390,2750,2750,2750,2750,0
20250401,100200,17363390,2750,2730,2750,2730,650
20250401,100100,15587590,2735,2735,2735,2735,5
20250401,100000,15573915,2735,2750,2750,2735,594
20250401,095900,13948970,2750,2750,2750,2750,4
20250401,095800,13937970,2750,2750,2750,2750,0
20250401,095700,13937970,2750,2750,2750,2750,342
20250401,095600,12997470,2750,2750,2750,2750,4
20250401,095500,12986470,2750,2750,2750,2750,0
20250401,095400,12986470,2750,2750,2750,2750,4
20250401,095300,12975470,2750,2750,2750,2750,0
20250401,095200,12975470,2750,2750,2750,2750,48
20250401,095100,12843470,2750,2750,2750,2750,4
20250401,095000,12832470,2750,2750,2750,2750,0
20250401,094900,12832470,2750,2750,2750,2750,2
20250401,094800,12826970,2750,2750,2750,2750,1
20250401,094700,12824220,2750,2750,2750,2750,0
20250401,094600,12824220,2750,2750,2750,2750,0
20250401,094500,12824220,2750,2750,2750,2750,0
20250401,094400,12824220,2750,2750,2750,2750,0
20250401,094300,12824220,2750,2740,2750,2740,210
20250401,094200,12248560,2745,2745,2745,2745,112
20250401,094100,11941120,2750,2750,2750,2750,113
20250401,094000,11630370,2755,2755,2755,2755,0
20250401,093900,11630370,2755,2755,2755,2755,45
20250401,093800,11506395,2740,2740,2740,2740,0
20250401,093700,11506395,2740,2740,2740,2740,0
20250401,093600,11506395,2740,2740,2740,2740,0
20250401,093500,11506395,2740,2740,2740,2740,0
20250401,093400,11506395,2740,2740,2740,2740,0
20250401,093300,11506395,2740,2740,2740,2740,350
20250401,093200,10547395,2780,2780,2780,2780,0
20250401,093100,10547395,2780,2780,2780,2780,0
20250401,093000,10547395,2780,2780,2780,2780,0
20250401,092900,10547395,2780,2780,2780,2780,3
20250401,092800,10539055,2740,2795,2795,2740,489
20250401,092700,9195290,2740,2740,2740,2740,2
20250401,092600,9189810,2730,2770,2770,2730,1000
20250401,092500,6447350,2815,2815,2815,2815,5
20250401,092400,6433275,2820,2820,2820,2820,0
20250401,092300,6433275,2820,2815,2820,2800,108
20250401,092200,6128840,2820,2820,2820,2820,150
20250401,092100,5705840,2820,2820,2820,2820,0
20250401,092000,5705840,2820,2820,2820,2820,20
20250401,091900,5649440,2825,2825,2825,2825,0
20250401,091800,5649440,2825,2825,2825,2825,0
20250401,091700,5649440,2825,2825,2825,2825,2
20250401,091600,5643790,2800,2795,2850,2795,478
20250401,091500,4302340,2795,2795,2795,2795,0
20250401,091400,4302340,2795,2780,2795,2780,2
20250401,091300,4296765,2795,2795,2795,2795,0
20250401,091200,4296765,2795,2795,2795,2795,1
20250401,091100,4293970,2785,2785,2785,2785,39
20250401,091000,4185355,2795,2795,2795,2795,0
20250401,090900,4185355,2795,2795,2795,2795,0
20250401,090800,4185355,2795,2795,2795,2795,5
20250401,090700,4171380,2795,2795,2795,2795,1
20250401,090600,4168585,2785,2785,2785,2785,69
20250401,090500,3976420,2785,2785,2785,2785,1
20250401,090400,3973635,2760,2760,2760,2760,81
20250401,090300,3750075,2785,2750,2785,2750,206
20250401,090200,3182925,2755,2755,2755,2755,100
20250401,090100,2907425,2755,2740,2755,2740,25
20250401,090000,2838850,2735,2720,2735,2720,1042
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 53738770 2775 2775 2775 2775 290
3 20250401 200200 53738770 2775 2775 2775 2775 0
4 20250401 200100 53738770 2775 2775 2775 2775 0
5 20250401 200000 53738770 2775 2775 2775 2775 0
6 20250401 195900 53738770 2775 2775 2775 2775 0
7 20250401 195800 53738770 2775 2775 2775 2775 0
8 20250401 195700 53738770 2775 2775 2775 2775 0
9 20250401 195600 53738770 2775 2775 2775 2775 0
10 20250401 195500 53738770 2775 2775 2775 2775 0
11 20250401 195400 53738770 2775 2775 2775 2775 0
12 20250401 195300 53738770 2775 2775 2775 2775 0
13 20250401 195200 53738770 2775 2775 2775 2775 0
14 20250401 195100 53738770 2775 2775 2775 2775 0
15 20250401 195000 53738770 2775 2775 2775 2775 0
16 20250401 194900 53738770 2775 2775 2775 2775 0
17 20250401 194800 53738770 2775 2775 2775 2775 0
18 20250401 194700 53738770 2775 2775 2775 2775 0
19 20250401 194600 53738770 2775 2775 2775 2775 0
20 20250401 194500 53738770 2775 2775 2775 2775 0
21 20250401 194400 53738770 2775 2775 2775 2775 0
22 20250401 194300 53738770 2775 2775 2775 2775 0
23 20250401 194200 53738770 2775 2775 2775 2775 0
24 20250401 194100 53738770 2775 2775 2775 2775 0
25 20250401 194000 53738770 2775 2775 2775 2775 0
26 20250401 193900 53738770 2775 2775 2775 2775 0
27 20250401 193800 53738770 2775 2775 2775 2775 0
28 20250401 193700 53738770 2775 2775 2775 2775 0
29 20250401 193600 53738770 2775 2775 2775 2775 0
30 20250401 193500 53738770 2775 2775 2775 2775 0
31 20250401 193400 53738770 2775 2775 2775 2775 0
32 20250401 193300 53738770 2775 2775 2775 2775 290
33 20250401 193200 53738770 2775 2775 2775 2775 0
34 20250401 193100 53738770 2775 2775 2775 2775 0
35 20250401 193000 53738770 2775 2775 2775 2775 0
36 20250401 192900 53738770 2775 2775 2775 2775 0
37 20250401 192800 53738770 2775 2775 2775 2775 0
38 20250401 192700 53738770 2775 2775 2775 2775 0
39 20250401 192600 53738770 2775 2775 2775 2775 0
40 20250401 192500 53738770 2775 2775 2775 2775 0
41 20250401 192400 53738770 2775 2775 2775 2775 0
42 20250401 192300 53738770 2775 2775 2775 2775 0
43 20250401 192200 53738770 2775 2775 2775 2775 0
44 20250401 192100 53738770 2775 2775 2775 2775 0
45 20250401 192000 53738770 2775 2775 2775 2775 0
46 20250401 191900 53738770 2775 2775 2775 2775 0
47 20250401 191800 53738770 2775 2775 2775 2775 0
48 20250401 191700 53738770 2775 2775 2775 2775 0
49 20250401 191600 53738770 2775 2775 2775 2775 0
50 20250401 191500 53738770 2775 2775 2775 2775 0
51 20250401 191400 53738770 2775 2775 2775 2775 0
52 20250401 191300 53738770 2775 2775 2775 2775 0
53 20250401 191200 53738770 2775 2775 2775 2775 0
54 20250401 191100 53738770 2775 2775 2775 2775 0
55 20250401 191000 53738770 2775 2775 2775 2775 0
56 20250401 190900 53738770 2775 2775 2775 2775 0
57 20250401 190800 53738770 2775 2775 2775 2775 0
58 20250401 190700 53738770 2775 2775 2775 2775 0
59 20250401 190600 53738770 2775 2775 2775 2775 0
60 20250401 190500 53738770 2775 2775 2775 2775 0
61 20250401 190400 53738770 2775 2775 2775 2775 0
62 20250401 190300 53738770 2775 2775 2775 2775 290
63 20250401 190200 53738770 2775 2775 2775 2775 0
64 20250401 190100 53738770 2775 2775 2775 2775 0
65 20250401 190000 53738770 2775 2775 2775 2775 0
66 20250401 185900 53738770 2775 2775 2775 2775 0
67 20250401 185800 53738770 2775 2775 2775 2775 0
68 20250401 185700 53738770 2775 2775 2775 2775 0
69 20250401 185600 53738770 2775 2775 2775 2775 0
70 20250401 185500 53738770 2775 2775 2775 2775 0
71 20250401 185400 53738770 2775 2775 2775 2775 0
72 20250401 185300 53738770 2775 2775 2775 2775 0
73 20250401 185200 53738770 2775 2775 2775 2775 0
74 20250401 185100 53738770 2775 2775 2775 2775 0
75 20250401 185000 53738770 2775 2775 2775 2775 0
76 20250401 184900 53738770 2775 2775 2775 2775 0
77 20250401 184800 53738770 2775 2775 2775 2775 0
78 20250401 184700 53738770 2775 2775 2775 2775 0
79 20250401 184600 53738770 2775 2775 2775 2775 0
80 20250401 184500 53738770 2775 2775 2775 2775 0
81 20250401 184400 53738770 2775 2775 2775 2775 0
82 20250401 184300 53738770 2775 2775 2775 2775 0
83 20250401 184200 53738770 2775 2775 2775 2775 0
84 20250401 184100 53738770 2775 2775 2775 2775 0
85 20250401 184000 53738770 2775 2775 2775 2775 0
86 20250401 183900 53738770 2775 2775 2775 2775 0
87 20250401 183800 53738770 2775 2775 2775 2775 0
88 20250401 183700 53738770 2775 2775 2775 2775 0
89 20250401 183600 53738770 2775 2775 2775 2775 0
90 20250401 183500 53738770 2775 2775 2775 2775 0
91 20250401 183400 53738770 2775 2775 2775 2775 0
92 20250401 183300 53738770 2775 2775 2775 2775 290
93 20250401 183200 53738770 2775 2775 2775 2775 0
94 20250401 183100 53738770 2775 2775 2775 2775 0
95 20250401 183000 53738770 2775 2775 2775 2775 0
96 20250401 182900 53738770 2775 2775 2775 2775 0
97 20250401 182800 53738770 2775 2775 2775 2775 0
98 20250401 182700 53738770 2775 2775 2775 2775 0
99 20250401 182600 53738770 2775 2775 2775 2775 0
100 20250401 182500 53738770 2775 2775 2775 2775 0
101 20250401 182400 53738770 2775 2775 2775 2775 0
102 20250401 182300 53738770 2775 2775 2775 2775 0
103 20250401 182200 53738770 2775 2775 2775 2775 0
104 20250401 182100 53738770 2775 2775 2775 2775 0
105 20250401 182000 53738770 2775 2775 2775 2775 0
106 20250401 181900 53738770 2775 2775 2775 2775 0
107 20250401 181800 53738770 2775 2775 2775 2775 0
108 20250401 181700 53738770 2775 2775 2775 2775 0
109 20250401 181600 53738770 2775 2775 2775 2775 0
110 20250401 181500 53738770 2775 2775 2775 2775 0
111 20250401 181400 53738770 2775 2775 2775 2775 0
112 20250401 181300 53738770 2775 2775 2775 2775 0
113 20250401 181200 53738770 2775 2775 2775 2775 0
114 20250401 181100 53738770 2775 2775 2775 2775 0
115 20250401 181000 53738770 2775 2775 2775 2775 0
116 20250401 180900 53738770 2775 2775 2775 2775 0
117 20250401 180800 53738770 2775 2775 2775 2775 0
118 20250401 180700 53738770 2775 2775 2775 2775 0
119 20250401 180600 53738770 2775 2775 2775 2775 0
120 20250401 180500 53738770 2775 2775 2775 2775 0
121 20250401 180400 53738770 2775 2775 2775 2775 0
122 20250401 180300 53738770 2775 2775 2775 2775 290
123 20250401 180200 53738770 2775 2775 2775 2775 0
124 20250401 180100 53738770 2775 2775 2775 2775 0
125 20250401 180000 53738770 2775 2775 2775 2775 0
126 20250401 175900 53738770 2775 2775 2775 2775 0
127 20250401 175800 53738770 2775 2775 2775 2775 0
128 20250401 175700 53738770 2775 2775 2775 2775 0
129 20250401 175600 53738770 2775 2775 2775 2775 0
130 20250401 175500 53738770 2775 2775 2775 2775 0
131 20250401 175400 53738770 2775 2775 2775 2775 0
132 20250401 175300 53738770 2775 2775 2775 2775 0
133 20250401 175200 53738770 2775 2775 2775 2775 0
134 20250401 175100 53738770 2775 2775 2775 2775 0
135 20250401 175000 53738770 2775 2775 2775 2775 0
136 20250401 174900 53738770 2775 2775 2775 2775 0
137 20250401 174800 53738770 2775 2775 2775 2775 0
138 20250401 174700 53738770 2775 2775 2775 2775 0
139 20250401 174600 53738770 2775 2775 2775 2775 0
140 20250401 174500 53738770 2775 2775 2775 2775 0
141 20250401 174400 53738770 2775 2775 2775 2775 0
142 20250401 174300 53738770 2775 2775 2775 2775 0
143 20250401 174200 53738770 2775 2775 2775 2775 0
144 20250401 174100 53738770 2775 2775 2775 2775 0
145 20250401 174000 53738770 2775 2775 2775 2775 0
146 20250401 173900 53738770 2775 2775 2775 2775 0
147 20250401 173800 53738770 2775 2775 2775 2775 0
148 20250401 173700 53738770 2775 2775 2775 2775 0
149 20250401 173600 53738770 2775 2775 2775 2775 0
150 20250401 173500 53738770 2775 2775 2775 2775 0
151 20250401 173400 53738770 2775 2775 2775 2775 0
152 20250401 173300 53738770 2775 2775 2775 2775 290
153 20250401 173200 53738770 2775 2775 2775 2775 0
154 20250401 173100 53738770 2775 2775 2775 2775 0
155 20250401 173000 53738770 2775 2775 2775 2775 0
156 20250401 172900 53738770 2775 2775 2775 2775 0
157 20250401 172800 53738770 2775 2775 2775 2775 0
158 20250401 172700 53738770 2775 2775 2775 2775 0
159 20250401 172600 53738770 2775 2775 2775 2775 0
160 20250401 172500 53738770 2775 2775 2775 2775 0
161 20250401 172400 53738770 2775 2775 2775 2775 0
162 20250401 172300 53738770 2775 2775 2775 2775 0
163 20250401 172200 53738770 2775 2775 2775 2775 0
164 20250401 172100 53738770 2775 2775 2775 2775 0
165 20250401 172000 53738770 2775 2775 2775 2775 0
166 20250401 171900 53738770 2775 2775 2775 2775 0
167 20250401 171800 53738770 2775 2775 2775 2775 0
168 20250401 171700 53738770 2775 2775 2775 2775 0
169 20250401 171600 53738770 2775 2775 2775 2775 0
170 20250401 171500 53738770 2775 2775 2775 2775 0
171 20250401 171400 53738770 2775 2775 2775 2775 0
172 20250401 171300 53738770 2775 2775 2775 2775 0
173 20250401 171200 53738770 2775 2775 2775 2775 0
174 20250401 171100 53738770 2775 2775 2775 2775 0
175 20250401 171000 53738770 2775 2775 2775 2775 0
176 20250401 170900 53738770 2775 2775 2775 2775 0
177 20250401 170800 53738770 2775 2775 2775 2775 0
178 20250401 170700 53738770 2775 2775 2775 2775 0
179 20250401 170600 53738770 2775 2775 2775 2775 0
180 20250401 170500 53738770 2775 2775 2775 2775 0
181 20250401 170400 53738770 2775 2775 2775 2775 0
182 20250401 170300 53738770 2775 2775 2775 2775 290
183 20250401 170200 53738770 2775 2775 2775 2775 0
184 20250401 170100 53738770 2775 2775 2775 2775 0
185 20250401 170000 53738770 2775 2775 2775 2775 0
186 20250401 165900 53738770 2775 2775 2775 2775 0
187 20250401 165800 53738770 2775 2775 2775 2775 0
188 20250401 165700 53738770 2775 2775 2775 2775 0
189 20250401 165600 53738770 2775 2775 2775 2775 0
190 20250401 165500 53738770 2775 2775 2775 2775 0
191 20250401 165400 53738770 2775 2775 2775 2775 0
192 20250401 165300 53738770 2775 2775 2775 2775 0
193 20250401 165200 53738770 2775 2775 2775 2775 0
194 20250401 165100 53738770 2775 2775 2775 2775 0
195 20250401 165000 53738770 2775 2775 2775 2775 0
196 20250401 164900 53738770 2775 2775 2775 2775 0
197 20250401 164800 53738770 2775 2775 2775 2775 0
198 20250401 164700 53738770 2775 2775 2775 2775 0
199 20250401 164600 53738770 2775 2775 2775 2775 0
200 20250401 164500 53738770 2775 2775 2775 2775 0
201 20250401 164400 53738770 2775 2775 2775 2775 0
202 20250401 164300 53738770 2775 2775 2775 2775 0
203 20250401 164200 53738770 2775 2775 2775 2775 0
204 20250401 164100 53738770 2775 2775 2775 2775 0
205 20250401 164000 53738770 2775 2775 2775 2775 0
206 20250401 163900 53738770 2775 2775 2775 2775 0
207 20250401 163800 53738770 2775 2775 2775 2775 0
208 20250401 163700 53738770 2775 2775 2775 2775 0
209 20250401 163600 53738770 2775 2775 2775 2775 0
210 20250401 163500 53738770 2775 2775 2775 2775 0
211 20250401 163400 53738770 2775 2775 2775 2775 0
212 20250401 163300 53738770 2775 2775 2775 2775 290
213 20250401 163200 53738770 2775 2775 2775 2775 0
214 20250401 163100 53738770 2775 2775 2775 2775 0
215 20250401 163000 53738770 2775 2775 2775 2775 0
216 20250401 162900 53738770 2775 2775 2775 2775 0
217 20250401 162800 53738770 2775 2775 2775 2775 0
218 20250401 162700 53738770 2775 2775 2775 2775 0
219 20250401 162600 53738770 2775 2775 2775 2775 0
220 20250401 162500 53738770 2775 2775 2775 2775 0
221 20250401 162400 53738770 2775 2775 2775 2775 0
222 20250401 162300 53738770 2775 2775 2775 2775 0
223 20250401 162200 53738770 2775 2775 2775 2775 0
224 20250401 162100 53738770 2775 2775 2775 2775 0
225 20250401 162000 53738770 2775 2775 2775 2775 0
226 20250401 161900 53738770 2775 2775 2775 2775 0
227 20250401 161800 53738770 2775 2775 2775 2775 0
228 20250401 161700 53738770 2775 2775 2775 2775 0
229 20250401 161600 53738770 2775 2775 2775 2775 0
230 20250401 161500 53738770 2775 2775 2775 2775 0
231 20250401 161400 53738770 2775 2775 2775 2775 0
232 20250401 161300 53738770 2775 2775 2775 2775 0
233 20250401 161200 53738770 2775 2775 2775 2775 0
234 20250401 161100 53738770 2775 2775 2775 2775 0
235 20250401 161000 53738770 2775 2775 2775 2775 0
236 20250401 160900 53738770 2775 2775 2775 2775 0
237 20250401 160800 53738770 2775 2775 2775 2775 0
238 20250401 160700 53738770 2775 2775 2775 2775 0
239 20250401 160600 53738770 2775 2775 2775 2775 0
240 20250401 160500 53738770 2775 2775 2775 2775 0
241 20250401 160400 53738770 2775 2775 2775 2775 0
242 20250401 160300 53738770 2775 2775 2775 2775 290
243 20250401 160200 53738770 2775 2775 2775 2775 0
244 20250401 160100 53738770 2775 2775 2775 2775 0
245 20250401 160000 53738770 2775 2775 2775 2775 0
246 20250401 155900 53738770 2775 2775 2775 2775 0
247 20250401 155800 53738770 2775 2775 2775 2775 0
248 20250401 155700 53738770 2775 2775 2775 2775 0
249 20250401 155600 53738770 2775 2775 2775 2775 0
250 20250401 155500 53738770 2775 2775 2775 2775 0
251 20250401 155400 53738770 2775 2775 2775 2775 0
252 20250401 155300 53738770 2775 2775 2775 2775 0
253 20250401 155200 53738770 2775 2775 2775 2775 0
254 20250401 155100 53738770 2775 2775 2775 2775 0
255 20250401 155000 53738770 2775 2775 2775 2775 0
256 20250401 154900 53738770 2775 2775 2775 2775 0
257 20250401 154800 53738770 2775 2775 2775 2775 0
258 20250401 154700 53738770 2775 2775 2775 2775 0
259 20250401 154600 53738770 2775 2775 2775 2775 0
260 20250401 154500 53738770 2775 2775 2775 2775 0
261 20250401 154400 53738770 2775 2775 2775 2775 0
262 20250401 154300 53738770 2775 2775 2775 2775 0
263 20250401 154200 53738770 2775 2775 2775 2775 0
264 20250401 154100 53738770 2775 2775 2775 2775 0
265 20250401 154000 53738770 2775 2775 2775 2775 0
266 20250401 153900 53738770 2775 2775 2775 2775 0
267 20250401 153800 53738770 2775 2775 2775 2775 0
268 20250401 153700 53738770 2775 2775 2775 2775 0
269 20250401 153600 53738770 2775 2775 2775 2775 0
270 20250401 153500 53738770 2775 2775 2775 2775 0
271 20250401 153400 53738770 2775 2775 2775 2775 0
272 20250401 153300 53738770 2775 2775 2775 2775 290
273 20250401 153200 53738770 2775 2775 2775 2775 0
274 20250401 153100 53738770 2775 2775 2775 2775 0
275 20250401 153000 53738770 2775 2775 2775 2775 290
276 20250401 152900 52934020 2775 2775 2775 2775 0
277 20250401 152800 52934020 2775 2775 2775 2775 0
278 20250401 152700 52934020 2775 2775 2775 2775 0
279 20250401 152600 52934020 2775 2775 2775 2775 0
280 20250401 152500 52934020 2775 2775 2775 2775 0
281 20250401 152400 52934020 2775 2775 2775 2775 0
282 20250401 152300 52934020 2775 2775 2775 2775 0
283 20250401 152200 52934020 2775 2775 2775 2775 0
284 20250401 152100 52934020 2775 2775 2775 2775 0
285 20250401 152000 52934020 2775 2775 2775 2775 0
286 20250401 151900 52934020 2775 2775 2775 2775 27
287 20250401 151800 52859095 2775 2775 2775 2775 11
288 20250401 151700 52828570 2775 2775 2775 2775 5
289 20250401 151600 52814695 2775 2775 2775 2775 4
290 20250401 151500 52803595 2775 2775 2775 2775 0
291 20250401 151400 52803595 2775 2775 2775 2775 4
292 20250401 151300 52792495 2775 2775 2775 2775 0
293 20250401 151200 52792495 2775 2775 2775 2775 0
294 20250401 151100 52792495 2775 2775 2775 2775 1
295 20250401 151000 52789720 2775 2775 2775 2775 0
296 20250401 150900 52789720 2775 2770 2775 2770 21
297 20250401 150800 52731450 2775 2775 2775 2775 0
298 20250401 150700 52731450 2775 2775 2775 2775 0
299 20250401 150600 52731450 2775 2775 2775 2775 0
300 20250401 150500 52731450 2775 2775 2775 2775 5
301 20250401 150400 52717575 2775 2775 2775 2775 0
302 20250401 150300 52717575 2775 2775 2775 2775 0
303 20250401 150200 52717575 2775 2775 2775 2775 1
304 20250401 150100 52714800 2775 2775 2775 2775 0
305 20250401 150000 52714800 2775 2775 2775 2775 25
306 20250401 145900 52645425 2775 2775 2775 2775 0
307 20250401 145800 52645425 2775 2775 2775 2775 180
308 20250401 145700 52145925 2785 2785 2785 2785 0
309 20250401 145600 52145925 2785 2780 2785 2780 398
310 20250401 145500 51039250 2785 2785 2785 2785 0
311 20250401 145400 51039250 2785 2785 2785 2785 0
312 20250401 145300 51039250 2785 2785 2785 2785 0
313 20250401 145200 51039250 2785 2785 2785 2785 0
314 20250401 145100 51039250 2785 2780 2785 2780 222
315 20250401 145000 50421980 2780 2780 2780 2780 0
316 20250401 144900 50421980 2780 2780 2780 2780 0
317 20250401 144800 50421980 2780 2780 2780 2780 0
318 20250401 144700 50421980 2780 2780 2780 2780 1
319 20250401 144600 50419200 2780 2780 2780 2780 0
320 20250401 144500 50419200 2780 2780 2780 2780 375
321 20250401 144400 49376700 2785 2785 2785 2785 0
322 20250401 144300 49376700 2785 2780 2785 2780 23
323 20250401 144200 49312740 2785 2785 2785 2785 0
324 20250401 144100 49312740 2785 2785 2785 2785 2
325 20250401 144000 49307170 2785 2785 2785 2785 4
326 20250401 143900 49296030 2785 2785 2785 2785 1
327 20250401 143800 49293245 2785 2785 2785 2785 0
328 20250401 143700 49293245 2785 2785 2785 2785 0
329 20250401 143600 49293245 2785 2785 2785 2785 24
330 20250401 143500 49226405 2780 2780 2780 2780 8
331 20250401 143400 49204165 2785 2785 2785 2785 0
332 20250401 143300 49204165 2785 2785 2785 2785 0
333 20250401 143200 49204165 2785 2780 2785 2780 2
334 20250401 143100 49198600 2785 2785 2785 2785 0
335 20250401 143000 49198600 2785 2785 2785 2785 0
336 20250401 142900 49198600 2785 2785 2785 2785 333
337 20250401 142800 48271195 2785 2780 2785 2780 15
338 20250401 142700 48229445 2785 2785 2785 2785 0
339 20250401 142600 48229445 2785 2785 2785 2785 1
340 20250401 142500 48226660 2780 2785 2785 2780 59
341 20250401 142400 48062490 2785 2785 2785 2785 0
342 20250401 142300 48062490 2785 2785 2785 2785 1
343 20250401 142200 48059705 2780 2780 2780 2780 20
344 20250401 142100 48004105 2785 2785 2785 2785 0
345 20250401 142000 48004105 2785 2785 2785 2785 0
346 20250401 141900 48004105 2785 2785 2785 2785 0
347 20250401 141800 48004105 2785 2785 2785 2785 100
348 20250401 141700 47725605 2785 2785 2785 2785 0
349 20250401 141600 47725605 2785 2785 2785 2785 0
350 20250401 141500 47725605 2785 2785 2785 2785 0
351 20250401 141400 47725605 2785 2785 2785 2785 0
352 20250401 141300 47725605 2785 2785 2785 2785 0
353 20250401 141200 47725605 2785 2785 2785 2785 0
354 20250401 141100 47725605 2785 2780 2785 2780 171
355 20250401 141000 47250140 2780 2780 2780 2780 78
356 20250401 140900 47033300 2780 2780 2780 2780 6
357 20250401 140800 47016620 2780 2780 2780 2780 0
358 20250401 140700 47016620 2780 2780 2780 2780 1
359 20250401 140600 47013840 2780 2780 2780 2780 0
360 20250401 140500 47013840 2780 2780 2780 2780 0
361 20250401 140400 47013840 2780 2780 2780 2780 61
362 20250401 140300 46844260 2785 2785 2785 2785 3
363 20250401 140200 46835905 2785 2785 2785 2785 0
364 20250401 140100 46835905 2785 2785 2785 2785 0
365 20250401 140000 46835905 2785 2785 2785 2785 1
366 20250401 135900 46833120 2785 2785 2785 2785 0
367 20250401 135800 46833120 2785 2785 2785 2785 3
368 20250401 135700 46824765 2785 2780 2785 2780 6
369 20250401 135600 46808075 2785 2785 2785 2785 2
370 20250401 135500 46802505 2785 2785 2785 2785 0
371 20250401 135400 46802505 2785 2785 2785 2785 0
372 20250401 135300 46802505 2785 2785 2785 2785 2
373 20250401 135200 46796935 2785 2785 2785 2785 0
374 20250401 135100 46796935 2785 2785 2785 2785 2
375 20250401 135000 46791365 2785 2785 2785 2785 0
376 20250401 134900 46791365 2785 2785 2785 2785 0
377 20250401 134800 46791365 2785 2785 2785 2785 2
378 20250401 134700 46785795 2785 2785 2785 2785 0
379 20250401 134600 46785795 2785 2785 2785 2785 2
380 20250401 134500 46780225 2785 2785 2785 2785 0
381 20250401 134400 46780225 2785 2785 2785 2785 0
382 20250401 134300 46780225 2785 2785 2785 2785 2
383 20250401 134200 46774655 2785 2785 2785 2785 0
384 20250401 134100 46774655 2785 2785 2785 2785 2
385 20250401 134000 46769085 2785 2785 2785 2785 0
386 20250401 133900 46769085 2785 2785 2785 2785 2
387 20250401 133800 46763515 2785 2785 2785 2785 0
388 20250401 133700 46763515 2785 2785 2785 2785 9
389 20250401 133600 46738450 2785 2785 2785 2785 2
390 20250401 133500 46732880 2785 2785 2785 2785 0
391 20250401 133400 46732880 2785 2785 2785 2785 3
392 20250401 133300 46724525 2785 2785 2785 2785 1
393 20250401 133200 46721740 2785 2785 2785 2785 0
394 20250401 133100 46721740 2785 2780 2785 2780 36
395 20250401 133000 46621635 2780 2780 2780 2780 3
396 20250401 132900 46613295 2780 2780 2780 2780 3
397 20250401 132800 46604955 2780 2780 2780 2780 26
398 20250401 132700 46532675 2780 2780 2780 2780 3
399 20250401 132600 46524335 2780 2780 2780 2780 21
400 20250401 132500 46465955 2780 2780 2780 2780 1
401 20250401 132400 46463175 2780 2780 2780 2780 0
402 20250401 132300 46463175 2780 2780 2780 2780 0
403 20250401 132200 46463175 2780 2780 2780 2780 0
404 20250401 132100 46463175 2780 2780 2780 2780 0
405 20250401 132000 46463175 2780 2780 2780 2780 0
406 20250401 131900 46463175 2780 2780 2780 2780 0
407 20250401 131800 46463175 2780 2780 2780 2780 1
408 20250401 131700 46460395 2780 2780 2780 2780 0
409 20250401 131600 46460395 2780 2780 2780 2780 0
410 20250401 131500 46460395 2780 2780 2780 2780 0
411 20250401 131400 46460395 2780 2780 2780 2780 11
412 20250401 131300 46429815 2780 2780 2780 2780 0
413 20250401 131200 46429815 2780 2780 2780 2780 0
414 20250401 131100 46429815 2780 2780 2780 2780 0
415 20250401 131000 46429815 2780 2780 2780 2780 0
416 20250401 130900 46429815 2780 2780 2780 2780 0
417 20250401 130800 46429815 2780 2780 2780 2780 18
418 20250401 130700 46379775 2780 2780 2780 2780 22
419 20250401 130600 46318615 2785 2785 2785 2785 0
420 20250401 130500 46318615 2785 2780 2785 2780 157
421 20250401 130400 45881970 2785 2785 2785 2785 4
422 20250401 130300 45870830 2785 2785 2785 2785 0
423 20250401 130200 45870830 2785 2785 2785 2785 0
424 20250401 130100 45870830 2785 2785 2785 2785 0
425 20250401 130000 45870830 2785 2785 2785 2785 0
426 20250401 125900 45870830 2785 2785 2785 2785 10
427 20250401 125800 45842980 2785 2785 2785 2785 0
428 20250401 125700 45842980 2785 2785 2785 2785 0
429 20250401 125600 45842980 2785 2785 2785 2785 0
430 20250401 125500 45842980 2785 2785 2785 2785 0
431 20250401 125400 45842980 2785 2785 2785 2785 4
432 20250401 125300 45831840 2785 2785 2785 2785 0
433 20250401 125200 45831840 2785 2785 2785 2785 0
434 20250401 125100 45831840 2785 2785 2785 2785 0
435 20250401 125000 45831840 2785 2785 2785 2785 0
436 20250401 124900 45831840 2785 2785 2785 2785 4
437 20250401 124800 45820700 2785 2785 2785 2785 0
438 20250401 124700 45820700 2785 2785 2785 2785 0
439 20250401 124600 45820700 2785 2785 2785 2785 0
440 20250401 124500 45820700 2785 2785 2785 2785 0
441 20250401 124400 45820700 2785 2785 2785 2785 4
442 20250401 124300 45809560 2785 2785 2785 2785 0
443 20250401 124200 45809560 2785 2785 2785 2785 0
444 20250401 124100 45809560 2785 2785 2785 2785 0
445 20250401 124000 45809560 2785 2785 2785 2785 20
446 20250401 123900 45753860 2780 2785 2785 2780 11
447 20250401 123800 45723235 2785 2785 2785 2785 0
448 20250401 123700 45723235 2785 2785 2785 2785 0
449 20250401 123600 45723235 2785 2785 2785 2785 0
450 20250401 123500 45723235 2785 2785 2785 2785 3
451 20250401 123400 45714880 2785 2785 2785 2785 0
452 20250401 123300 45714880 2785 2785 2785 2785 4
453 20250401 123200 45703740 2785 2785 2785 2785 0
454 20250401 123100 45703740 2785 2785 2785 2785 0
455 20250401 123000 45703740 2785 2785 2785 2785 0
456 20250401 122900 45703740 2785 2785 2785 2785 4
457 20250401 122800 45692600 2785 2785 2785 2785 0
458 20250401 122700 45692600 2785 2785 2785 2785 0
459 20250401 122600 45692600 2785 2785 2785 2785 125
460 20250401 122500 45344475 2785 2785 2785 2785 0
461 20250401 122400 45344475 2785 2785 2785 2785 12
462 20250401 122300 45311055 2785 2785 2785 2785 0
463 20250401 122200 45311055 2785 2785 2785 2785 0
464 20250401 122100 45311055 2785 2785 2785 2785 0
465 20250401 122000 45311055 2785 2785 2785 2785 5
466 20250401 121900 45297130 2785 2785 2785 2785 4
467 20250401 121800 45285990 2785 2785 2785 2785 9
468 20250401 121700 45260925 2780 2780 2780 2780 0
469 20250401 121600 45260925 2780 2780 2780 2780 0
470 20250401 121500 45260925 2780 2780 2780 2780 0
471 20250401 121400 45260925 2780 2780 2780 2780 0
472 20250401 121300 45260925 2780 2780 2780 2780 2
473 20250401 121200 45255365 2785 2785 2785 2785 140
474 20250401 121100 44865465 2790 2790 2790 2790 26
475 20250401 121000 44792925 2790 2790 2790 2790 0
476 20250401 120900 44792925 2790 2790 2790 2790 0
477 20250401 120800 44792925 2790 2790 2790 2790 0
478 20250401 120700 44792925 2790 2790 2790 2790 0
479 20250401 120600 44792925 2790 2785 2790 2785 53
480 20250401 120500 44645205 2790 2790 2790 2790 0
481 20250401 120400 44645205 2790 2790 2790 2790 0
482 20250401 120300 44645205 2790 2790 2790 2790 24
483 20250401 120200 44578245 2790 2790 2790 2790 9
484 20250401 120100 44553135 2790 2790 2790 2790 0
485 20250401 120000 44553135 2790 2790 2790 2790 11
486 20250401 115900 44522445 2790 2790 2790 2790 0
487 20250401 115800 44522445 2790 2790 2790 2790 0
488 20250401 115700 44522445 2790 2790 2790 2790 0
489 20250401 115600 44522445 2790 2790 2790 2790 0
490 20250401 115500 44522445 2790 2780 2790 2780 2
491 20250401 115400 44516875 2790 2790 2790 2790 1
492 20250401 115300 44514085 2785 2780 2785 2780 64
493 20250401 115200 44336115 2780 2780 2780 2780 4
494 20250401 115100 44324995 2790 2790 2790 2790 0
495 20250401 115000 44324995 2790 2790 2790 2790 0
496 20250401 114900 44324995 2790 2785 2790 2785 113
497 20250401 114800 44010280 2790 2790 2790 2790 4
498 20250401 114700 43999120 2790 2790 2790 2790 12
499 20250401 114600 43965640 2790 2790 2790 2790 0
500 20250401 114500 43965640 2790 2790 2790 2790 14
501 20250401 114400 43926580 2790 2790 2790 2790 7
502 20250401 114300 43907050 2790 2790 2790 2790 12
503 20250401 114200 43873570 2790 2790 2790 2790 13
504 20250401 114100 43837300 2790 2790 2790 2790 0
505 20250401 114000 43837300 2790 2790 2790 2790 0
506 20250401 113900 43837300 2790 2785 2790 2785 37
507 20250401 113800 43734100 2785 2785 2785 2785 0
508 20250401 113700 43734100 2785 2785 2785 2785 0
509 20250401 113600 43734100 2785 2785 2785 2785 0
510 20250401 113500 43734100 2785 2785 2785 2785 0
511 20250401 113400 43734100 2785 2785 2785 2785 66
512 20250401 113300 43550290 2790 2790 2790 2790 39
513 20250401 113200 43441480 2790 2790 2790 2790 23
514 20250401 113100 43377310 2790 2790 2790 2790 79
515 20250401 113000 43156900 2790 2790 2790 2790 30
516 20250401 112900 43073200 2790 2790 2790 2790 0
517 20250401 112800 43073200 2790 2790 2790 2790 0
518 20250401 112700 43073200 2790 2790 2790 2790 0
519 20250401 112600 43073200 2790 2785 2790 2785 12
520 20250401 112500 43039745 2785 2790 2790 2785 276
521 20250401 112400 42270930 2790 2790 2790 2790 0
522 20250401 112300 42270930 2790 2790 2790 2790 11
523 20250401 112200 42240240 2790 2790 2790 2790 4
524 20250401 112100 42229080 2790 2790 2790 2790 11
525 20250401 112000 42198390 2790 2790 2790 2790 0
526 20250401 111900 42198390 2790 2790 2790 2790 0
527 20250401 111800 42198390 2790 2790 2790 2790 4
528 20250401 111700 42187230 2790 2790 2790 2790 0
529 20250401 111600 42187230 2790 2790 2790 2790 0
530 20250401 111500 42187230 2790 2790 2790 2790 14
531 20250401 111400 42148170 2790 2790 2790 2790 99
532 20250401 111300 41871960 2795 2795 2795 2795 9
533 20250401 111200 41846805 2795 2795 2795 2795 909
534 20250401 111100 39306150 2795 2795 2795 2795 100
535 20250401 111000 39026650 2795 2790 2795 2790 1487
536 20250401 110900 34871405 2795 2795 2795 2795 0
537 20250401 110800 34871405 2795 2795 2795 2795 0
538 20250401 110700 34871405 2795 2795 2795 2795 20
539 20250401 110600 34815505 2795 2795 2795 2795 0
540 20250401 110500 34815505 2795 2795 2795 2795 122
541 20250401 110400 34474515 2795 2795 2795 2795 41
542 20250401 110300 34359920 2790 2790 2790 2790 0
543 20250401 110200 34359920 2790 2790 2790 2790 300
544 20250401 110100 33522920 2800 2800 2800 2800 42
545 20250401 110000 33405320 2800 2775 2805 2775 475
546 20250401 105900 32084015 2775 2770 2775 2770 413
547 20250401 105800 30940000 2770 2770 2770 2770 0
548 20250401 105700 30940000 2770 2770 2770 2770 0
549 20250401 105600 30940000 2770 2770 2770 2770 0
550 20250401 105500 30940000 2770 2770 2770 2770 5
551 20250401 105400 30926150 2770 2770 2770 2770 9
552 20250401 105300 30901220 2770 2770 2770 2770 5
553 20250401 105200 30887370 2770 2770 2770 2770 5
554 20250401 105100 30873520 2770 2770 2770 2770 5
555 20250401 105000 30859670 2770 2770 2770 2770 67
556 20250401 104900 30674080 2770 2765 2770 2765 134
557 20250401 104800 30303565 2755 2755 2755 2755 0
558 20250401 104700 30303565 2755 2755 2755 2755 0
559 20250401 104600 30303565 2755 2755 2755 2755 0
560 20250401 104500 30303565 2755 2760 2760 2755 50
561 20250401 104400 30165585 2765 2760 2765 2760 210
562 20250401 104300 29585935 2750 2750 2750 2750 0
563 20250401 104200 29585935 2750 2750 2750 2750 219
564 20250401 104100 28983685 2750 2750 2750 2750 9
565 20250401 104000 28958935 2750 2750 2750 2750 49
566 20250401 103900 28824185 2750 2750 2750 2750 0
567 20250401 103800 28824185 2750 2750 2750 2750 8
568 20250401 103700 28802185 2750 2750 2750 2750 13
569 20250401 103600 28766435 2750 2750 2750 2750 12
570 20250401 103500 28733435 2750 2750 2750 2750 0
571 20250401 103400 28733435 2750 2750 2750 2750 16
572 20250401 103300 28689435 2750 2750 2750 2750 10
573 20250401 103200 28661935 2750 2750 2750 2750 0
574 20250401 103100 28661935 2750 2750 2750 2750 13
575 20250401 103000 28626185 2750 2745 2750 2745 207
576 20250401 102900 28057870 2745 2745 2745 2745 61
577 20250401 102800 27890425 2745 2745 2745 2745 12
578 20250401 102700 27857485 2740 2745 2745 2740 35
579 20250401 102600 27761580 2745 2745 2745 2745 16
580 20250401 102500 27717660 2745 2745 2745 2745 12
581 20250401 102400 27684720 2745 2745 2745 2745 0
582 20250401 102300 27684720 2745 2745 2745 2745 15
583 20250401 102200 27643545 2745 2745 2745 2745 12
584 20250401 102100 27610605 2740 2740 2740 2740 0
585 20250401 102000 27610605 2740 2745 2745 2740 22
586 20250401 101900 27550240 2745 2745 2745 2745 14
587 20250401 101800 27511810 2745 2745 2745 2745 0
588 20250401 101700 27511810 2745 2745 2745 2745 13
589 20250401 101600 27476125 2745 2745 2745 2745 13
590 20250401 101500 27440440 2745 2745 2745 2745 14
591 20250401 101400 27402010 2745 2745 2745 2745 0
592 20250401 101300 27402010 2745 2745 2745 2745 54
593 20250401 101200 27253780 2735 2735 2735 2735 197
594 20250401 101100 26714985 2710 2710 2710 2710 0
595 20250401 101000 26714985 2710 2735 2750 2710 2531
596 20250401 100900 19827725 2750 2750 2750 2750 0
597 20250401 100800 19827725 2750 2730 2750 2730 409
598 20250401 100700 18710275 2750 2730 2750 2730 297
599 20250401 100600 17898925 2750 2735 2750 2730 195
600 20250401 100500 17366140 2750 2750 2750 2750 0
601 20250401 100400 17366140 2750 2750 2750 2750 1
602 20250401 100300 17363390 2750 2750 2750 2750 0
603 20250401 100200 17363390 2750 2730 2750 2730 650
604 20250401 100100 15587590 2735 2735 2735 2735 5
605 20250401 100000 15573915 2735 2750 2750 2735 594
606 20250401 095900 13948970 2750 2750 2750 2750 4
607 20250401 095800 13937970 2750 2750 2750 2750 0
608 20250401 095700 13937970 2750 2750 2750 2750 342
609 20250401 095600 12997470 2750 2750 2750 2750 4
610 20250401 095500 12986470 2750 2750 2750 2750 0
611 20250401 095400 12986470 2750 2750 2750 2750 4
612 20250401 095300 12975470 2750 2750 2750 2750 0
613 20250401 095200 12975470 2750 2750 2750 2750 48
614 20250401 095100 12843470 2750 2750 2750 2750 4
615 20250401 095000 12832470 2750 2750 2750 2750 0
616 20250401 094900 12832470 2750 2750 2750 2750 2
617 20250401 094800 12826970 2750 2750 2750 2750 1
618 20250401 094700 12824220 2750 2750 2750 2750 0
619 20250401 094600 12824220 2750 2750 2750 2750 0
620 20250401 094500 12824220 2750 2750 2750 2750 0
621 20250401 094400 12824220 2750 2750 2750 2750 0
622 20250401 094300 12824220 2750 2740 2750 2740 210
623 20250401 094200 12248560 2745 2745 2745 2745 112
624 20250401 094100 11941120 2750 2750 2750 2750 113
625 20250401 094000 11630370 2755 2755 2755 2755 0
626 20250401 093900 11630370 2755 2755 2755 2755 45
627 20250401 093800 11506395 2740 2740 2740 2740 0
628 20250401 093700 11506395 2740 2740 2740 2740 0
629 20250401 093600 11506395 2740 2740 2740 2740 0
630 20250401 093500 11506395 2740 2740 2740 2740 0
631 20250401 093400 11506395 2740 2740 2740 2740 0
632 20250401 093300 11506395 2740 2740 2740 2740 350
633 20250401 093200 10547395 2780 2780 2780 2780 0
634 20250401 093100 10547395 2780 2780 2780 2780 0
635 20250401 093000 10547395 2780 2780 2780 2780 0
636 20250401 092900 10547395 2780 2780 2780 2780 3
637 20250401 092800 10539055 2740 2795 2795 2740 489
638 20250401 092700 9195290 2740 2740 2740 2740 2
639 20250401 092600 9189810 2730 2770 2770 2730 1000
640 20250401 092500 6447350 2815 2815 2815 2815 5
641 20250401 092400 6433275 2820 2820 2820 2820 0
642 20250401 092300 6433275 2820 2815 2820 2800 108
643 20250401 092200 6128840 2820 2820 2820 2820 150
644 20250401 092100 5705840 2820 2820 2820 2820 0
645 20250401 092000 5705840 2820 2820 2820 2820 20
646 20250401 091900 5649440 2825 2825 2825 2825 0
647 20250401 091800 5649440 2825 2825 2825 2825 0
648 20250401 091700 5649440 2825 2825 2825 2825 2
649 20250401 091600 5643790 2800 2795 2850 2795 478
650 20250401 091500 4302340 2795 2795 2795 2795 0
651 20250401 091400 4302340 2795 2780 2795 2780 2
652 20250401 091300 4296765 2795 2795 2795 2795 0
653 20250401 091200 4296765 2795 2795 2795 2795 1
654 20250401 091100 4293970 2785 2785 2785 2785 39
655 20250401 091000 4185355 2795 2795 2795 2795 0
656 20250401 090900 4185355 2795 2795 2795 2795 0
657 20250401 090800 4185355 2795 2795 2795 2795 5
658 20250401 090700 4171380 2795 2795 2795 2795 1
659 20250401 090600 4168585 2785 2785 2785 2785 69
660 20250401 090500 3976420 2785 2785 2785 2785 1
661 20250401 090400 3973635 2760 2760 2760 2760 81
662 20250401 090300 3750075 2785 2750 2785 2750 206
663 20250401 090200 3182925 2755 2755 2755 2755 100
664 20250401 090100 2907425 2755 2740 2755 2740 25
665 20250401 090000 2838850 2735 2720 2735 2720 1042

1
078890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17595777,0,49884027795,0.00
20250327,0,17595777,0,50939774415,0.00
20250326,34511,17595777,101462340,51731584380,0.20
20250325,34511,17595777,102670225,52347436575,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17595777 0 49884027795 0.00
3 20250327 0 17595777 0 50939774415 0.00
4 20250326 34511 17595777 101462340 51731584380 0.20
5 20250325 34511 17595777 102670225 52347436575 0.20