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

667
079980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,78507157,2615,2615,2615,2615,129
20250401,200400,78507157,2615,2615,2615,2615,0
20250401,200300,78507157,2615,2615,2615,2615,0
20250401,200200,78507157,2615,2615,2615,2615,0
20250401,200100,78507157,2615,2615,2615,2615,0
20250401,200000,78507157,2615,2615,2615,2615,0
20250401,195900,78507157,2615,2615,2615,2615,0
20250401,195800,78507157,2615,2615,2615,2615,0
20250401,195700,78507157,2615,2615,2615,2615,0
20250401,195600,78507157,2615,2615,2615,2615,0
20250401,195500,78507157,2615,2615,2615,2615,0
20250401,195400,78507157,2615,2615,2615,2615,0
20250401,195300,78507157,2615,2615,2615,2615,0
20250401,195200,78507157,2615,2615,2615,2615,0
20250401,195100,78507157,2615,2615,2615,2615,0
20250401,195000,78507157,2615,2615,2615,2615,0
20250401,194900,78507157,2615,2615,2615,2615,0
20250401,194800,78507157,2615,2615,2615,2615,0
20250401,194700,78507157,2615,2615,2615,2615,0
20250401,194600,78507157,2615,2615,2615,2615,0
20250401,194500,78507157,2615,2615,2615,2615,0
20250401,194400,78507157,2615,2615,2615,2615,0
20250401,194300,78507157,2615,2615,2615,2615,0
20250401,194200,78507157,2615,2615,2615,2615,0
20250401,194100,78507157,2615,2615,2615,2615,0
20250401,194000,78507157,2615,2615,2615,2615,0
20250401,193900,78507157,2615,2615,2615,2615,0
20250401,193800,78507157,2615,2615,2615,2615,0
20250401,193700,78507157,2615,2615,2615,2615,0
20250401,193600,78507157,2615,2615,2615,2615,0
20250401,193500,78507157,2615,2615,2615,2615,129
20250401,193400,78507157,2615,2615,2615,2615,0
20250401,193300,78507157,2615,2615,2615,2615,0
20250401,193200,78507157,2615,2615,2615,2615,0
20250401,193100,78507157,2615,2615,2615,2615,0
20250401,193000,78507157,2615,2615,2615,2615,0
20250401,192900,78507157,2615,2615,2615,2615,0
20250401,192800,78507157,2615,2615,2615,2615,0
20250401,192700,78507157,2615,2615,2615,2615,0
20250401,192600,78507157,2615,2615,2615,2615,0
20250401,192500,78507157,2615,2615,2615,2615,0
20250401,192400,78507157,2615,2615,2615,2615,0
20250401,192300,78507157,2615,2615,2615,2615,0
20250401,192200,78507157,2615,2615,2615,2615,0
20250401,192100,78507157,2615,2615,2615,2615,0
20250401,192000,78507157,2615,2615,2615,2615,0
20250401,191900,78507157,2615,2615,2615,2615,0
20250401,191800,78507157,2615,2615,2615,2615,0
20250401,191700,78507157,2615,2615,2615,2615,0
20250401,191600,78507157,2615,2615,2615,2615,0
20250401,191500,78507157,2615,2615,2615,2615,0
20250401,191400,78507157,2615,2615,2615,2615,0
20250401,191300,78507157,2615,2615,2615,2615,0
20250401,191200,78507157,2615,2615,2615,2615,0
20250401,191100,78507157,2615,2615,2615,2615,0
20250401,191000,78507157,2615,2615,2615,2615,0
20250401,190900,78507157,2615,2615,2615,2615,0
20250401,190800,78507157,2615,2615,2615,2615,0
20250401,190700,78507157,2615,2615,2615,2615,0
20250401,190600,78507157,2615,2615,2615,2615,0
20250401,190500,78507157,2615,2615,2615,2615,129
20250401,190400,78507157,2615,2615,2615,2615,0
20250401,190300,78507157,2615,2615,2615,2615,0
20250401,190200,78507157,2615,2615,2615,2615,0
20250401,190100,78507157,2615,2615,2615,2615,0
20250401,190000,78507157,2615,2615,2615,2615,0
20250401,185900,78507157,2615,2615,2615,2615,0
20250401,185800,78507157,2615,2615,2615,2615,0
20250401,185700,78507157,2615,2615,2615,2615,0
20250401,185600,78507157,2615,2615,2615,2615,0
20250401,185500,78507157,2615,2615,2615,2615,0
20250401,185400,78507157,2615,2615,2615,2615,0
20250401,185300,78507157,2615,2615,2615,2615,0
20250401,185200,78507157,2615,2615,2615,2615,0
20250401,185100,78507157,2615,2615,2615,2615,0
20250401,185000,78507157,2615,2615,2615,2615,0
20250401,184900,78507157,2615,2615,2615,2615,0
20250401,184800,78507157,2615,2615,2615,2615,0
20250401,184700,78507157,2615,2615,2615,2615,0
20250401,184600,78507157,2615,2615,2615,2615,0
20250401,184500,78507157,2615,2615,2615,2615,0
20250401,184400,78507157,2615,2615,2615,2615,0
20250401,184300,78507157,2615,2615,2615,2615,0
20250401,184200,78507157,2615,2615,2615,2615,0
20250401,184100,78507157,2615,2615,2615,2615,0
20250401,184000,78507157,2615,2615,2615,2615,0
20250401,183900,78507157,2615,2615,2615,2615,0
20250401,183800,78507157,2615,2615,2615,2615,0
20250401,183700,78507157,2615,2615,2615,2615,0
20250401,183600,78507157,2615,2615,2615,2615,0
20250401,183500,78507157,2615,2615,2615,2615,129
20250401,183400,78507157,2615,2615,2615,2615,0
20250401,183300,78507157,2615,2615,2615,2615,0
20250401,183200,78507157,2615,2615,2615,2615,0
20250401,183100,78507157,2615,2615,2615,2615,0
20250401,183000,78507157,2615,2615,2615,2615,0
20250401,182900,78507157,2615,2615,2615,2615,0
20250401,182800,78507157,2615,2615,2615,2615,0
20250401,182700,78507157,2615,2615,2615,2615,0
20250401,182600,78507157,2615,2615,2615,2615,0
20250401,182500,78507157,2615,2615,2615,2615,0
20250401,182400,78507157,2615,2615,2615,2615,0
20250401,182300,78507157,2615,2615,2615,2615,0
20250401,182200,78507157,2615,2615,2615,2615,0
20250401,182100,78507157,2615,2615,2615,2615,0
20250401,182000,78507157,2615,2615,2615,2615,0
20250401,181900,78507157,2615,2615,2615,2615,0
20250401,181800,78507157,2615,2615,2615,2615,0
20250401,181700,78507157,2615,2615,2615,2615,0
20250401,181600,78507157,2615,2615,2615,2615,0
20250401,181500,78507157,2615,2615,2615,2615,0
20250401,181400,78507157,2615,2615,2615,2615,0
20250401,181300,78507157,2615,2615,2615,2615,0
20250401,181200,78507157,2615,2615,2615,2615,0
20250401,181100,78507157,2615,2615,2615,2615,0
20250401,181000,78507157,2615,2615,2615,2615,0
20250401,180900,78507157,2615,2615,2615,2615,0
20250401,180800,78507157,2615,2615,2615,2615,0
20250401,180700,78507157,2615,2615,2615,2615,0
20250401,180600,78507157,2615,2615,2615,2615,0
20250401,180500,78507157,2615,2615,2615,2615,129
20250401,180400,78507157,2615,2615,2615,2615,0
20250401,180300,78507157,2615,2615,2615,2615,0
20250401,180200,78507157,2615,2615,2615,2615,0
20250401,180100,78507157,2615,2615,2615,2615,0
20250401,180000,78507157,2615,2615,2615,2615,0
20250401,175900,78507157,2615,2615,2615,2615,0
20250401,175800,78507157,2615,2615,2615,2615,0
20250401,175700,78507157,2615,2615,2615,2615,0
20250401,175600,78507157,2615,2615,2615,2615,0
20250401,175500,78507157,2615,2615,2615,2615,0
20250401,175400,78507157,2615,2615,2615,2615,0
20250401,175300,78507157,2615,2615,2615,2615,0
20250401,175200,78507157,2615,2615,2615,2615,0
20250401,175100,78507157,2615,2615,2615,2615,0
20250401,175000,78507157,2615,2615,2615,2615,0
20250401,174900,78507157,2615,2615,2615,2615,0
20250401,174800,78507157,2615,2615,2615,2615,0
20250401,174700,78507157,2615,2615,2615,2615,0
20250401,174600,78507157,2615,2615,2615,2615,0
20250401,174500,78507157,2615,2615,2615,2615,0
20250401,174400,78507157,2615,2615,2615,2615,0
20250401,174300,78507157,2615,2615,2615,2615,0
20250401,174200,78507157,2615,2615,2615,2615,0
20250401,174100,78507157,2615,2615,2615,2615,0
20250401,174000,78507157,2615,2615,2615,2615,0
20250401,173900,78507157,2615,2615,2615,2615,0
20250401,173800,78507157,2615,2615,2615,2615,0
20250401,173700,78507157,2615,2615,2615,2615,0
20250401,173600,78507157,2615,2615,2615,2615,0
20250401,173500,78507157,2615,2615,2615,2615,129
20250401,173400,78507157,2615,2615,2615,2615,0
20250401,173300,78507157,2615,2615,2615,2615,0
20250401,173200,78507157,2615,2615,2615,2615,0
20250401,173100,78507157,2615,2615,2615,2615,0
20250401,173000,78507157,2615,2615,2615,2615,0
20250401,172900,78507157,2615,2615,2615,2615,0
20250401,172800,78507157,2615,2615,2615,2615,0
20250401,172700,78507157,2615,2615,2615,2615,0
20250401,172600,78507157,2615,2615,2615,2615,0
20250401,172500,78507157,2615,2615,2615,2615,0
20250401,172400,78507157,2615,2615,2615,2615,0
20250401,172300,78507157,2615,2615,2615,2615,0
20250401,172200,78507157,2615,2615,2615,2615,0
20250401,172100,78507157,2615,2615,2615,2615,0
20250401,172000,78507157,2615,2615,2615,2615,0
20250401,171900,78507157,2615,2615,2615,2615,0
20250401,171800,78507157,2615,2615,2615,2615,0
20250401,171700,78507157,2615,2615,2615,2615,0
20250401,171600,78507157,2615,2615,2615,2615,0
20250401,171500,78507157,2615,2615,2615,2615,0
20250401,171400,78507157,2615,2615,2615,2615,0
20250401,171300,78507157,2615,2615,2615,2615,0
20250401,171200,78507157,2615,2615,2615,2615,0
20250401,171100,78507157,2615,2615,2615,2615,0
20250401,171000,78507157,2615,2615,2615,2615,0
20250401,170900,78507157,2615,2615,2615,2615,0
20250401,170800,78507157,2615,2615,2615,2615,0
20250401,170700,78507157,2615,2615,2615,2615,0
20250401,170600,78507157,2615,2615,2615,2615,0
20250401,170500,78507157,2615,2615,2615,2615,129
20250401,170400,78507157,2615,2615,2615,2615,0
20250401,170300,78507157,2615,2615,2615,2615,0
20250401,170200,78507157,2615,2615,2615,2615,0
20250401,170100,78507157,2615,2615,2615,2615,0
20250401,170000,78507157,2615,2615,2615,2615,0
20250401,165900,78507157,2615,2615,2615,2615,0
20250401,165800,78507157,2615,2615,2615,2615,0
20250401,165700,78507157,2615,2615,2615,2615,0
20250401,165600,78507157,2615,2615,2615,2615,0
20250401,165500,78507157,2615,2615,2615,2615,0
20250401,165400,78507157,2615,2615,2615,2615,0
20250401,165300,78507157,2615,2615,2615,2615,0
20250401,165200,78507157,2615,2615,2615,2615,0
20250401,165100,78507157,2615,2615,2615,2615,0
20250401,165000,78507157,2615,2615,2615,2615,0
20250401,164900,78507157,2615,2615,2615,2615,0
20250401,164800,78507157,2615,2615,2615,2615,0
20250401,164700,78507157,2615,2615,2615,2615,0
20250401,164600,78507157,2615,2615,2615,2615,0
20250401,164500,78507157,2615,2615,2615,2615,0
20250401,164400,78507157,2615,2615,2615,2615,0
20250401,164300,78507157,2615,2615,2615,2615,0
20250401,164200,78507157,2615,2615,2615,2615,0
20250401,164100,78507157,2615,2615,2615,2615,0
20250401,164000,78507157,2615,2615,2615,2615,0
20250401,163900,78507157,2615,2615,2615,2615,0
20250401,163800,78507157,2615,2615,2615,2615,0
20250401,163700,78507157,2615,2615,2615,2615,0
20250401,163600,78507157,2615,2615,2615,2615,0
20250401,163500,78507157,2615,2615,2615,2615,129
20250401,163400,78507157,2615,2615,2615,2615,0
20250401,163300,78507157,2615,2615,2615,2615,0
20250401,163200,78507157,2615,2615,2615,2615,0
20250401,163100,78507157,2615,2615,2615,2615,0
20250401,163000,78507157,2615,2615,2615,2615,0
20250401,162900,78507157,2615,2615,2615,2615,0
20250401,162800,78507157,2615,2615,2615,2615,0
20250401,162700,78507157,2615,2615,2615,2615,0
20250401,162600,78507157,2615,2615,2615,2615,0
20250401,162500,78507157,2615,2615,2615,2615,0
20250401,162400,78507157,2615,2615,2615,2615,0
20250401,162300,78507157,2615,2615,2615,2615,0
20250401,162200,78507157,2615,2615,2615,2615,0
20250401,162100,78507157,2615,2615,2615,2615,0
20250401,162000,78507157,2615,2615,2615,2615,0
20250401,161900,78507157,2615,2615,2615,2615,0
20250401,161800,78507157,2615,2615,2615,2615,0
20250401,161700,78507157,2615,2615,2615,2615,0
20250401,161600,78507157,2615,2615,2615,2615,0
20250401,161500,78507157,2615,2615,2615,2615,0
20250401,161400,78507157,2615,2615,2615,2615,0
20250401,161300,78507157,2615,2615,2615,2615,0
20250401,161200,78507157,2615,2615,2615,2615,0
20250401,161100,78507157,2615,2615,2615,2615,0
20250401,161000,78507157,2615,2615,2615,2615,0
20250401,160900,78507157,2615,2615,2615,2615,0
20250401,160800,78507157,2615,2615,2615,2615,0
20250401,160700,78507157,2615,2615,2615,2615,0
20250401,160600,78507157,2615,2615,2615,2615,0
20250401,160500,78507157,2615,2615,2615,2615,129
20250401,160400,78507157,2615,2615,2615,2615,0
20250401,160300,78507157,2615,2615,2615,2615,0
20250401,160200,78507157,2615,2615,2615,2615,0
20250401,160100,78507157,2615,2615,2615,2615,0
20250401,160000,78507157,2615,2615,2615,2615,0
20250401,155900,78507157,2615,2615,2615,2615,0
20250401,155800,78507157,2615,2615,2615,2615,0
20250401,155700,78507157,2615,2615,2615,2615,0
20250401,155600,78507157,2615,2615,2615,2615,0
20250401,155500,78507157,2615,2615,2615,2615,0
20250401,155400,78507157,2615,2615,2615,2615,0
20250401,155300,78507157,2615,2615,2615,2615,0
20250401,155200,78507157,2615,2615,2615,2615,0
20250401,155100,78507157,2615,2615,2615,2615,0
20250401,155000,78507157,2615,2615,2615,2615,0
20250401,154900,78507157,2615,2615,2615,2615,0
20250401,154800,78507157,2615,2615,2615,2615,0
20250401,154700,78507157,2615,2615,2615,2615,0
20250401,154600,78507157,2615,2615,2615,2615,0
20250401,154500,78507157,2615,2615,2615,2615,0
20250401,154400,78507157,2615,2615,2615,2615,0
20250401,154300,78507157,2615,2615,2615,2615,0
20250401,154200,78507157,2615,2615,2615,2615,0
20250401,154100,78507157,2615,2615,2615,2615,0
20250401,154000,78507157,2615,2615,2615,2615,0
20250401,153900,78507157,2615,2615,2615,2615,0
20250401,153800,78507157,2615,2615,2615,2615,0
20250401,153700,78507157,2615,2615,2615,2615,0
20250401,153600,78507157,2615,2615,2615,2615,0
20250401,153500,78507157,2615,2615,2615,2615,129
20250401,153400,78507157,2615,2615,2615,2615,0
20250401,153300,78507157,2615,2615,2615,2615,0
20250401,153200,78507157,2615,2615,2615,2615,0
20250401,153100,78507157,2615,2615,2615,2615,0
20250401,153000,78507157,2615,2615,2615,2615,129
20250401,152900,78169822,2610,2610,2610,2610,0
20250401,152800,78169822,2610,2610,2610,2610,0
20250401,152700,78169822,2610,2610,2610,2610,0
20250401,152600,78169822,2610,2610,2610,2610,0
20250401,152500,78169822,2610,2610,2610,2610,0
20250401,152400,78169822,2610,2610,2610,2610,0
20250401,152300,78169822,2610,2610,2610,2610,0
20250401,152200,78169822,2610,2610,2610,2610,0
20250401,152100,78169822,2610,2610,2610,2610,0
20250401,152000,78169822,2610,2610,2610,2610,0
20250401,151900,78169822,2610,2610,2610,2610,0
20250401,151800,78169822,2610,2610,2610,2610,127
20250401,151700,77838352,2605,2605,2605,2605,48
20250401,151600,77713312,2605,2605,2605,2605,0
20250401,151500,77713312,2605,2605,2605,2605,26
20250401,151400,77645582,2605,2605,2605,2605,127
20250401,151300,77314747,2605,2605,2605,2605,0
20250401,151200,77314747,2605,2610,2610,2605,401
20250401,151100,76269457,2620,2620,2620,2620,20
20250401,151000,76217057,2610,2610,2610,2610,0
20250401,150900,76217057,2610,2610,2610,2610,70
20250401,150800,76034357,2620,2620,2620,2620,0
20250401,150700,76034357,2620,2620,2620,2620,1
20250401,150600,76031737,2615,2615,2615,2615,0
20250401,150500,76031737,2615,2615,2615,2615,0
20250401,150400,76031737,2615,2615,2615,2615,0
20250401,150300,76031737,2615,2615,2615,2615,59
20250401,150200,75877452,2620,2620,2620,2620,0
20250401,150100,75877452,2620,2620,2620,2620,0
20250401,150000,75877452,2620,2620,2620,2620,1
20250401,145900,75874832,2625,2625,2625,2625,0
20250401,145800,75874832,2625,2625,2625,2625,0
20250401,145700,75874832,2625,2625,2625,2625,0
20250401,145600,75874832,2625,2625,2625,2625,0
20250401,145500,75874832,2625,2625,2625,2625,0
20250401,145400,75874832,2625,2625,2625,2625,1
20250401,145300,75872207,2630,2620,2630,2620,15
20250401,145200,75832832,2620,2620,2620,2620,9
20250401,145100,75809252,2620,2620,2620,2620,0
20250401,145000,75809252,2620,2615,2620,2615,993
20250401,144900,73212307,2610,2610,2610,2610,0
20250401,144800,73212307,2610,2610,2610,2610,0
20250401,144700,73212307,2610,2610,2610,2610,0
20250401,144600,73212307,2610,2610,2610,2610,0
20250401,144500,73212307,2610,2610,2610,2610,0
20250401,144400,73212307,2610,2610,2610,2610,59
20250401,144300,73058317,2615,2615,2615,2615,0
20250401,144200,73058317,2615,2615,2615,2615,0
20250401,144100,73058317,2615,2615,2615,2615,0
20250401,144000,73058317,2615,2615,2615,2615,0
20250401,143900,73058317,2615,2615,2615,2615,0
20250401,143800,73058317,2615,2615,2615,2615,0
20250401,143700,73058317,2615,2615,2615,2615,0
20250401,143600,73058317,2615,2615,2615,2615,57
20250401,143500,72909262,2615,2615,2615,2615,0
20250401,143400,72909262,2615,2615,2615,2615,0
20250401,143300,72909262,2615,2615,2615,2615,0
20250401,143200,72909262,2615,2615,2615,2615,0
20250401,143100,72909262,2615,2615,2615,2615,0
20250401,143000,72909262,2615,2615,2615,2615,0
20250401,142900,72909262,2615,2615,2615,2615,0
20250401,142800,72909262,2615,2615,2615,2615,61
20250401,142700,72749747,2615,2615,2615,2615,0
20250401,142600,72749747,2615,2625,2625,2615,200
20250401,142500,72224937,2630,2630,2630,2630,0
20250401,142400,72224937,2630,2630,2630,2630,0
20250401,142300,72224937,2630,2630,2630,2630,0
20250401,142200,72224937,2630,2630,2630,2630,0
20250401,142100,72224937,2630,2630,2630,2630,0
20250401,142000,72224937,2630,2630,2630,2630,0
20250401,141900,72224937,2630,2630,2630,2630,0
20250401,141800,72224937,2630,2630,2630,2630,100
20250401,141700,71961937,2630,2630,2630,2630,0
20250401,141600,71961937,2630,2630,2630,2630,0
20250401,141500,71961937,2630,2630,2630,2630,0
20250401,141400,71961937,2630,2630,2630,2630,0
20250401,141300,71961937,2630,2630,2630,2630,352
20250401,141200,71036177,2625,2625,2625,2625,820
20250401,141100,68883677,2625,2625,2625,2625,0
20250401,141000,68883677,2625,2625,2625,2625,0
20250401,140900,68883677,2625,2625,2625,2625,0
20250401,140800,68883677,2625,2625,2625,2625,1
20250401,140700,68881052,2625,2620,2625,2620,250
20250401,140600,68225052,2620,2625,2625,2620,419
20250401,140500,67127267,2630,2630,2630,2630,0
20250401,140400,67127267,2630,2630,2630,2630,0
20250401,140300,67127267,2630,2630,2630,2630,0
20250401,140200,67127267,2630,2630,2630,2630,0
20250401,140100,67127267,2630,2630,2630,2630,0
20250401,140000,67127267,2630,2625,2630,2625,100
20250401,135900,66864437,2620,2620,2620,2620,0
20250401,135800,66864437,2620,2620,2620,2620,0
20250401,135700,66864437,2620,2620,2620,2620,0
20250401,135600,66864437,2620,2620,2620,2620,20
20250401,135500,66812037,2625,2625,2625,2625,0
20250401,135400,66812037,2625,2625,2625,2625,6
20250401,135300,66796287,2630,2630,2630,2630,0
20250401,135200,66796287,2630,2630,2630,2630,166
20250401,135100,66359707,2630,2630,2630,2630,0
20250401,135000,66359707,2630,2630,2630,2630,0
20250401,134900,66359707,2630,2630,2630,2630,0
20250401,134800,66359707,2630,2630,2630,2630,0
20250401,134700,66359707,2630,2630,2630,2630,0
20250401,134600,66359707,2630,2630,2630,2630,0
20250401,134500,66359707,2630,2630,2630,2630,0
20250401,134400,66359707,2630,2630,2630,2630,0
20250401,134300,66359707,2630,2630,2630,2630,0
20250401,134200,66359707,2630,2630,2630,2630,0
20250401,134100,66359707,2630,2630,2630,2630,0
20250401,134000,66359707,2630,2630,2630,2630,10
20250401,133900,66333407,2630,2630,2630,2630,0
20250401,133800,66333407,2630,2630,2630,2630,0
20250401,133700,66333407,2630,2630,2630,2630,0
20250401,133600,66333407,2630,2630,2630,2630,0
20250401,133500,66333407,2630,2630,2630,2630,0
20250401,133400,66333407,2630,2630,2630,2630,100
20250401,133300,66070407,2630,2630,2630,2630,0
20250401,133200,66070407,2630,2630,2630,2630,0
20250401,133100,66070407,2630,2630,2630,2630,300
20250401,133000,65281407,2630,2630,2630,2630,0
20250401,132900,65281407,2630,2625,2630,2620,111
20250401,132800,64989987,2620,2620,2620,2620,0
20250401,132700,64989987,2620,2620,2620,2620,0
20250401,132600,64989987,2620,2620,2620,2620,0
20250401,132500,64989987,2620,2620,2620,2620,0
20250401,132400,64989987,2620,2620,2620,2620,0
20250401,132300,64989987,2620,2620,2620,2620,6
20250401,132200,64974267,2620,2620,2620,2620,0
20250401,132100,64974267,2620,2620,2620,2620,93
20250401,132000,64730607,2620,2625,2625,2620,13
20250401,131900,64696487,2630,2630,2630,2630,0
20250401,131800,64696487,2630,2630,2630,2630,0
20250401,131700,64696487,2630,2630,2630,2630,0
20250401,131600,64696487,2630,2630,2630,2630,0
20250401,131500,64696487,2630,2630,2630,2630,10
20250401,131400,64670187,2630,2630,2630,2630,0
20250401,131300,64670187,2630,2630,2630,2630,0
20250401,131200,64670187,2630,2630,2630,2630,100
20250401,131100,64407187,2625,2625,2625,2625,0
20250401,131000,64407187,2625,2625,2625,2625,9
20250401,130900,64383562,2625,2625,2625,2625,11
20250401,130800,64354687,2625,2625,2625,2625,0
20250401,130700,64354687,2625,2625,2625,2625,0
20250401,130600,64354687,2625,2625,2625,2625,0
20250401,130500,64354687,2625,2625,2625,2625,0
20250401,130400,64354687,2625,2625,2625,2625,0
20250401,130300,64354687,2625,2625,2625,2625,0
20250401,130200,64354687,2625,2625,2625,2625,0
20250401,130100,64354687,2625,2625,2625,2625,0
20250401,130000,64354687,2625,2625,2625,2625,0
20250401,125900,64354687,2625,2625,2625,2625,30
20250401,125800,64275937,2615,2615,2615,2615,0
20250401,125700,64275937,2615,2615,2615,2615,0
20250401,125600,64275937,2615,2615,2615,2615,3
20250401,125500,64268092,2615,2615,2615,2615,0
20250401,125400,64268092,2615,2615,2615,2615,100
20250401,125300,64006592,2620,2620,2620,2620,0
20250401,125200,64006592,2620,2625,2625,2620,100
20250401,125100,63744587,2630,2630,2630,2630,0
20250401,125000,63744587,2630,2630,2630,2630,126
20250401,124900,63413207,2630,2630,2630,2630,0
20250401,124800,63413207,2630,2630,2630,2630,0
20250401,124700,63413207,2630,2630,2630,2630,0
20250401,124600,63413207,2630,2630,2630,2630,0
20250401,124500,63413207,2630,2630,2630,2630,0
20250401,124400,63413207,2630,2630,2630,2630,0
20250401,124300,63413207,2630,2630,2630,2630,1
20250401,124200,63410577,2630,2630,2630,2630,0
20250401,124100,63410577,2630,2630,2630,2630,0
20250401,124000,63410577,2630,2630,2630,2630,0
20250401,123900,63410577,2630,2630,2630,2630,0
20250401,123800,63410577,2630,2630,2630,2630,0
20250401,123700,63410577,2630,2630,2630,2630,1
20250401,123600,63407947,2630,2630,2630,2630,0
20250401,123500,63407947,2630,2630,2630,2630,0
20250401,123400,63407947,2630,2630,2630,2630,0
20250401,123300,63407947,2630,2630,2630,2630,1
20250401,123200,63405317,2630,2630,2630,2630,1
20250401,123100,63402687,2630,2630,2630,2630,0
20250401,123000,63402687,2630,2630,2630,2630,0
20250401,122900,63402687,2630,2630,2630,2630,1
20250401,122800,63400057,2630,2630,2630,2630,0
20250401,122700,63400057,2630,2630,2630,2630,1
20250401,122600,63397427,2635,2630,2635,2625,388
20250401,122500,62378912,2630,2630,2630,2630,186
20250401,122400,61889732,2630,2630,2630,2630,5
20250401,122300,61876582,2630,2630,2630,2630,4
20250401,122200,61866062,2627,2627,2627,2627,1
20250401,122100,61863435,2625,2625,2625,2625,0
20250401,122000,61863435,2625,2625,2625,2625,0
20250401,121900,61863435,2625,2625,2625,2625,0
20250401,121800,61863435,2625,2625,2625,2625,0
20250401,121700,61863435,2625,2625,2625,2625,0
20250401,121600,61863435,2625,2625,2625,2625,0
20250401,121500,61863435,2625,2625,2625,2625,0
20250401,121400,61863435,2625,2625,2625,2625,0
20250401,121300,61863435,2625,2625,2625,2625,0
20250401,121200,61863435,2625,2625,2625,2625,0
20250401,121100,61863435,2625,2625,2625,2625,0
20250401,121000,61863435,2625,2625,2625,2625,1342
20250401,120900,58340685,2630,2630,2630,2630,1
20250401,120800,58338055,2627,2627,2627,2627,0
20250401,120700,58338055,2627,2627,2627,2627,0
20250401,120600,58338055,2627,2627,2627,2627,0
20250401,120500,58338055,2627,2627,2627,2627,0
20250401,120400,58338055,2627,2627,2627,2627,0
20250401,120300,58338055,2627,2627,2627,2627,10
20250401,120200,58311785,2625,2625,2625,2625,0
20250401,120100,58311785,2625,2625,2625,2625,0
20250401,120000,58311785,2625,2625,2625,2625,0
20250401,115900,58311785,2625,2625,2625,2625,100
20250401,115800,58049285,2630,2630,2630,2630,0
20250401,115700,58049285,2630,2630,2630,2630,0
20250401,115600,58049285,2630,2630,2630,2630,0
20250401,115500,58049285,2630,2630,2630,2630,0
20250401,115400,58049285,2630,2630,2630,2630,0
20250401,115300,58049285,2630,2630,2630,2630,0
20250401,115200,58049285,2630,2630,2630,2630,97
20250401,115100,57794175,2630,2630,2630,2630,0
20250401,115000,57794175,2630,2630,2630,2630,0
20250401,114900,57794175,2630,2630,2630,2630,0
20250401,114800,57794175,2630,2630,2630,2630,0
20250401,114700,57794175,2630,2630,2630,2630,0
20250401,114600,57794175,2630,2630,2630,2630,0
20250401,114500,57794175,2630,2630,2630,2630,0
20250401,114400,57794175,2630,2630,2630,2630,0
20250401,114300,57794175,2630,2630,2630,2630,0
20250401,114200,57794175,2630,2630,2630,2630,0
20250401,114100,57794175,2630,2630,2630,2630,0
20250401,114000,57794175,2630,2630,2630,2630,0
20250401,113900,57794175,2630,2630,2630,2630,0
20250401,113800,57794175,2630,2630,2630,2630,0
20250401,113700,57794175,2630,2630,2630,2630,0
20250401,113600,57794175,2630,2630,2630,2630,0
20250401,113500,57794175,2630,2630,2630,2630,11
20250401,113400,57765245,2620,2620,2620,2620,0
20250401,113300,57765245,2620,2630,2635,2620,552
20250401,113200,56313860,2630,2630,2630,2630,10
20250401,113100,56287560,2630,2630,2630,2630,0
20250401,113000,56287560,2630,2630,2630,2630,0
20250401,112900,56287560,2630,2625,2630,2625,11
20250401,112800,56258680,2620,2625,2630,2620,22
20250401,112700,56201025,2625,2625,2630,2615,2282
20250401,112600,50228065,2625,2625,2625,2625,209
20250401,112500,49679440,2625,2625,2625,2625,0
20250401,112400,49679440,2625,2617,2625,2617,278
20250401,112300,48951150,2617,2620,2620,2617,46
20250401,112200,48830705,2620,2620,2620,2620,20
20250401,112100,48778305,2615,2615,2615,2615,0
20250401,112000,48778305,2615,2615,2615,2615,9
20250401,111900,48754770,2615,2615,2615,2600,841
20250401,111800,46559915,2615,2615,2615,2615,19
20250401,111700,46510230,2615,2615,2615,2615,0
20250401,111600,46510230,2615,2605,2615,2605,1597
20250401,111500,42341020,2602,2602,2602,2602,0
20250401,111400,42341020,2602,2602,2602,2602,0
20250401,111300,42341020,2602,2605,2605,2602,43
20250401,111200,42229095,2610,2605,2610,2605,12
20250401,111100,42197810,2605,2605,2605,2605,101
20250401,111000,41934705,2602,2602,2602,2602,0
20250401,110900,41934705,2602,2602,2602,2602,20
20250401,110800,41882665,2610,2610,2610,2610,0
20250401,110700,41882665,2610,2610,2610,2610,0
20250401,110600,41882665,2610,2610,2610,2610,0
20250401,110500,41882665,2610,2610,2610,2610,0
20250401,110400,41882665,2610,2610,2610,2610,0
20250401,110300,41882665,2610,2605,2610,2605,78
20250401,110200,41679425,2605,2600,2605,2600,314
20250401,110100,40862315,2595,2600,2600,2580,2268
20250401,110000,34992195,2600,2595,2600,2595,11
20250401,105900,34963645,2595,2590,2595,2590,933
20250401,105800,32545625,2590,2585,2590,2585,1026
20250401,105700,29891950,2580,2580,2580,2580,0
20250401,105600,29891950,2580,2580,2580,2580,386
20250401,105500,28896070,2580,2580,2580,2580,0
20250401,105400,28896070,2580,2580,2580,2580,0
20250401,105300,28896070,2580,2580,2580,2580,14
20250401,105200,28859950,2570,2570,2570,2570,100
20250401,105100,28602950,2570,2570,2570,2570,175
20250401,105000,28153200,2570,2570,2570,2570,0
20250401,104900,28153200,2570,2570,2570,2570,0
20250401,104800,28153200,2570,2570,2570,2570,0
20250401,104700,28153200,2570,2570,2570,2570,0
20250401,104600,28153200,2570,2570,2570,2570,0
20250401,104500,28153200,2570,2570,2570,2570,0
20250401,104400,28153200,2570,2570,2570,2570,0
20250401,104300,28153200,2570,2570,2570,2570,0
20250401,104200,28153200,2570,2570,2570,2570,12
20250401,104100,28122360,2580,2580,2580,2580,0
20250401,104000,28122360,2580,2580,2580,2580,0
20250401,103900,28122360,2580,2580,2580,2580,0
20250401,103800,28122360,2580,2580,2580,2580,0
20250401,103700,28122360,2580,2580,2580,2580,0
20250401,103600,28122360,2580,2580,2580,2580,0
20250401,103500,28122360,2580,2580,2580,2580,0
20250401,103400,28122360,2580,2580,2580,2580,20
20250401,103300,28070760,2580,2580,2580,2580,0
20250401,103200,28070760,2580,2580,2580,2580,0
20250401,103100,28070760,2580,2580,2580,2580,0
20250401,103000,28070760,2580,2580,2580,2580,0
20250401,102900,28070760,2580,2580,2580,2580,0
20250401,102800,28070760,2580,2580,2580,2580,100
20250401,102700,27812760,2570,2570,2575,2570,1961
20250401,102600,22771740,2570,2570,2570,2570,0
20250401,102500,22771740,2570,2570,2570,2570,0
20250401,102400,22771740,2570,2570,2570,2570,0
20250401,102300,22771740,2570,2570,2570,2570,0
20250401,102200,22771740,2570,2570,2570,2570,0
20250401,102100,22771740,2570,2570,2570,2570,0
20250401,102000,22771740,2570,2570,2570,2570,0
20250401,101900,22771740,2570,2570,2570,2570,58
20250401,101800,22622680,2570,2570,2570,2570,0
20250401,101700,22622680,2570,2570,2570,2570,0
20250401,101600,22622680,2570,2565,2570,2565,786
20250401,101500,20604090,2560,2565,2565,2560,545
20250401,101400,19206415,2575,2575,2575,2575,0
20250401,101300,19206415,2575,2570,2575,2565,300
20250401,101200,18435415,2565,2565,2565,2565,0
20250401,101100,18435415,2565,2565,2565,2565,77
20250401,101000,18237910,2565,2565,2565,2565,0
20250401,100900,18237910,2565,2565,2565,2565,0
20250401,100800,18237910,2565,2565,2565,2565,1
20250401,100700,18235345,2550,2550,2550,2550,0
20250401,100600,18235345,2550,2550,2550,2550,0
20250401,100500,18235345,2550,2550,2550,2550,0
20250401,100400,18235345,2550,2550,2550,2550,0
20250401,100300,18235345,2550,2550,2550,2550,8
20250401,100200,18214945,2555,2555,2555,2555,80
20250401,100100,18010545,2545,2555,2555,2545,3
20250401,100000,18002900,2555,2555,2555,2555,0
20250401,095900,18002900,2555,2555,2555,2555,0
20250401,095800,18002900,2555,2555,2555,2555,0
20250401,095700,18002900,2555,2555,2555,2555,2
20250401,095600,17997790,2555,2555,2555,2555,23
20250401,095500,17939025,2545,2545,2545,2545,0
20250401,095400,17939025,2545,2545,2545,2545,0
20250401,095300,17939025,2545,2545,2545,2545,0
20250401,095200,17939025,2545,2545,2545,2545,0
20250401,095100,17939025,2545,2545,2545,2545,0
20250401,095000,17939025,2545,2545,2545,2545,0
20250401,094900,17939025,2545,2545,2545,2545,0
20250401,094800,17939025,2545,2557,2557,2545,1000
20250401,094700,15391790,2550,2550,2550,2550,0
20250401,094600,15391790,2550,2555,2555,2550,6
20250401,094500,15376485,2560,2560,2560,2560,1
20250401,094400,15373925,2560,2560,2560,2560,0
20250401,094300,15373925,2560,2560,2560,2560,0
20250401,094200,15373925,2560,2560,2560,2560,200
20250401,094100,14861925,2560,2560,2560,2560,1040
20250401,094000,12199525,2560,2560,2560,2560,0
20250401,093900,12199525,2560,2560,2560,2560,1
20250401,093800,12196965,2550,2550,2550,2550,100
20250401,093700,11941965,2560,2560,2560,2560,2
20250401,093600,11936845,2560,2560,2560,2560,1
20250401,093500,11934285,2560,2560,2560,2560,0
20250401,093400,11934285,2560,2560,2560,2560,1
20250401,093300,11931725,2555,2560,2560,2555,111
20250401,093200,11647620,2560,2560,2560,2560,0
20250401,093100,11647620,2560,2560,2560,2560,0
20250401,093000,11647620,2560,2570,2570,2560,1045
20250401,092900,8967700,2565,2565,2565,2565,0
20250401,092800,8967700,2565,2570,2570,2565,105
20250401,092700,8698190,2565,2565,2565,2565,0
20250401,092600,8698190,2565,2570,2570,2565,11
20250401,092500,8669925,2575,2575,2575,2575,0
20250401,092400,8669925,2575,2575,2575,2575,0
20250401,092300,8669925,2575,2575,2575,2575,500
20250401,092200,7382425,2590,2560,2590,2555,225
20250401,092100,6805910,2565,2585,2585,2565,888
20250401,092000,4525799,2587,2587,2587,2587,2
20250401,091900,4520625,2590,2590,2590,2590,0
20250401,091800,4520625,2590,2585,2590,2585,66
20250401,091700,4349985,2585,2585,2585,2585,50
20250401,091600,4220735,2585,2575,2585,2575,101
20250401,091500,3960650,2575,2575,2575,2575,1144
20250401,091400,1014850,2570,2570,2570,2570,0
20250401,091300,1014850,2570,2570,2570,2570,0
20250401,091200,1014850,2570,2570,2570,2570,0
20250401,091100,1014850,2570,2570,2570,2570,98
20250401,091000,762990,2570,2570,2570,2570,2
20250401,090900,757850,2570,2575,2575,2570,117
20250401,090800,456590,2585,2585,2585,2585,0
20250401,090700,456590,2585,2585,2585,2585,0
20250401,090600,456590,2585,2585,2585,2585,1
20250401,090500,454005,2565,2565,2565,2565,0
20250401,090400,454005,2565,2565,2565,2565,0
20250401,090300,454005,2565,2565,2565,2565,0
20250401,090200,454005,2565,2565,2565,2565,0
20250401,090100,454005,2565,2565,2565,2565,0
20250401,090000,454005,2565,2565,2565,2565,177
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 78507157 2615 2615 2615 2615 129
3 20250401 200400 78507157 2615 2615 2615 2615 0
4 20250401 200300 78507157 2615 2615 2615 2615 0
5 20250401 200200 78507157 2615 2615 2615 2615 0
6 20250401 200100 78507157 2615 2615 2615 2615 0
7 20250401 200000 78507157 2615 2615 2615 2615 0
8 20250401 195900 78507157 2615 2615 2615 2615 0
9 20250401 195800 78507157 2615 2615 2615 2615 0
10 20250401 195700 78507157 2615 2615 2615 2615 0
11 20250401 195600 78507157 2615 2615 2615 2615 0
12 20250401 195500 78507157 2615 2615 2615 2615 0
13 20250401 195400 78507157 2615 2615 2615 2615 0
14 20250401 195300 78507157 2615 2615 2615 2615 0
15 20250401 195200 78507157 2615 2615 2615 2615 0
16 20250401 195100 78507157 2615 2615 2615 2615 0
17 20250401 195000 78507157 2615 2615 2615 2615 0
18 20250401 194900 78507157 2615 2615 2615 2615 0
19 20250401 194800 78507157 2615 2615 2615 2615 0
20 20250401 194700 78507157 2615 2615 2615 2615 0
21 20250401 194600 78507157 2615 2615 2615 2615 0
22 20250401 194500 78507157 2615 2615 2615 2615 0
23 20250401 194400 78507157 2615 2615 2615 2615 0
24 20250401 194300 78507157 2615 2615 2615 2615 0
25 20250401 194200 78507157 2615 2615 2615 2615 0
26 20250401 194100 78507157 2615 2615 2615 2615 0
27 20250401 194000 78507157 2615 2615 2615 2615 0
28 20250401 193900 78507157 2615 2615 2615 2615 0
29 20250401 193800 78507157 2615 2615 2615 2615 0
30 20250401 193700 78507157 2615 2615 2615 2615 0
31 20250401 193600 78507157 2615 2615 2615 2615 0
32 20250401 193500 78507157 2615 2615 2615 2615 129
33 20250401 193400 78507157 2615 2615 2615 2615 0
34 20250401 193300 78507157 2615 2615 2615 2615 0
35 20250401 193200 78507157 2615 2615 2615 2615 0
36 20250401 193100 78507157 2615 2615 2615 2615 0
37 20250401 193000 78507157 2615 2615 2615 2615 0
38 20250401 192900 78507157 2615 2615 2615 2615 0
39 20250401 192800 78507157 2615 2615 2615 2615 0
40 20250401 192700 78507157 2615 2615 2615 2615 0
41 20250401 192600 78507157 2615 2615 2615 2615 0
42 20250401 192500 78507157 2615 2615 2615 2615 0
43 20250401 192400 78507157 2615 2615 2615 2615 0
44 20250401 192300 78507157 2615 2615 2615 2615 0
45 20250401 192200 78507157 2615 2615 2615 2615 0
46 20250401 192100 78507157 2615 2615 2615 2615 0
47 20250401 192000 78507157 2615 2615 2615 2615 0
48 20250401 191900 78507157 2615 2615 2615 2615 0
49 20250401 191800 78507157 2615 2615 2615 2615 0
50 20250401 191700 78507157 2615 2615 2615 2615 0
51 20250401 191600 78507157 2615 2615 2615 2615 0
52 20250401 191500 78507157 2615 2615 2615 2615 0
53 20250401 191400 78507157 2615 2615 2615 2615 0
54 20250401 191300 78507157 2615 2615 2615 2615 0
55 20250401 191200 78507157 2615 2615 2615 2615 0
56 20250401 191100 78507157 2615 2615 2615 2615 0
57 20250401 191000 78507157 2615 2615 2615 2615 0
58 20250401 190900 78507157 2615 2615 2615 2615 0
59 20250401 190800 78507157 2615 2615 2615 2615 0
60 20250401 190700 78507157 2615 2615 2615 2615 0
61 20250401 190600 78507157 2615 2615 2615 2615 0
62 20250401 190500 78507157 2615 2615 2615 2615 129
63 20250401 190400 78507157 2615 2615 2615 2615 0
64 20250401 190300 78507157 2615 2615 2615 2615 0
65 20250401 190200 78507157 2615 2615 2615 2615 0
66 20250401 190100 78507157 2615 2615 2615 2615 0
67 20250401 190000 78507157 2615 2615 2615 2615 0
68 20250401 185900 78507157 2615 2615 2615 2615 0
69 20250401 185800 78507157 2615 2615 2615 2615 0
70 20250401 185700 78507157 2615 2615 2615 2615 0
71 20250401 185600 78507157 2615 2615 2615 2615 0
72 20250401 185500 78507157 2615 2615 2615 2615 0
73 20250401 185400 78507157 2615 2615 2615 2615 0
74 20250401 185300 78507157 2615 2615 2615 2615 0
75 20250401 185200 78507157 2615 2615 2615 2615 0
76 20250401 185100 78507157 2615 2615 2615 2615 0
77 20250401 185000 78507157 2615 2615 2615 2615 0
78 20250401 184900 78507157 2615 2615 2615 2615 0
79 20250401 184800 78507157 2615 2615 2615 2615 0
80 20250401 184700 78507157 2615 2615 2615 2615 0
81 20250401 184600 78507157 2615 2615 2615 2615 0
82 20250401 184500 78507157 2615 2615 2615 2615 0
83 20250401 184400 78507157 2615 2615 2615 2615 0
84 20250401 184300 78507157 2615 2615 2615 2615 0
85 20250401 184200 78507157 2615 2615 2615 2615 0
86 20250401 184100 78507157 2615 2615 2615 2615 0
87 20250401 184000 78507157 2615 2615 2615 2615 0
88 20250401 183900 78507157 2615 2615 2615 2615 0
89 20250401 183800 78507157 2615 2615 2615 2615 0
90 20250401 183700 78507157 2615 2615 2615 2615 0
91 20250401 183600 78507157 2615 2615 2615 2615 0
92 20250401 183500 78507157 2615 2615 2615 2615 129
93 20250401 183400 78507157 2615 2615 2615 2615 0
94 20250401 183300 78507157 2615 2615 2615 2615 0
95 20250401 183200 78507157 2615 2615 2615 2615 0
96 20250401 183100 78507157 2615 2615 2615 2615 0
97 20250401 183000 78507157 2615 2615 2615 2615 0
98 20250401 182900 78507157 2615 2615 2615 2615 0
99 20250401 182800 78507157 2615 2615 2615 2615 0
100 20250401 182700 78507157 2615 2615 2615 2615 0
101 20250401 182600 78507157 2615 2615 2615 2615 0
102 20250401 182500 78507157 2615 2615 2615 2615 0
103 20250401 182400 78507157 2615 2615 2615 2615 0
104 20250401 182300 78507157 2615 2615 2615 2615 0
105 20250401 182200 78507157 2615 2615 2615 2615 0
106 20250401 182100 78507157 2615 2615 2615 2615 0
107 20250401 182000 78507157 2615 2615 2615 2615 0
108 20250401 181900 78507157 2615 2615 2615 2615 0
109 20250401 181800 78507157 2615 2615 2615 2615 0
110 20250401 181700 78507157 2615 2615 2615 2615 0
111 20250401 181600 78507157 2615 2615 2615 2615 0
112 20250401 181500 78507157 2615 2615 2615 2615 0
113 20250401 181400 78507157 2615 2615 2615 2615 0
114 20250401 181300 78507157 2615 2615 2615 2615 0
115 20250401 181200 78507157 2615 2615 2615 2615 0
116 20250401 181100 78507157 2615 2615 2615 2615 0
117 20250401 181000 78507157 2615 2615 2615 2615 0
118 20250401 180900 78507157 2615 2615 2615 2615 0
119 20250401 180800 78507157 2615 2615 2615 2615 0
120 20250401 180700 78507157 2615 2615 2615 2615 0
121 20250401 180600 78507157 2615 2615 2615 2615 0
122 20250401 180500 78507157 2615 2615 2615 2615 129
123 20250401 180400 78507157 2615 2615 2615 2615 0
124 20250401 180300 78507157 2615 2615 2615 2615 0
125 20250401 180200 78507157 2615 2615 2615 2615 0
126 20250401 180100 78507157 2615 2615 2615 2615 0
127 20250401 180000 78507157 2615 2615 2615 2615 0
128 20250401 175900 78507157 2615 2615 2615 2615 0
129 20250401 175800 78507157 2615 2615 2615 2615 0
130 20250401 175700 78507157 2615 2615 2615 2615 0
131 20250401 175600 78507157 2615 2615 2615 2615 0
132 20250401 175500 78507157 2615 2615 2615 2615 0
133 20250401 175400 78507157 2615 2615 2615 2615 0
134 20250401 175300 78507157 2615 2615 2615 2615 0
135 20250401 175200 78507157 2615 2615 2615 2615 0
136 20250401 175100 78507157 2615 2615 2615 2615 0
137 20250401 175000 78507157 2615 2615 2615 2615 0
138 20250401 174900 78507157 2615 2615 2615 2615 0
139 20250401 174800 78507157 2615 2615 2615 2615 0
140 20250401 174700 78507157 2615 2615 2615 2615 0
141 20250401 174600 78507157 2615 2615 2615 2615 0
142 20250401 174500 78507157 2615 2615 2615 2615 0
143 20250401 174400 78507157 2615 2615 2615 2615 0
144 20250401 174300 78507157 2615 2615 2615 2615 0
145 20250401 174200 78507157 2615 2615 2615 2615 0
146 20250401 174100 78507157 2615 2615 2615 2615 0
147 20250401 174000 78507157 2615 2615 2615 2615 0
148 20250401 173900 78507157 2615 2615 2615 2615 0
149 20250401 173800 78507157 2615 2615 2615 2615 0
150 20250401 173700 78507157 2615 2615 2615 2615 0
151 20250401 173600 78507157 2615 2615 2615 2615 0
152 20250401 173500 78507157 2615 2615 2615 2615 129
153 20250401 173400 78507157 2615 2615 2615 2615 0
154 20250401 173300 78507157 2615 2615 2615 2615 0
155 20250401 173200 78507157 2615 2615 2615 2615 0
156 20250401 173100 78507157 2615 2615 2615 2615 0
157 20250401 173000 78507157 2615 2615 2615 2615 0
158 20250401 172900 78507157 2615 2615 2615 2615 0
159 20250401 172800 78507157 2615 2615 2615 2615 0
160 20250401 172700 78507157 2615 2615 2615 2615 0
161 20250401 172600 78507157 2615 2615 2615 2615 0
162 20250401 172500 78507157 2615 2615 2615 2615 0
163 20250401 172400 78507157 2615 2615 2615 2615 0
164 20250401 172300 78507157 2615 2615 2615 2615 0
165 20250401 172200 78507157 2615 2615 2615 2615 0
166 20250401 172100 78507157 2615 2615 2615 2615 0
167 20250401 172000 78507157 2615 2615 2615 2615 0
168 20250401 171900 78507157 2615 2615 2615 2615 0
169 20250401 171800 78507157 2615 2615 2615 2615 0
170 20250401 171700 78507157 2615 2615 2615 2615 0
171 20250401 171600 78507157 2615 2615 2615 2615 0
172 20250401 171500 78507157 2615 2615 2615 2615 0
173 20250401 171400 78507157 2615 2615 2615 2615 0
174 20250401 171300 78507157 2615 2615 2615 2615 0
175 20250401 171200 78507157 2615 2615 2615 2615 0
176 20250401 171100 78507157 2615 2615 2615 2615 0
177 20250401 171000 78507157 2615 2615 2615 2615 0
178 20250401 170900 78507157 2615 2615 2615 2615 0
179 20250401 170800 78507157 2615 2615 2615 2615 0
180 20250401 170700 78507157 2615 2615 2615 2615 0
181 20250401 170600 78507157 2615 2615 2615 2615 0
182 20250401 170500 78507157 2615 2615 2615 2615 129
183 20250401 170400 78507157 2615 2615 2615 2615 0
184 20250401 170300 78507157 2615 2615 2615 2615 0
185 20250401 170200 78507157 2615 2615 2615 2615 0
186 20250401 170100 78507157 2615 2615 2615 2615 0
187 20250401 170000 78507157 2615 2615 2615 2615 0
188 20250401 165900 78507157 2615 2615 2615 2615 0
189 20250401 165800 78507157 2615 2615 2615 2615 0
190 20250401 165700 78507157 2615 2615 2615 2615 0
191 20250401 165600 78507157 2615 2615 2615 2615 0
192 20250401 165500 78507157 2615 2615 2615 2615 0
193 20250401 165400 78507157 2615 2615 2615 2615 0
194 20250401 165300 78507157 2615 2615 2615 2615 0
195 20250401 165200 78507157 2615 2615 2615 2615 0
196 20250401 165100 78507157 2615 2615 2615 2615 0
197 20250401 165000 78507157 2615 2615 2615 2615 0
198 20250401 164900 78507157 2615 2615 2615 2615 0
199 20250401 164800 78507157 2615 2615 2615 2615 0
200 20250401 164700 78507157 2615 2615 2615 2615 0
201 20250401 164600 78507157 2615 2615 2615 2615 0
202 20250401 164500 78507157 2615 2615 2615 2615 0
203 20250401 164400 78507157 2615 2615 2615 2615 0
204 20250401 164300 78507157 2615 2615 2615 2615 0
205 20250401 164200 78507157 2615 2615 2615 2615 0
206 20250401 164100 78507157 2615 2615 2615 2615 0
207 20250401 164000 78507157 2615 2615 2615 2615 0
208 20250401 163900 78507157 2615 2615 2615 2615 0
209 20250401 163800 78507157 2615 2615 2615 2615 0
210 20250401 163700 78507157 2615 2615 2615 2615 0
211 20250401 163600 78507157 2615 2615 2615 2615 0
212 20250401 163500 78507157 2615 2615 2615 2615 129
213 20250401 163400 78507157 2615 2615 2615 2615 0
214 20250401 163300 78507157 2615 2615 2615 2615 0
215 20250401 163200 78507157 2615 2615 2615 2615 0
216 20250401 163100 78507157 2615 2615 2615 2615 0
217 20250401 163000 78507157 2615 2615 2615 2615 0
218 20250401 162900 78507157 2615 2615 2615 2615 0
219 20250401 162800 78507157 2615 2615 2615 2615 0
220 20250401 162700 78507157 2615 2615 2615 2615 0
221 20250401 162600 78507157 2615 2615 2615 2615 0
222 20250401 162500 78507157 2615 2615 2615 2615 0
223 20250401 162400 78507157 2615 2615 2615 2615 0
224 20250401 162300 78507157 2615 2615 2615 2615 0
225 20250401 162200 78507157 2615 2615 2615 2615 0
226 20250401 162100 78507157 2615 2615 2615 2615 0
227 20250401 162000 78507157 2615 2615 2615 2615 0
228 20250401 161900 78507157 2615 2615 2615 2615 0
229 20250401 161800 78507157 2615 2615 2615 2615 0
230 20250401 161700 78507157 2615 2615 2615 2615 0
231 20250401 161600 78507157 2615 2615 2615 2615 0
232 20250401 161500 78507157 2615 2615 2615 2615 0
233 20250401 161400 78507157 2615 2615 2615 2615 0
234 20250401 161300 78507157 2615 2615 2615 2615 0
235 20250401 161200 78507157 2615 2615 2615 2615 0
236 20250401 161100 78507157 2615 2615 2615 2615 0
237 20250401 161000 78507157 2615 2615 2615 2615 0
238 20250401 160900 78507157 2615 2615 2615 2615 0
239 20250401 160800 78507157 2615 2615 2615 2615 0
240 20250401 160700 78507157 2615 2615 2615 2615 0
241 20250401 160600 78507157 2615 2615 2615 2615 0
242 20250401 160500 78507157 2615 2615 2615 2615 129
243 20250401 160400 78507157 2615 2615 2615 2615 0
244 20250401 160300 78507157 2615 2615 2615 2615 0
245 20250401 160200 78507157 2615 2615 2615 2615 0
246 20250401 160100 78507157 2615 2615 2615 2615 0
247 20250401 160000 78507157 2615 2615 2615 2615 0
248 20250401 155900 78507157 2615 2615 2615 2615 0
249 20250401 155800 78507157 2615 2615 2615 2615 0
250 20250401 155700 78507157 2615 2615 2615 2615 0
251 20250401 155600 78507157 2615 2615 2615 2615 0
252 20250401 155500 78507157 2615 2615 2615 2615 0
253 20250401 155400 78507157 2615 2615 2615 2615 0
254 20250401 155300 78507157 2615 2615 2615 2615 0
255 20250401 155200 78507157 2615 2615 2615 2615 0
256 20250401 155100 78507157 2615 2615 2615 2615 0
257 20250401 155000 78507157 2615 2615 2615 2615 0
258 20250401 154900 78507157 2615 2615 2615 2615 0
259 20250401 154800 78507157 2615 2615 2615 2615 0
260 20250401 154700 78507157 2615 2615 2615 2615 0
261 20250401 154600 78507157 2615 2615 2615 2615 0
262 20250401 154500 78507157 2615 2615 2615 2615 0
263 20250401 154400 78507157 2615 2615 2615 2615 0
264 20250401 154300 78507157 2615 2615 2615 2615 0
265 20250401 154200 78507157 2615 2615 2615 2615 0
266 20250401 154100 78507157 2615 2615 2615 2615 0
267 20250401 154000 78507157 2615 2615 2615 2615 0
268 20250401 153900 78507157 2615 2615 2615 2615 0
269 20250401 153800 78507157 2615 2615 2615 2615 0
270 20250401 153700 78507157 2615 2615 2615 2615 0
271 20250401 153600 78507157 2615 2615 2615 2615 0
272 20250401 153500 78507157 2615 2615 2615 2615 129
273 20250401 153400 78507157 2615 2615 2615 2615 0
274 20250401 153300 78507157 2615 2615 2615 2615 0
275 20250401 153200 78507157 2615 2615 2615 2615 0
276 20250401 153100 78507157 2615 2615 2615 2615 0
277 20250401 153000 78507157 2615 2615 2615 2615 129
278 20250401 152900 78169822 2610 2610 2610 2610 0
279 20250401 152800 78169822 2610 2610 2610 2610 0
280 20250401 152700 78169822 2610 2610 2610 2610 0
281 20250401 152600 78169822 2610 2610 2610 2610 0
282 20250401 152500 78169822 2610 2610 2610 2610 0
283 20250401 152400 78169822 2610 2610 2610 2610 0
284 20250401 152300 78169822 2610 2610 2610 2610 0
285 20250401 152200 78169822 2610 2610 2610 2610 0
286 20250401 152100 78169822 2610 2610 2610 2610 0
287 20250401 152000 78169822 2610 2610 2610 2610 0
288 20250401 151900 78169822 2610 2610 2610 2610 0
289 20250401 151800 78169822 2610 2610 2610 2610 127
290 20250401 151700 77838352 2605 2605 2605 2605 48
291 20250401 151600 77713312 2605 2605 2605 2605 0
292 20250401 151500 77713312 2605 2605 2605 2605 26
293 20250401 151400 77645582 2605 2605 2605 2605 127
294 20250401 151300 77314747 2605 2605 2605 2605 0
295 20250401 151200 77314747 2605 2610 2610 2605 401
296 20250401 151100 76269457 2620 2620 2620 2620 20
297 20250401 151000 76217057 2610 2610 2610 2610 0
298 20250401 150900 76217057 2610 2610 2610 2610 70
299 20250401 150800 76034357 2620 2620 2620 2620 0
300 20250401 150700 76034357 2620 2620 2620 2620 1
301 20250401 150600 76031737 2615 2615 2615 2615 0
302 20250401 150500 76031737 2615 2615 2615 2615 0
303 20250401 150400 76031737 2615 2615 2615 2615 0
304 20250401 150300 76031737 2615 2615 2615 2615 59
305 20250401 150200 75877452 2620 2620 2620 2620 0
306 20250401 150100 75877452 2620 2620 2620 2620 0
307 20250401 150000 75877452 2620 2620 2620 2620 1
308 20250401 145900 75874832 2625 2625 2625 2625 0
309 20250401 145800 75874832 2625 2625 2625 2625 0
310 20250401 145700 75874832 2625 2625 2625 2625 0
311 20250401 145600 75874832 2625 2625 2625 2625 0
312 20250401 145500 75874832 2625 2625 2625 2625 0
313 20250401 145400 75874832 2625 2625 2625 2625 1
314 20250401 145300 75872207 2630 2620 2630 2620 15
315 20250401 145200 75832832 2620 2620 2620 2620 9
316 20250401 145100 75809252 2620 2620 2620 2620 0
317 20250401 145000 75809252 2620 2615 2620 2615 993
318 20250401 144900 73212307 2610 2610 2610 2610 0
319 20250401 144800 73212307 2610 2610 2610 2610 0
320 20250401 144700 73212307 2610 2610 2610 2610 0
321 20250401 144600 73212307 2610 2610 2610 2610 0
322 20250401 144500 73212307 2610 2610 2610 2610 0
323 20250401 144400 73212307 2610 2610 2610 2610 59
324 20250401 144300 73058317 2615 2615 2615 2615 0
325 20250401 144200 73058317 2615 2615 2615 2615 0
326 20250401 144100 73058317 2615 2615 2615 2615 0
327 20250401 144000 73058317 2615 2615 2615 2615 0
328 20250401 143900 73058317 2615 2615 2615 2615 0
329 20250401 143800 73058317 2615 2615 2615 2615 0
330 20250401 143700 73058317 2615 2615 2615 2615 0
331 20250401 143600 73058317 2615 2615 2615 2615 57
332 20250401 143500 72909262 2615 2615 2615 2615 0
333 20250401 143400 72909262 2615 2615 2615 2615 0
334 20250401 143300 72909262 2615 2615 2615 2615 0
335 20250401 143200 72909262 2615 2615 2615 2615 0
336 20250401 143100 72909262 2615 2615 2615 2615 0
337 20250401 143000 72909262 2615 2615 2615 2615 0
338 20250401 142900 72909262 2615 2615 2615 2615 0
339 20250401 142800 72909262 2615 2615 2615 2615 61
340 20250401 142700 72749747 2615 2615 2615 2615 0
341 20250401 142600 72749747 2615 2625 2625 2615 200
342 20250401 142500 72224937 2630 2630 2630 2630 0
343 20250401 142400 72224937 2630 2630 2630 2630 0
344 20250401 142300 72224937 2630 2630 2630 2630 0
345 20250401 142200 72224937 2630 2630 2630 2630 0
346 20250401 142100 72224937 2630 2630 2630 2630 0
347 20250401 142000 72224937 2630 2630 2630 2630 0
348 20250401 141900 72224937 2630 2630 2630 2630 0
349 20250401 141800 72224937 2630 2630 2630 2630 100
350 20250401 141700 71961937 2630 2630 2630 2630 0
351 20250401 141600 71961937 2630 2630 2630 2630 0
352 20250401 141500 71961937 2630 2630 2630 2630 0
353 20250401 141400 71961937 2630 2630 2630 2630 0
354 20250401 141300 71961937 2630 2630 2630 2630 352
355 20250401 141200 71036177 2625 2625 2625 2625 820
356 20250401 141100 68883677 2625 2625 2625 2625 0
357 20250401 141000 68883677 2625 2625 2625 2625 0
358 20250401 140900 68883677 2625 2625 2625 2625 0
359 20250401 140800 68883677 2625 2625 2625 2625 1
360 20250401 140700 68881052 2625 2620 2625 2620 250
361 20250401 140600 68225052 2620 2625 2625 2620 419
362 20250401 140500 67127267 2630 2630 2630 2630 0
363 20250401 140400 67127267 2630 2630 2630 2630 0
364 20250401 140300 67127267 2630 2630 2630 2630 0
365 20250401 140200 67127267 2630 2630 2630 2630 0
366 20250401 140100 67127267 2630 2630 2630 2630 0
367 20250401 140000 67127267 2630 2625 2630 2625 100
368 20250401 135900 66864437 2620 2620 2620 2620 0
369 20250401 135800 66864437 2620 2620 2620 2620 0
370 20250401 135700 66864437 2620 2620 2620 2620 0
371 20250401 135600 66864437 2620 2620 2620 2620 20
372 20250401 135500 66812037 2625 2625 2625 2625 0
373 20250401 135400 66812037 2625 2625 2625 2625 6
374 20250401 135300 66796287 2630 2630 2630 2630 0
375 20250401 135200 66796287 2630 2630 2630 2630 166
376 20250401 135100 66359707 2630 2630 2630 2630 0
377 20250401 135000 66359707 2630 2630 2630 2630 0
378 20250401 134900 66359707 2630 2630 2630 2630 0
379 20250401 134800 66359707 2630 2630 2630 2630 0
380 20250401 134700 66359707 2630 2630 2630 2630 0
381 20250401 134600 66359707 2630 2630 2630 2630 0
382 20250401 134500 66359707 2630 2630 2630 2630 0
383 20250401 134400 66359707 2630 2630 2630 2630 0
384 20250401 134300 66359707 2630 2630 2630 2630 0
385 20250401 134200 66359707 2630 2630 2630 2630 0
386 20250401 134100 66359707 2630 2630 2630 2630 0
387 20250401 134000 66359707 2630 2630 2630 2630 10
388 20250401 133900 66333407 2630 2630 2630 2630 0
389 20250401 133800 66333407 2630 2630 2630 2630 0
390 20250401 133700 66333407 2630 2630 2630 2630 0
391 20250401 133600 66333407 2630 2630 2630 2630 0
392 20250401 133500 66333407 2630 2630 2630 2630 0
393 20250401 133400 66333407 2630 2630 2630 2630 100
394 20250401 133300 66070407 2630 2630 2630 2630 0
395 20250401 133200 66070407 2630 2630 2630 2630 0
396 20250401 133100 66070407 2630 2630 2630 2630 300
397 20250401 133000 65281407 2630 2630 2630 2630 0
398 20250401 132900 65281407 2630 2625 2630 2620 111
399 20250401 132800 64989987 2620 2620 2620 2620 0
400 20250401 132700 64989987 2620 2620 2620 2620 0
401 20250401 132600 64989987 2620 2620 2620 2620 0
402 20250401 132500 64989987 2620 2620 2620 2620 0
403 20250401 132400 64989987 2620 2620 2620 2620 0
404 20250401 132300 64989987 2620 2620 2620 2620 6
405 20250401 132200 64974267 2620 2620 2620 2620 0
406 20250401 132100 64974267 2620 2620 2620 2620 93
407 20250401 132000 64730607 2620 2625 2625 2620 13
408 20250401 131900 64696487 2630 2630 2630 2630 0
409 20250401 131800 64696487 2630 2630 2630 2630 0
410 20250401 131700 64696487 2630 2630 2630 2630 0
411 20250401 131600 64696487 2630 2630 2630 2630 0
412 20250401 131500 64696487 2630 2630 2630 2630 10
413 20250401 131400 64670187 2630 2630 2630 2630 0
414 20250401 131300 64670187 2630 2630 2630 2630 0
415 20250401 131200 64670187 2630 2630 2630 2630 100
416 20250401 131100 64407187 2625 2625 2625 2625 0
417 20250401 131000 64407187 2625 2625 2625 2625 9
418 20250401 130900 64383562 2625 2625 2625 2625 11
419 20250401 130800 64354687 2625 2625 2625 2625 0
420 20250401 130700 64354687 2625 2625 2625 2625 0
421 20250401 130600 64354687 2625 2625 2625 2625 0
422 20250401 130500 64354687 2625 2625 2625 2625 0
423 20250401 130400 64354687 2625 2625 2625 2625 0
424 20250401 130300 64354687 2625 2625 2625 2625 0
425 20250401 130200 64354687 2625 2625 2625 2625 0
426 20250401 130100 64354687 2625 2625 2625 2625 0
427 20250401 130000 64354687 2625 2625 2625 2625 0
428 20250401 125900 64354687 2625 2625 2625 2625 30
429 20250401 125800 64275937 2615 2615 2615 2615 0
430 20250401 125700 64275937 2615 2615 2615 2615 0
431 20250401 125600 64275937 2615 2615 2615 2615 3
432 20250401 125500 64268092 2615 2615 2615 2615 0
433 20250401 125400 64268092 2615 2615 2615 2615 100
434 20250401 125300 64006592 2620 2620 2620 2620 0
435 20250401 125200 64006592 2620 2625 2625 2620 100
436 20250401 125100 63744587 2630 2630 2630 2630 0
437 20250401 125000 63744587 2630 2630 2630 2630 126
438 20250401 124900 63413207 2630 2630 2630 2630 0
439 20250401 124800 63413207 2630 2630 2630 2630 0
440 20250401 124700 63413207 2630 2630 2630 2630 0
441 20250401 124600 63413207 2630 2630 2630 2630 0
442 20250401 124500 63413207 2630 2630 2630 2630 0
443 20250401 124400 63413207 2630 2630 2630 2630 0
444 20250401 124300 63413207 2630 2630 2630 2630 1
445 20250401 124200 63410577 2630 2630 2630 2630 0
446 20250401 124100 63410577 2630 2630 2630 2630 0
447 20250401 124000 63410577 2630 2630 2630 2630 0
448 20250401 123900 63410577 2630 2630 2630 2630 0
449 20250401 123800 63410577 2630 2630 2630 2630 0
450 20250401 123700 63410577 2630 2630 2630 2630 1
451 20250401 123600 63407947 2630 2630 2630 2630 0
452 20250401 123500 63407947 2630 2630 2630 2630 0
453 20250401 123400 63407947 2630 2630 2630 2630 0
454 20250401 123300 63407947 2630 2630 2630 2630 1
455 20250401 123200 63405317 2630 2630 2630 2630 1
456 20250401 123100 63402687 2630 2630 2630 2630 0
457 20250401 123000 63402687 2630 2630 2630 2630 0
458 20250401 122900 63402687 2630 2630 2630 2630 1
459 20250401 122800 63400057 2630 2630 2630 2630 0
460 20250401 122700 63400057 2630 2630 2630 2630 1
461 20250401 122600 63397427 2635 2630 2635 2625 388
462 20250401 122500 62378912 2630 2630 2630 2630 186
463 20250401 122400 61889732 2630 2630 2630 2630 5
464 20250401 122300 61876582 2630 2630 2630 2630 4
465 20250401 122200 61866062 2627 2627 2627 2627 1
466 20250401 122100 61863435 2625 2625 2625 2625 0
467 20250401 122000 61863435 2625 2625 2625 2625 0
468 20250401 121900 61863435 2625 2625 2625 2625 0
469 20250401 121800 61863435 2625 2625 2625 2625 0
470 20250401 121700 61863435 2625 2625 2625 2625 0
471 20250401 121600 61863435 2625 2625 2625 2625 0
472 20250401 121500 61863435 2625 2625 2625 2625 0
473 20250401 121400 61863435 2625 2625 2625 2625 0
474 20250401 121300 61863435 2625 2625 2625 2625 0
475 20250401 121200 61863435 2625 2625 2625 2625 0
476 20250401 121100 61863435 2625 2625 2625 2625 0
477 20250401 121000 61863435 2625 2625 2625 2625 1342
478 20250401 120900 58340685 2630 2630 2630 2630 1
479 20250401 120800 58338055 2627 2627 2627 2627 0
480 20250401 120700 58338055 2627 2627 2627 2627 0
481 20250401 120600 58338055 2627 2627 2627 2627 0
482 20250401 120500 58338055 2627 2627 2627 2627 0
483 20250401 120400 58338055 2627 2627 2627 2627 0
484 20250401 120300 58338055 2627 2627 2627 2627 10
485 20250401 120200 58311785 2625 2625 2625 2625 0
486 20250401 120100 58311785 2625 2625 2625 2625 0
487 20250401 120000 58311785 2625 2625 2625 2625 0
488 20250401 115900 58311785 2625 2625 2625 2625 100
489 20250401 115800 58049285 2630 2630 2630 2630 0
490 20250401 115700 58049285 2630 2630 2630 2630 0
491 20250401 115600 58049285 2630 2630 2630 2630 0
492 20250401 115500 58049285 2630 2630 2630 2630 0
493 20250401 115400 58049285 2630 2630 2630 2630 0
494 20250401 115300 58049285 2630 2630 2630 2630 0
495 20250401 115200 58049285 2630 2630 2630 2630 97
496 20250401 115100 57794175 2630 2630 2630 2630 0
497 20250401 115000 57794175 2630 2630 2630 2630 0
498 20250401 114900 57794175 2630 2630 2630 2630 0
499 20250401 114800 57794175 2630 2630 2630 2630 0
500 20250401 114700 57794175 2630 2630 2630 2630 0
501 20250401 114600 57794175 2630 2630 2630 2630 0
502 20250401 114500 57794175 2630 2630 2630 2630 0
503 20250401 114400 57794175 2630 2630 2630 2630 0
504 20250401 114300 57794175 2630 2630 2630 2630 0
505 20250401 114200 57794175 2630 2630 2630 2630 0
506 20250401 114100 57794175 2630 2630 2630 2630 0
507 20250401 114000 57794175 2630 2630 2630 2630 0
508 20250401 113900 57794175 2630 2630 2630 2630 0
509 20250401 113800 57794175 2630 2630 2630 2630 0
510 20250401 113700 57794175 2630 2630 2630 2630 0
511 20250401 113600 57794175 2630 2630 2630 2630 0
512 20250401 113500 57794175 2630 2630 2630 2630 11
513 20250401 113400 57765245 2620 2620 2620 2620 0
514 20250401 113300 57765245 2620 2630 2635 2620 552
515 20250401 113200 56313860 2630 2630 2630 2630 10
516 20250401 113100 56287560 2630 2630 2630 2630 0
517 20250401 113000 56287560 2630 2630 2630 2630 0
518 20250401 112900 56287560 2630 2625 2630 2625 11
519 20250401 112800 56258680 2620 2625 2630 2620 22
520 20250401 112700 56201025 2625 2625 2630 2615 2282
521 20250401 112600 50228065 2625 2625 2625 2625 209
522 20250401 112500 49679440 2625 2625 2625 2625 0
523 20250401 112400 49679440 2625 2617 2625 2617 278
524 20250401 112300 48951150 2617 2620 2620 2617 46
525 20250401 112200 48830705 2620 2620 2620 2620 20
526 20250401 112100 48778305 2615 2615 2615 2615 0
527 20250401 112000 48778305 2615 2615 2615 2615 9
528 20250401 111900 48754770 2615 2615 2615 2600 841
529 20250401 111800 46559915 2615 2615 2615 2615 19
530 20250401 111700 46510230 2615 2615 2615 2615 0
531 20250401 111600 46510230 2615 2605 2615 2605 1597
532 20250401 111500 42341020 2602 2602 2602 2602 0
533 20250401 111400 42341020 2602 2602 2602 2602 0
534 20250401 111300 42341020 2602 2605 2605 2602 43
535 20250401 111200 42229095 2610 2605 2610 2605 12
536 20250401 111100 42197810 2605 2605 2605 2605 101
537 20250401 111000 41934705 2602 2602 2602 2602 0
538 20250401 110900 41934705 2602 2602 2602 2602 20
539 20250401 110800 41882665 2610 2610 2610 2610 0
540 20250401 110700 41882665 2610 2610 2610 2610 0
541 20250401 110600 41882665 2610 2610 2610 2610 0
542 20250401 110500 41882665 2610 2610 2610 2610 0
543 20250401 110400 41882665 2610 2610 2610 2610 0
544 20250401 110300 41882665 2610 2605 2610 2605 78
545 20250401 110200 41679425 2605 2600 2605 2600 314
546 20250401 110100 40862315 2595 2600 2600 2580 2268
547 20250401 110000 34992195 2600 2595 2600 2595 11
548 20250401 105900 34963645 2595 2590 2595 2590 933
549 20250401 105800 32545625 2590 2585 2590 2585 1026
550 20250401 105700 29891950 2580 2580 2580 2580 0
551 20250401 105600 29891950 2580 2580 2580 2580 386
552 20250401 105500 28896070 2580 2580 2580 2580 0
553 20250401 105400 28896070 2580 2580 2580 2580 0
554 20250401 105300 28896070 2580 2580 2580 2580 14
555 20250401 105200 28859950 2570 2570 2570 2570 100
556 20250401 105100 28602950 2570 2570 2570 2570 175
557 20250401 105000 28153200 2570 2570 2570 2570 0
558 20250401 104900 28153200 2570 2570 2570 2570 0
559 20250401 104800 28153200 2570 2570 2570 2570 0
560 20250401 104700 28153200 2570 2570 2570 2570 0
561 20250401 104600 28153200 2570 2570 2570 2570 0
562 20250401 104500 28153200 2570 2570 2570 2570 0
563 20250401 104400 28153200 2570 2570 2570 2570 0
564 20250401 104300 28153200 2570 2570 2570 2570 0
565 20250401 104200 28153200 2570 2570 2570 2570 12
566 20250401 104100 28122360 2580 2580 2580 2580 0
567 20250401 104000 28122360 2580 2580 2580 2580 0
568 20250401 103900 28122360 2580 2580 2580 2580 0
569 20250401 103800 28122360 2580 2580 2580 2580 0
570 20250401 103700 28122360 2580 2580 2580 2580 0
571 20250401 103600 28122360 2580 2580 2580 2580 0
572 20250401 103500 28122360 2580 2580 2580 2580 0
573 20250401 103400 28122360 2580 2580 2580 2580 20
574 20250401 103300 28070760 2580 2580 2580 2580 0
575 20250401 103200 28070760 2580 2580 2580 2580 0
576 20250401 103100 28070760 2580 2580 2580 2580 0
577 20250401 103000 28070760 2580 2580 2580 2580 0
578 20250401 102900 28070760 2580 2580 2580 2580 0
579 20250401 102800 28070760 2580 2580 2580 2580 100
580 20250401 102700 27812760 2570 2570 2575 2570 1961
581 20250401 102600 22771740 2570 2570 2570 2570 0
582 20250401 102500 22771740 2570 2570 2570 2570 0
583 20250401 102400 22771740 2570 2570 2570 2570 0
584 20250401 102300 22771740 2570 2570 2570 2570 0
585 20250401 102200 22771740 2570 2570 2570 2570 0
586 20250401 102100 22771740 2570 2570 2570 2570 0
587 20250401 102000 22771740 2570 2570 2570 2570 0
588 20250401 101900 22771740 2570 2570 2570 2570 58
589 20250401 101800 22622680 2570 2570 2570 2570 0
590 20250401 101700 22622680 2570 2570 2570 2570 0
591 20250401 101600 22622680 2570 2565 2570 2565 786
592 20250401 101500 20604090 2560 2565 2565 2560 545
593 20250401 101400 19206415 2575 2575 2575 2575 0
594 20250401 101300 19206415 2575 2570 2575 2565 300
595 20250401 101200 18435415 2565 2565 2565 2565 0
596 20250401 101100 18435415 2565 2565 2565 2565 77
597 20250401 101000 18237910 2565 2565 2565 2565 0
598 20250401 100900 18237910 2565 2565 2565 2565 0
599 20250401 100800 18237910 2565 2565 2565 2565 1
600 20250401 100700 18235345 2550 2550 2550 2550 0
601 20250401 100600 18235345 2550 2550 2550 2550 0
602 20250401 100500 18235345 2550 2550 2550 2550 0
603 20250401 100400 18235345 2550 2550 2550 2550 0
604 20250401 100300 18235345 2550 2550 2550 2550 8
605 20250401 100200 18214945 2555 2555 2555 2555 80
606 20250401 100100 18010545 2545 2555 2555 2545 3
607 20250401 100000 18002900 2555 2555 2555 2555 0
608 20250401 095900 18002900 2555 2555 2555 2555 0
609 20250401 095800 18002900 2555 2555 2555 2555 0
610 20250401 095700 18002900 2555 2555 2555 2555 2
611 20250401 095600 17997790 2555 2555 2555 2555 23
612 20250401 095500 17939025 2545 2545 2545 2545 0
613 20250401 095400 17939025 2545 2545 2545 2545 0
614 20250401 095300 17939025 2545 2545 2545 2545 0
615 20250401 095200 17939025 2545 2545 2545 2545 0
616 20250401 095100 17939025 2545 2545 2545 2545 0
617 20250401 095000 17939025 2545 2545 2545 2545 0
618 20250401 094900 17939025 2545 2545 2545 2545 0
619 20250401 094800 17939025 2545 2557 2557 2545 1000
620 20250401 094700 15391790 2550 2550 2550 2550 0
621 20250401 094600 15391790 2550 2555 2555 2550 6
622 20250401 094500 15376485 2560 2560 2560 2560 1
623 20250401 094400 15373925 2560 2560 2560 2560 0
624 20250401 094300 15373925 2560 2560 2560 2560 0
625 20250401 094200 15373925 2560 2560 2560 2560 200
626 20250401 094100 14861925 2560 2560 2560 2560 1040
627 20250401 094000 12199525 2560 2560 2560 2560 0
628 20250401 093900 12199525 2560 2560 2560 2560 1
629 20250401 093800 12196965 2550 2550 2550 2550 100
630 20250401 093700 11941965 2560 2560 2560 2560 2
631 20250401 093600 11936845 2560 2560 2560 2560 1
632 20250401 093500 11934285 2560 2560 2560 2560 0
633 20250401 093400 11934285 2560 2560 2560 2560 1
634 20250401 093300 11931725 2555 2560 2560 2555 111
635 20250401 093200 11647620 2560 2560 2560 2560 0
636 20250401 093100 11647620 2560 2560 2560 2560 0
637 20250401 093000 11647620 2560 2570 2570 2560 1045
638 20250401 092900 8967700 2565 2565 2565 2565 0
639 20250401 092800 8967700 2565 2570 2570 2565 105
640 20250401 092700 8698190 2565 2565 2565 2565 0
641 20250401 092600 8698190 2565 2570 2570 2565 11
642 20250401 092500 8669925 2575 2575 2575 2575 0
643 20250401 092400 8669925 2575 2575 2575 2575 0
644 20250401 092300 8669925 2575 2575 2575 2575 500
645 20250401 092200 7382425 2590 2560 2590 2555 225
646 20250401 092100 6805910 2565 2585 2585 2565 888
647 20250401 092000 4525799 2587 2587 2587 2587 2
648 20250401 091900 4520625 2590 2590 2590 2590 0
649 20250401 091800 4520625 2590 2585 2590 2585 66
650 20250401 091700 4349985 2585 2585 2585 2585 50
651 20250401 091600 4220735 2585 2575 2585 2575 101
652 20250401 091500 3960650 2575 2575 2575 2575 1144
653 20250401 091400 1014850 2570 2570 2570 2570 0
654 20250401 091300 1014850 2570 2570 2570 2570 0
655 20250401 091200 1014850 2570 2570 2570 2570 0
656 20250401 091100 1014850 2570 2570 2570 2570 98
657 20250401 091000 762990 2570 2570 2570 2570 2
658 20250401 090900 757850 2570 2575 2575 2570 117
659 20250401 090800 456590 2585 2585 2585 2585 0
660 20250401 090700 456590 2585 2585 2585 2585 0
661 20250401 090600 456590 2585 2585 2585 2585 1
662 20250401 090500 454005 2565 2565 2565 2565 0
663 20250401 090400 454005 2565 2565 2565 2565 0
664 20250401 090300 454005 2565 2565 2565 2565 0
665 20250401 090200 454005 2565 2565 2565 2565 0
666 20250401 090100 454005 2565 2565 2565 2565 0
667 20250401 090000 454005 2565 2565 2565 2565 177

1
079980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,38943,34500000,103977810,92115000000,0.11
20250327,38920,34500000,104500200,92632500000,0.11
20250326,38920,34500000,106057000,94012500000,0.11
20250325,38920,34500000,105084000,93150000000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 38943 34500000 103977810 92115000000 0.11
3 20250327 38920 34500000 104500200 92632500000 0.11
4 20250326 38920 34500000 106057000 94012500000 0.11
5 20250325 38920 34500000 105084000 93150000000 0.11