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
080010/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,48480345,5340,5340,5340,5340,2
20250401,200400,48480345,5340,5340,5340,5340,0
20250401,200300,48480345,5340,5340,5340,5340,0
20250401,200200,48480345,5340,5340,5340,5340,0
20250401,200100,48480345,5340,5340,5340,5340,0
20250401,200000,48480345,5340,5340,5340,5340,0
20250401,195900,48480345,5340,5340,5340,5340,0
20250401,195800,48480345,5340,5340,5340,5340,0
20250401,195700,48480345,5340,5340,5340,5340,0
20250401,195600,48480345,5340,5340,5340,5340,0
20250401,195500,48480345,5340,5340,5340,5340,0
20250401,195400,48480345,5340,5340,5340,5340,0
20250401,195300,48480345,5340,5340,5340,5340,0
20250401,195200,48480345,5340,5340,5340,5340,0
20250401,195100,48480345,5340,5340,5340,5340,0
20250401,195000,48480345,5340,5340,5340,5340,0
20250401,194900,48480345,5340,5340,5340,5340,0
20250401,194800,48480345,5340,5340,5340,5340,0
20250401,194700,48480345,5340,5340,5340,5340,0
20250401,194600,48480345,5340,5340,5340,5340,0
20250401,194500,48480345,5340,5340,5340,5340,0
20250401,194400,48480345,5340,5340,5340,5340,0
20250401,194300,48480345,5340,5340,5340,5340,0
20250401,194200,48480345,5340,5340,5340,5340,0
20250401,194100,48480345,5340,5340,5340,5340,0
20250401,194000,48480345,5340,5340,5340,5340,0
20250401,193900,48480345,5340,5340,5340,5340,0
20250401,193800,48480345,5340,5340,5340,5340,0
20250401,193700,48480345,5340,5340,5340,5340,0
20250401,193600,48480345,5340,5340,5340,5340,0
20250401,193500,48480345,5340,5340,5340,5340,2
20250401,193400,48480345,5340,5340,5340,5340,0
20250401,193300,48480345,5340,5340,5340,5340,0
20250401,193200,48480345,5340,5340,5340,5340,0
20250401,193100,48480345,5340,5340,5340,5340,0
20250401,193000,48480345,5340,5340,5340,5340,0
20250401,192900,48480345,5340,5340,5340,5340,0
20250401,192800,48480345,5340,5340,5340,5340,0
20250401,192700,48480345,5340,5340,5340,5340,0
20250401,192600,48480345,5340,5340,5340,5340,0
20250401,192500,48480345,5340,5340,5340,5340,0
20250401,192400,48480345,5340,5340,5340,5340,0
20250401,192300,48480345,5340,5340,5340,5340,0
20250401,192200,48480345,5340,5340,5340,5340,0
20250401,192100,48480345,5340,5340,5340,5340,0
20250401,192000,48480345,5340,5340,5340,5340,0
20250401,191900,48480345,5340,5340,5340,5340,0
20250401,191800,48480345,5340,5340,5340,5340,0
20250401,191700,48480345,5340,5340,5340,5340,0
20250401,191600,48480345,5340,5340,5340,5340,0
20250401,191500,48480345,5340,5340,5340,5340,0
20250401,191400,48480345,5340,5340,5340,5340,0
20250401,191300,48480345,5340,5340,5340,5340,0
20250401,191200,48480345,5340,5340,5340,5340,0
20250401,191100,48480345,5340,5340,5340,5340,0
20250401,191000,48480345,5340,5340,5340,5340,0
20250401,190900,48480345,5340,5340,5340,5340,0
20250401,190800,48480345,5340,5340,5340,5340,0
20250401,190700,48480345,5340,5340,5340,5340,0
20250401,190600,48480345,5340,5340,5340,5340,0
20250401,190500,48480345,5340,5340,5340,5340,2
20250401,190400,48480345,5340,5340,5340,5340,0
20250401,190300,48480345,5340,5340,5340,5340,0
20250401,190200,48480345,5340,5340,5340,5340,0
20250401,190100,48480345,5340,5340,5340,5340,0
20250401,190000,48480345,5340,5340,5340,5340,0
20250401,185900,48480345,5340,5340,5340,5340,0
20250401,185800,48480345,5340,5340,5340,5340,0
20250401,185700,48480345,5340,5340,5340,5340,0
20250401,185600,48480345,5340,5340,5340,5340,0
20250401,185500,48480345,5340,5340,5340,5340,0
20250401,185400,48480345,5340,5340,5340,5340,0
20250401,185300,48480345,5340,5340,5340,5340,0
20250401,185200,48480345,5340,5340,5340,5340,0
20250401,185100,48480345,5340,5340,5340,5340,0
20250401,185000,48480345,5340,5340,5340,5340,0
20250401,184900,48480345,5340,5340,5340,5340,0
20250401,184800,48480345,5340,5340,5340,5340,0
20250401,184700,48480345,5340,5340,5340,5340,0
20250401,184600,48480345,5340,5340,5340,5340,0
20250401,184500,48480345,5340,5340,5340,5340,0
20250401,184400,48480345,5340,5340,5340,5340,0
20250401,184300,48480345,5340,5340,5340,5340,0
20250401,184200,48480345,5340,5340,5340,5340,0
20250401,184100,48480345,5340,5340,5340,5340,0
20250401,184000,48480345,5340,5340,5340,5340,0
20250401,183900,48480345,5340,5340,5340,5340,0
20250401,183800,48480345,5340,5340,5340,5340,0
20250401,183700,48480345,5340,5340,5340,5340,0
20250401,183600,48480345,5340,5340,5340,5340,0
20250401,183500,48480345,5340,5340,5340,5340,2
20250401,183400,48480345,5340,5340,5340,5340,0
20250401,183300,48480345,5340,5340,5340,5340,0
20250401,183200,48480345,5340,5340,5340,5340,0
20250401,183100,48480345,5340,5340,5340,5340,0
20250401,183000,48480345,5340,5340,5340,5340,0
20250401,182900,48480345,5340,5340,5340,5340,0
20250401,182800,48480345,5340,5340,5340,5340,0
20250401,182700,48480345,5340,5340,5340,5340,0
20250401,182600,48480345,5340,5340,5340,5340,0
20250401,182500,48480345,5340,5340,5340,5340,0
20250401,182400,48480345,5340,5340,5340,5340,0
20250401,182300,48480345,5340,5340,5340,5340,0
20250401,182200,48480345,5340,5340,5340,5340,0
20250401,182100,48480345,5340,5340,5340,5340,0
20250401,182000,48480345,5340,5340,5340,5340,0
20250401,181900,48480345,5340,5340,5340,5340,0
20250401,181800,48480345,5340,5340,5340,5340,0
20250401,181700,48480345,5340,5340,5340,5340,0
20250401,181600,48480345,5340,5340,5340,5340,0
20250401,181500,48480345,5340,5340,5340,5340,0
20250401,181400,48480345,5340,5340,5340,5340,0
20250401,181300,48480345,5340,5340,5340,5340,0
20250401,181200,48480345,5340,5340,5340,5340,0
20250401,181100,48480345,5340,5340,5340,5340,0
20250401,181000,48480345,5340,5340,5340,5340,0
20250401,180900,48480345,5340,5340,5340,5340,0
20250401,180800,48480345,5340,5340,5340,5340,0
20250401,180700,48480345,5340,5340,5340,5340,0
20250401,180600,48480345,5340,5340,5340,5340,0
20250401,180500,48480345,5340,5340,5340,5340,2
20250401,180400,48480345,5340,5340,5340,5340,0
20250401,180300,48480345,5340,5340,5340,5340,0
20250401,180200,48480345,5340,5340,5340,5340,0
20250401,180100,48480345,5340,5340,5340,5340,0
20250401,180000,48480345,5340,5340,5340,5340,0
20250401,175900,48480345,5340,5340,5340,5340,0
20250401,175800,48480345,5340,5340,5340,5340,0
20250401,175700,48480345,5340,5340,5340,5340,0
20250401,175600,48480345,5340,5340,5340,5340,0
20250401,175500,48480345,5340,5340,5340,5340,0
20250401,175400,48480345,5340,5340,5340,5340,0
20250401,175300,48480345,5340,5340,5340,5340,0
20250401,175200,48480345,5340,5340,5340,5340,0
20250401,175100,48480345,5340,5340,5340,5340,0
20250401,175000,48480345,5340,5340,5340,5340,0
20250401,174900,48480345,5340,5340,5340,5340,0
20250401,174800,48480345,5340,5340,5340,5340,0
20250401,174700,48480345,5340,5340,5340,5340,0
20250401,174600,48480345,5340,5340,5340,5340,0
20250401,174500,48480345,5340,5340,5340,5340,0
20250401,174400,48480345,5340,5340,5340,5340,0
20250401,174300,48480345,5340,5340,5340,5340,0
20250401,174200,48480345,5340,5340,5340,5340,0
20250401,174100,48480345,5340,5340,5340,5340,0
20250401,174000,48480345,5340,5340,5340,5340,0
20250401,173900,48480345,5340,5340,5340,5340,0
20250401,173800,48480345,5340,5340,5340,5340,0
20250401,173700,48480345,5340,5340,5340,5340,0
20250401,173600,48480345,5340,5340,5340,5340,0
20250401,173500,48480345,5340,5340,5340,5340,2
20250401,173400,48480345,5340,5340,5340,5340,0
20250401,173300,48480345,5340,5340,5340,5340,0
20250401,173200,48480345,5340,5340,5340,5340,0
20250401,173100,48480345,5340,5340,5340,5340,0
20250401,173000,48480345,5340,5340,5340,5340,0
20250401,172900,48480345,5340,5340,5340,5340,0
20250401,172800,48480345,5340,5340,5340,5340,0
20250401,172700,48480345,5340,5340,5340,5340,0
20250401,172600,48480345,5340,5340,5340,5340,0
20250401,172500,48480345,5340,5340,5340,5340,0
20250401,172400,48480345,5340,5340,5340,5340,0
20250401,172300,48480345,5340,5340,5340,5340,0
20250401,172200,48480345,5340,5340,5340,5340,0
20250401,172100,48480345,5340,5340,5340,5340,0
20250401,172000,48480345,5340,5340,5340,5340,0
20250401,171900,48480345,5340,5340,5340,5340,0
20250401,171800,48480345,5340,5340,5340,5340,0
20250401,171700,48480345,5340,5340,5340,5340,0
20250401,171600,48480345,5340,5340,5340,5340,0
20250401,171500,48480345,5340,5340,5340,5340,0
20250401,171400,48480345,5340,5340,5340,5340,0
20250401,171300,48480345,5340,5340,5340,5340,0
20250401,171200,48480345,5340,5340,5340,5340,0
20250401,171100,48480345,5340,5340,5340,5340,0
20250401,171000,48480345,5340,5340,5340,5340,0
20250401,170900,48480345,5340,5340,5340,5340,0
20250401,170800,48480345,5340,5340,5340,5340,0
20250401,170700,48480345,5340,5340,5340,5340,0
20250401,170600,48480345,5340,5340,5340,5340,0
20250401,170500,48480345,5340,5340,5340,5340,2
20250401,170400,48480345,5340,5340,5340,5340,0
20250401,170300,48480345,5340,5340,5340,5340,0
20250401,170200,48480345,5340,5340,5340,5340,0
20250401,170100,48480345,5340,5340,5340,5340,0
20250401,170000,48480345,5340,5340,5340,5340,0
20250401,165900,48480345,5340,5340,5340,5340,0
20250401,165800,48480345,5340,5340,5340,5340,0
20250401,165700,48480345,5340,5340,5340,5340,0
20250401,165600,48480345,5340,5340,5340,5340,0
20250401,165500,48480345,5340,5340,5340,5340,0
20250401,165400,48480345,5340,5340,5340,5340,0
20250401,165300,48480345,5340,5340,5340,5340,0
20250401,165200,48480345,5340,5340,5340,5340,0
20250401,165100,48480345,5340,5340,5340,5340,0
20250401,165000,48480345,5340,5340,5340,5340,0
20250401,164900,48480345,5340,5340,5340,5340,0
20250401,164800,48480345,5340,5340,5340,5340,0
20250401,164700,48480345,5340,5340,5340,5340,0
20250401,164600,48480345,5340,5340,5340,5340,0
20250401,164500,48480345,5340,5340,5340,5340,0
20250401,164400,48480345,5340,5340,5340,5340,0
20250401,164300,48480345,5340,5340,5340,5340,0
20250401,164200,48480345,5340,5340,5340,5340,0
20250401,164100,48480345,5340,5340,5340,5340,0
20250401,164000,48480345,5340,5340,5340,5340,0
20250401,163900,48480345,5340,5340,5340,5340,0
20250401,163800,48480345,5340,5340,5340,5340,0
20250401,163700,48480345,5340,5340,5340,5340,0
20250401,163600,48480345,5340,5340,5340,5340,0
20250401,163500,48480345,5340,5340,5340,5340,2
20250401,163400,48480345,5340,5340,5340,5340,0
20250401,163300,48480345,5340,5340,5340,5340,0
20250401,163200,48480345,5340,5340,5340,5340,0
20250401,163100,48480345,5340,5340,5340,5340,0
20250401,163000,48480345,5340,5340,5340,5340,0
20250401,162900,48480345,5340,5340,5340,5340,0
20250401,162800,48480345,5340,5340,5340,5340,0
20250401,162700,48480345,5340,5340,5340,5340,0
20250401,162600,48480345,5340,5340,5340,5340,0
20250401,162500,48480345,5340,5340,5340,5340,0
20250401,162400,48480345,5340,5340,5340,5340,0
20250401,162300,48480345,5340,5340,5340,5340,0
20250401,162200,48480345,5340,5340,5340,5340,0
20250401,162100,48480345,5340,5340,5340,5340,0
20250401,162000,48480345,5340,5340,5340,5340,0
20250401,161900,48480345,5340,5340,5340,5340,0
20250401,161800,48480345,5340,5340,5340,5340,0
20250401,161700,48480345,5340,5340,5340,5340,0
20250401,161600,48480345,5340,5340,5340,5340,0
20250401,161500,48480345,5340,5340,5340,5340,0
20250401,161400,48480345,5340,5340,5340,5340,0
20250401,161300,48480345,5340,5340,5340,5340,0
20250401,161200,48480345,5340,5340,5340,5340,0
20250401,161100,48480345,5340,5340,5340,5340,0
20250401,161000,48480345,5340,5340,5340,5340,0
20250401,160900,48480345,5340,5340,5340,5340,0
20250401,160800,48480345,5340,5340,5340,5340,0
20250401,160700,48480345,5340,5340,5340,5340,0
20250401,160600,48480345,5340,5340,5340,5340,0
20250401,160500,48480345,5340,5340,5340,5340,2
20250401,160400,48480345,5340,5340,5340,5340,0
20250401,160300,48480345,5340,5340,5340,5340,0
20250401,160200,48480345,5340,5340,5340,5340,0
20250401,160100,48480345,5340,5340,5340,5340,0
20250401,160000,48480345,5340,5340,5340,5340,0
20250401,155900,48480345,5340,5340,5340,5340,0
20250401,155800,48480345,5340,5340,5340,5340,0
20250401,155700,48480345,5340,5340,5340,5340,0
20250401,155600,48480345,5340,5340,5340,5340,0
20250401,155500,48480345,5340,5340,5340,5340,0
20250401,155400,48480345,5340,5340,5340,5340,0
20250401,155300,48480345,5340,5340,5340,5340,0
20250401,155200,48480345,5340,5340,5340,5340,0
20250401,155100,48480345,5340,5340,5340,5340,0
20250401,155000,48480345,5340,5340,5340,5340,0
20250401,154900,48480345,5340,5340,5340,5340,0
20250401,154800,48480345,5340,5340,5340,5340,0
20250401,154700,48480345,5340,5340,5340,5340,0
20250401,154600,48480345,5340,5340,5340,5340,0
20250401,154500,48480345,5340,5340,5340,5340,0
20250401,154400,48480345,5340,5340,5340,5340,0
20250401,154300,48480345,5340,5340,5340,5340,0
20250401,154200,48480345,5340,5340,5340,5340,0
20250401,154100,48480345,5340,5340,5340,5340,0
20250401,154000,48480345,5340,5340,5340,5340,0
20250401,153900,48480345,5340,5340,5340,5340,0
20250401,153800,48480345,5340,5340,5340,5340,0
20250401,153700,48480345,5340,5340,5340,5340,0
20250401,153600,48480345,5340,5340,5340,5340,0
20250401,153500,48480345,5340,5340,5340,5340,2
20250401,153400,48480345,5340,5340,5340,5340,0
20250401,153300,48480345,5340,5340,5340,5340,0
20250401,153200,48480345,5340,5340,5340,5340,0
20250401,153100,48480345,5340,5340,5340,5340,0
20250401,153000,48480345,5340,5340,5340,5340,2
20250401,152900,48469665,5330,5330,5330,5330,0
20250401,152800,48469665,5330,5330,5330,5330,0
20250401,152700,48469665,5330,5330,5330,5330,0
20250401,152600,48469665,5330,5330,5330,5330,0
20250401,152500,48469665,5330,5330,5330,5330,0
20250401,152400,48469665,5330,5330,5330,5330,0
20250401,152300,48469665,5330,5330,5330,5330,0
20250401,152200,48469665,5330,5330,5330,5330,0
20250401,152100,48469665,5330,5330,5330,5330,0
20250401,152000,48469665,5330,5330,5330,5330,0
20250401,151900,48469665,5330,5330,5330,5330,0
20250401,151800,48469665,5330,5330,5330,5330,0
20250401,151700,48469665,5330,5330,5330,5330,2
20250401,151600,48459005,5320,5320,5320,5320,0
20250401,151500,48459005,5320,5320,5320,5320,15
20250401,151400,48379205,5320,5320,5320,5320,9
20250401,151300,48331325,5290,5290,5290,5290,0
20250401,151200,48331325,5290,5290,5290,5290,0
20250401,151100,48331325,5290,5290,5290,5290,0
20250401,151000,48331325,5290,5290,5290,5290,0
20250401,150900,48331325,5290,5310,5310,5290,20
20250401,150800,48225265,5320,5320,5320,5320,0
20250401,150700,48225265,5320,5320,5320,5320,0
20250401,150600,48225265,5320,5320,5320,5310,33
20250401,150500,48049715,5320,5320,5320,5320,2
20250401,150400,48039075,5320,5320,5320,5320,0
20250401,150300,48039075,5320,5320,5320,5320,39
20250401,150200,47831595,5320,5320,5320,5320,0
20250401,150100,47831595,5320,5320,5320,5320,0
20250401,150000,47831595,5320,5320,5320,5320,0
20250401,145900,47831595,5320,5320,5320,5320,0
20250401,145800,47831595,5320,5320,5320,5320,48
20250401,145700,47576235,5320,5320,5320,5320,0
20250401,145600,47576235,5320,5320,5320,5320,0
20250401,145500,47576235,5320,5320,5320,5320,0
20250401,145400,47576235,5320,5320,5320,5320,0
20250401,145300,47576235,5320,5320,5320,5320,0
20250401,145200,47576235,5320,5320,5320,5320,0
20250401,145100,47576235,5320,5320,5320,5320,186
20250401,145000,46586715,5330,5330,5330,5330,0
20250401,144900,46586715,5330,5330,5330,5330,0
20250401,144800,46586715,5330,5330,5330,5330,0
20250401,144700,46586715,5330,5330,5330,5330,0
20250401,144600,46586715,5330,5330,5330,5330,0
20250401,144500,46586715,5330,5330,5330,5330,0
20250401,144400,46586715,5330,5330,5330,5330,0
20250401,144300,46586715,5330,5330,5330,5330,0
20250401,144200,46586715,5330,5330,5330,5330,0
20250401,144100,46586715,5330,5330,5330,5330,0
20250401,144000,46586715,5330,5330,5330,5330,0
20250401,143900,46586715,5330,5330,5330,5330,18
20250401,143800,46490775,5290,5290,5290,5290,345
20250401,143700,44665725,5290,5320,5320,5290,1614
20250401,143600,36125435,5330,5330,5330,5330,0
20250401,143500,36125435,5330,5330,5330,5330,0
20250401,143400,36125435,5330,5330,5330,5330,0
20250401,143300,36125435,5330,5330,5330,5330,0
20250401,143200,36125435,5330,5330,5330,5330,0
20250401,143100,36125435,5330,5330,5330,5330,18
20250401,143000,36029495,5330,5330,5330,5330,0
20250401,142900,36029495,5330,5330,5330,5330,0
20250401,142800,36029495,5330,5330,5330,5330,0
20250401,142700,36029495,5330,5330,5330,5330,0
20250401,142600,36029495,5330,5330,5330,5330,0
20250401,142500,36029495,5330,5330,5330,5330,0
20250401,142400,36029495,5330,5330,5330,5330,0
20250401,142300,36029495,5330,5330,5330,5330,0
20250401,142200,36029495,5330,5330,5330,5330,0
20250401,142100,36029495,5330,5330,5330,5330,0
20250401,142000,36029495,5330,5330,5330,5330,0
20250401,141900,36029495,5330,5330,5330,5330,13
20250401,141800,35960205,5320,5320,5320,5320,0
20250401,141700,35960205,5320,5320,5320,5320,0
20250401,141600,35960205,5320,5320,5320,5320,0
20250401,141500,35960205,5320,5320,5320,5320,92
20250401,141400,35470765,5330,5330,5330,5330,0
20250401,141300,35470765,5330,5330,5330,5330,0
20250401,141200,35470765,5330,5330,5330,5330,3
20250401,141100,35454775,5330,5330,5330,5330,10
20250401,141000,35401475,5330,5330,5330,5330,0
20250401,140900,35401475,5330,5330,5330,5330,0
20250401,140800,35401475,5330,5330,5330,5330,81
20250401,140700,34969745,5330,5330,5330,5330,30
20250401,140600,34809845,5330,5330,5330,5330,4
20250401,140500,34788525,5330,5330,5330,5330,2
20250401,140400,34777865,5330,5330,5330,5330,12
20250401,140300,34713905,5330,5330,5330,5330,0
20250401,140200,34713905,5330,5330,5330,5330,131
20250401,140100,34015675,5330,5330,5330,5330,0
20250401,140000,34015675,5330,5330,5330,5330,0
20250401,135900,34015675,5330,5330,5330,5330,0
20250401,135800,34015675,5330,5330,5330,5330,18
20250401,135700,33919735,5330,5330,5330,5330,55
20250401,135600,33626585,5330,5330,5330,5330,0
20250401,135500,33626585,5330,5330,5330,5330,0
20250401,135400,33626585,5330,5330,5330,5330,0
20250401,135300,33626585,5330,5330,5330,5330,7
20250401,135200,33589275,5330,5330,5330,5330,0
20250401,135100,33589275,5330,5330,5330,5330,0
20250401,135000,33589275,5330,5330,5330,5330,0
20250401,134900,33589275,5330,5330,5330,5330,0
20250401,134800,33589275,5330,5330,5330,5330,0
20250401,134700,33589275,5330,5330,5330,5330,0
20250401,134600,33589275,5330,5330,5330,5330,0
20250401,134500,33589275,5330,5330,5330,5330,0
20250401,134400,33589275,5330,5330,5330,5330,0
20250401,134300,33589275,5330,5330,5330,5330,0
20250401,134200,33589275,5330,5330,5330,5330,0
20250401,134100,33589275,5330,5330,5330,5330,2
20250401,134000,33578615,5340,5340,5340,5340,0
20250401,133900,33578615,5340,5340,5340,5340,0
20250401,133800,33578615,5340,5340,5340,5340,0
20250401,133700,33578615,5340,5340,5340,5340,0
20250401,133600,33578615,5340,5340,5340,5340,0
20250401,133500,33578615,5340,5340,5340,5340,0
20250401,133400,33578615,5340,5340,5340,5340,11
20250401,133300,33519875,5340,5340,5340,5340,0
20250401,133200,33519875,5340,5340,5340,5340,0
20250401,133100,33519875,5340,5340,5340,5340,0
20250401,133000,33519875,5340,5340,5340,5340,0
20250401,132900,33519875,5340,5340,5340,5340,10
20250401,132800,33466475,5340,5340,5340,5340,1
20250401,132700,33461135,5340,5340,5340,5340,0
20250401,132600,33461135,5340,5340,5340,5340,100
20250401,132500,32927135,5350,5350,5350,5350,0
20250401,132400,32927135,5350,5350,5350,5350,0
20250401,132300,32927135,5350,5350,5350,5350,0
20250401,132200,32927135,5350,5350,5350,5350,0
20250401,132100,32927135,5350,5350,5350,5350,0
20250401,132000,32927135,5350,5350,5350,5350,0
20250401,131900,32927135,5350,5350,5350,5350,0
20250401,131800,32927135,5350,5350,5350,5350,0
20250401,131700,32927135,5350,5350,5350,5350,0
20250401,131600,32927135,5350,5350,5350,5350,0
20250401,131500,32927135,5350,5350,5350,5350,0
20250401,131400,32927135,5350,5350,5350,5350,0
20250401,131300,32927135,5350,5350,5350,5350,0
20250401,131200,32927135,5350,5350,5350,5350,1
20250401,131100,32921785,5350,5350,5350,5350,3
20250401,131000,32905735,5350,5350,5350,5350,1
20250401,130900,32900385,5350,5350,5350,5350,7
20250401,130800,32862935,5350,5350,5350,5350,0
20250401,130700,32862935,5350,5350,5350,5350,0
20250401,130600,32862935,5350,5350,5350,5350,0
20250401,130500,32862935,5350,5350,5350,5350,0
20250401,130400,32862935,5350,5350,5350,5350,67
20250401,130300,32504485,5350,5350,5350,5350,0
20250401,130200,32504485,5350,5350,5350,5350,0
20250401,130100,32504485,5350,5350,5350,5350,73
20250401,130000,32113935,5350,5350,5350,5350,0
20250401,125900,32113935,5350,5350,5350,5350,0
20250401,125800,32113935,5350,5350,5350,5350,0
20250401,125700,32113935,5350,5350,5350,5350,0
20250401,125600,32113935,5350,5350,5350,5350,0
20250401,125500,32113935,5350,5350,5350,5350,0
20250401,125400,32113935,5350,5350,5350,5350,0
20250401,125300,32113935,5350,5350,5350,5350,47
20250401,125200,31862485,5350,5350,5350,5350,0
20250401,125100,31862485,5350,5350,5350,5350,0
20250401,125000,31862485,5350,5350,5350,5350,0
20250401,124900,31862485,5350,5350,5350,5350,39
20250401,124800,31653835,5350,5350,5350,5350,0
20250401,124700,31653835,5350,5350,5350,5350,0
20250401,124600,31653835,5350,5350,5350,5350,0
20250401,124500,31653835,5350,5350,5350,5350,0
20250401,124400,31653835,5350,5350,5350,5350,36
20250401,124300,31461235,5350,5350,5350,5350,0
20250401,124200,31461235,5350,5350,5350,5350,0
20250401,124100,31461235,5350,5350,5350,5350,0
20250401,124000,31461235,5350,5350,5350,5350,0
20250401,123900,31461235,5350,5350,5350,5350,0
20250401,123800,31461235,5350,5350,5350,5350,0
20250401,123700,31461235,5350,5350,5350,5350,0
20250401,123600,31461235,5350,5350,5350,5350,0
20250401,123500,31461235,5350,5350,5350,5350,0
20250401,123400,31461235,5350,5350,5350,5350,0
20250401,123300,31461235,5350,5350,5350,5350,0
20250401,123200,31461235,5350,5350,5350,5350,0
20250401,123100,31461235,5350,5350,5350,5350,0
20250401,123000,31461235,5350,5350,5350,5350,0
20250401,122900,31461235,5350,5350,5350,5350,0
20250401,122800,31461235,5350,5350,5350,5350,0
20250401,122700,31461235,5350,5350,5350,5350,0
20250401,122600,31461235,5350,5350,5350,5350,0
20250401,122500,31461235,5350,5350,5350,5350,0
20250401,122400,31461235,5350,5350,5350,5350,0
20250401,122300,31461235,5350,5350,5350,5350,124
20250401,122200,30797835,5370,5370,5370,5370,0
20250401,122100,30797835,5370,5370,5370,5370,0
20250401,122000,30797835,5370,5370,5370,5370,0
20250401,121900,30797835,5370,5370,5370,5370,0
20250401,121800,30797835,5370,5370,5370,5370,0
20250401,121700,30797835,5370,5360,5370,5360,148
20250401,121600,30003135,5350,5350,5350,5350,0
20250401,121500,30003135,5350,5350,5350,5350,1
20250401,121400,29997785,5340,5340,5340,5340,102
20250401,121300,29453105,5340,5330,5340,5330,124
20250401,121200,28792075,5320,5320,5320,5320,0
20250401,121100,28792075,5320,5320,5320,5320,0
20250401,121000,28792075,5320,5320,5320,5320,0
20250401,120900,28792075,5320,5320,5320,5320,0
20250401,120800,28792075,5320,5320,5320,5320,0
20250401,120700,28792075,5320,5330,5330,5320,274
20250401,120600,27331665,5330,5330,5330,5330,0
20250401,120500,27331665,5330,5330,5330,5330,0
20250401,120400,27331665,5330,5330,5330,5330,0
20250401,120300,27331665,5330,5330,5330,5330,0
20250401,120200,27331665,5330,5330,5330,5330,0
20250401,120100,27331665,5330,5330,5330,5330,0
20250401,120000,27331665,5330,5330,5330,5330,0
20250401,115900,27331665,5330,5330,5330,5330,0
20250401,115800,27331665,5330,5330,5330,5330,0
20250401,115700,27331665,5330,5330,5330,5330,0
20250401,115600,27331665,5330,5330,5330,5330,0
20250401,115500,27331665,5330,5330,5330,5330,0
20250401,115400,27331665,5330,5330,5330,5330,5
20250401,115300,27305015,5330,5330,5330,5330,12
20250401,115200,27241055,5370,5370,5370,5370,0
20250401,115100,27241055,5370,5370,5370,5370,0
20250401,115000,27241055,5370,5370,5370,5370,0
20250401,114900,27241055,5370,5370,5370,5370,0
20250401,114800,27241055,5370,5370,5370,5370,0
20250401,114700,27241055,5370,5370,5370,5370,0
20250401,114600,27241055,5370,5370,5370,5370,0
20250401,114500,27241055,5370,5370,5370,5370,0
20250401,114400,27241055,5370,5370,5370,5370,10
20250401,114300,27187355,5370,5370,5370,5370,0
20250401,114200,27187355,5370,5370,5370,5370,0
20250401,114100,27187355,5370,5370,5370,5370,0
20250401,114000,27187355,5370,5370,5370,5370,0
20250401,113900,27187355,5370,5370,5370,5370,0
20250401,113800,27187355,5370,5370,5370,5370,0
20250401,113700,27187355,5370,5370,5370,5370,0
20250401,113600,27187355,5370,5370,5370,5370,0
20250401,113500,27187355,5370,5370,5370,5370,19
20250401,113400,27085325,5370,5370,5370,5370,0
20250401,113300,27085325,5370,5370,5370,5370,0
20250401,113200,27085325,5370,5370,5370,5370,0
20250401,113100,27085325,5370,5370,5370,5370,0
20250401,113000,27085325,5370,5370,5370,5370,0
20250401,112900,27085325,5370,5370,5370,5370,0
20250401,112800,27085325,5370,5370,5370,5370,20
20250401,112700,26977925,5380,5380,5380,5380,0
20250401,112600,26977925,5380,5380,5380,5380,0
20250401,112500,26977925,5380,5380,5380,5380,0
20250401,112400,26977925,5380,5380,5380,5380,0
20250401,112300,26977925,5380,5380,5380,5380,0
20250401,112200,26977925,5380,5380,5380,5380,0
20250401,112100,26977925,5380,5380,5380,5380,0
20250401,112000,26977925,5380,5380,5380,5380,0
20250401,111900,26977925,5380,5380,5380,5380,0
20250401,111800,26977925,5380,5380,5380,5380,0
20250401,111700,26977925,5380,5380,5380,5380,0
20250401,111600,26977925,5380,5380,5380,5380,0
20250401,111500,26977925,5380,5380,5380,5380,10
20250401,111400,26924125,5390,5390,5390,5390,0
20250401,111300,26924125,5390,5390,5390,5390,0
20250401,111200,26924125,5390,5330,5390,5330,122
20250401,111100,26271895,5330,5330,5330,5330,5
20250401,111000,26245245,5320,5320,5320,5320,5
20250401,110900,26218645,5320,5325,5325,5320,10
20250401,110800,26165400,5330,5330,5330,5330,0
20250401,110700,26165400,5330,5330,5330,5330,0
20250401,110600,26165400,5330,5330,5330,5330,6
20250401,110500,26133420,5320,5320,5320,5320,152
20250401,110400,25324780,5320,5320,5320,5320,0
20250401,110300,25324780,5320,5320,5320,5320,2
20250401,110200,25314140,5320,5320,5320,5320,0
20250401,110100,25314140,5320,5320,5320,5320,0
20250401,110000,25314140,5320,5320,5320,5320,0
20250401,105900,25314140,5320,5320,5320,5320,13
20250401,105800,25244980,5320,5320,5320,5320,0
20250401,105700,25244980,5320,5320,5320,5320,0
20250401,105600,25244980,5320,5320,5320,5320,0
20250401,105500,25244980,5320,5320,5320,5320,0
20250401,105400,25244980,5320,5320,5320,5320,0
20250401,105300,25244980,5320,5320,5320,5320,0
20250401,105200,25244980,5320,5320,5320,5320,0
20250401,105100,25244980,5320,5320,5320,5320,0
20250401,105000,25244980,5320,5320,5320,5320,0
20250401,104900,25244980,5320,5320,5320,5320,0
20250401,104800,25244980,5320,5320,5320,5320,100
20250401,104700,24712980,5320,5320,5320,5320,442
20250401,104600,22361540,5310,5310,5310,5310,0
20250401,104500,22361540,5310,5310,5310,5310,0
20250401,104400,22361540,5310,5310,5310,5310,0
20250401,104300,22361540,5310,5310,5310,5310,0
20250401,104200,22361540,5310,5310,5310,5310,0
20250401,104100,22361540,5310,5310,5310,5310,0
20250401,104000,22361540,5310,5310,5310,5310,0
20250401,103900,22361540,5310,5310,5310,5310,158
20250401,103800,21522560,5290,5290,5290,5290,0
20250401,103700,21522560,5290,5290,5290,5290,0
20250401,103600,21522560,5290,5290,5290,5290,0
20250401,103500,21522560,5290,5290,5290,5290,0
20250401,103400,21522560,5290,5290,5290,5290,0
20250401,103300,21522560,5290,5290,5290,5290,0
20250401,103200,21522560,5290,5290,5290,5290,0
20250401,103100,21522560,5290,5290,5290,5290,0
20250401,103000,21522560,5290,5290,5290,5290,0
20250401,102900,21522560,5290,5290,5290,5290,10
20250401,102800,21469660,5290,5290,5290,5290,0
20250401,102700,21469660,5290,5290,5290,5290,0
20250401,102600,21469660,5290,5290,5290,5290,0
20250401,102500,21469660,5290,5290,5290,5290,0
20250401,102400,21469660,5290,5290,5290,5290,0
20250401,102300,21469660,5290,5290,5290,5290,0
20250401,102200,21469660,5290,5290,5290,5290,0
20250401,102100,21469660,5290,5290,5290,5290,0
20250401,102000,21469660,5290,5290,5290,5290,1
20250401,101900,21464370,5320,5320,5320,5320,0
20250401,101800,21464370,5320,5320,5320,5320,0
20250401,101700,21464370,5320,5320,5320,5320,0
20250401,101600,21464370,5320,5320,5320,5320,0
20250401,101500,21464370,5320,5320,5320,5320,0
20250401,101400,21464370,5320,5320,5320,5320,0
20250401,101300,21464370,5320,5320,5320,5320,0
20250401,101200,21464370,5320,5320,5320,5320,0
20250401,101100,21464370,5320,5320,5320,5320,1
20250401,101000,21459050,5290,5290,5290,5290,0
20250401,100900,21459050,5290,5290,5290,5290,0
20250401,100800,21459050,5290,5290,5290,5290,0
20250401,100700,21459050,5290,5290,5290,5290,1
20250401,100600,21453760,5290,5290,5290,5290,0
20250401,100500,21453760,5290,5300,5300,5290,1841
20250401,100400,11707200,5320,5320,5320,5320,0
20250401,100300,11707200,5320,5320,5320,5320,2
20250401,100200,11696560,5300,5300,5300,5300,0
20250401,100100,11696560,5300,5300,5300,5300,18
20250401,100000,11601160,5320,5320,5320,5320,0
20250401,095900,11601160,5320,5320,5320,5320,0
20250401,095800,11601160,5320,5320,5320,5320,0
20250401,095700,11601160,5320,5320,5320,5320,0
20250401,095600,11601160,5320,5320,5320,5320,0
20250401,095500,11601160,5320,5320,5320,5320,0
20250401,095400,11601160,5320,5320,5320,5320,0
20250401,095300,11601160,5320,5320,5320,5320,0
20250401,095200,11601160,5320,5320,5320,5320,0
20250401,095100,11601160,5320,5320,5320,5320,0
20250401,095000,11601160,5320,5320,5320,5320,0
20250401,094900,11601160,5320,5320,5320,5320,0
20250401,094800,11601160,5320,5320,5320,5320,0
20250401,094700,11601160,5320,5320,5320,5320,9
20250401,094600,11553280,5320,5320,5320,5320,0
20250401,094500,11553280,5320,5320,5320,5320,1
20250401,094400,11547960,5300,5300,5300,5300,443
20250401,094300,9200060,5300,5300,5300,5300,0
20250401,094200,9200060,5300,5300,5300,5300,0
20250401,094100,9200060,5300,5300,5300,5300,0
20250401,094000,9200060,5300,5300,5300,5300,0
20250401,093900,9200060,5300,5300,5300,5300,0
20250401,093800,9200060,5300,5300,5300,5300,0
20250401,093700,9200060,5300,5300,5300,5300,0
20250401,093600,9200060,5300,5300,5300,5300,0
20250401,093500,9200060,5300,5300,5300,5300,0
20250401,093400,9200060,5300,5300,5300,5300,0
20250401,093300,9200060,5300,5300,5300,5300,0
20250401,093200,9200060,5300,5300,5300,5300,0
20250401,093100,9200060,5300,5300,5300,5300,0
20250401,093000,9200060,5300,5300,5300,5300,0
20250401,092900,9200060,5300,5300,5300,5300,0
20250401,092800,9200060,5300,5300,5300,5300,0
20250401,092700,9200060,5300,5300,5300,5300,0
20250401,092600,9200060,5300,5300,5300,5300,0
20250401,092500,9200060,5300,5300,5300,5300,0
20250401,092400,9200060,5300,5300,5300,5300,10
20250401,092300,9147060,5310,5310,5310,5310,41
20250401,092200,8929350,5310,5310,5310,5310,313
20250401,092100,7267320,5310,5310,5310,5310,0
20250401,092000,7267320,5310,5310,5310,5310,0
20250401,091900,7267320,5310,5315,5315,5310,203
20250401,091800,6189370,5310,5310,5310,5310,1
20250401,091700,6184060,5310,5310,5310,5310,0
20250401,091600,6184060,5310,5310,5310,5310,0
20250401,091500,6184060,5310,5310,5310,5310,406
20250401,091400,4028200,5310,5310,5310,5310,518
20250401,091300,1277620,5310,5310,5310,5310,37
20250401,091200,1081150,5300,5300,5300,5300,0
20250401,091100,1081150,5300,5300,5300,5300,0
20250401,091000,1081150,5300,5300,5300,5300,0
20250401,090900,1081150,5300,5300,5300,5300,0
20250401,090800,1081150,5300,5300,5300,5300,0
20250401,090700,1081150,5300,5300,5300,5300,199
20250401,090600,26450,5300,5310,5310,5300,2
20250401,090500,15840,5280,5280,5280,5280,0
20250401,090400,15840,5280,5280,5280,5280,0
20250401,090300,15840,5280,5280,5280,5280,0
20250401,090200,15840,5280,5280,5280,5280,0
20250401,090100,15840,5280,5280,5280,5280,0
20250401,090000,15840,5280,5280,5280,5280,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 48480345 5340 5340 5340 5340 2
3 20250401 200400 48480345 5340 5340 5340 5340 0
4 20250401 200300 48480345 5340 5340 5340 5340 0
5 20250401 200200 48480345 5340 5340 5340 5340 0
6 20250401 200100 48480345 5340 5340 5340 5340 0
7 20250401 200000 48480345 5340 5340 5340 5340 0
8 20250401 195900 48480345 5340 5340 5340 5340 0
9 20250401 195800 48480345 5340 5340 5340 5340 0
10 20250401 195700 48480345 5340 5340 5340 5340 0
11 20250401 195600 48480345 5340 5340 5340 5340 0
12 20250401 195500 48480345 5340 5340 5340 5340 0
13 20250401 195400 48480345 5340 5340 5340 5340 0
14 20250401 195300 48480345 5340 5340 5340 5340 0
15 20250401 195200 48480345 5340 5340 5340 5340 0
16 20250401 195100 48480345 5340 5340 5340 5340 0
17 20250401 195000 48480345 5340 5340 5340 5340 0
18 20250401 194900 48480345 5340 5340 5340 5340 0
19 20250401 194800 48480345 5340 5340 5340 5340 0
20 20250401 194700 48480345 5340 5340 5340 5340 0
21 20250401 194600 48480345 5340 5340 5340 5340 0
22 20250401 194500 48480345 5340 5340 5340 5340 0
23 20250401 194400 48480345 5340 5340 5340 5340 0
24 20250401 194300 48480345 5340 5340 5340 5340 0
25 20250401 194200 48480345 5340 5340 5340 5340 0
26 20250401 194100 48480345 5340 5340 5340 5340 0
27 20250401 194000 48480345 5340 5340 5340 5340 0
28 20250401 193900 48480345 5340 5340 5340 5340 0
29 20250401 193800 48480345 5340 5340 5340 5340 0
30 20250401 193700 48480345 5340 5340 5340 5340 0
31 20250401 193600 48480345 5340 5340 5340 5340 0
32 20250401 193500 48480345 5340 5340 5340 5340 2
33 20250401 193400 48480345 5340 5340 5340 5340 0
34 20250401 193300 48480345 5340 5340 5340 5340 0
35 20250401 193200 48480345 5340 5340 5340 5340 0
36 20250401 193100 48480345 5340 5340 5340 5340 0
37 20250401 193000 48480345 5340 5340 5340 5340 0
38 20250401 192900 48480345 5340 5340 5340 5340 0
39 20250401 192800 48480345 5340 5340 5340 5340 0
40 20250401 192700 48480345 5340 5340 5340 5340 0
41 20250401 192600 48480345 5340 5340 5340 5340 0
42 20250401 192500 48480345 5340 5340 5340 5340 0
43 20250401 192400 48480345 5340 5340 5340 5340 0
44 20250401 192300 48480345 5340 5340 5340 5340 0
45 20250401 192200 48480345 5340 5340 5340 5340 0
46 20250401 192100 48480345 5340 5340 5340 5340 0
47 20250401 192000 48480345 5340 5340 5340 5340 0
48 20250401 191900 48480345 5340 5340 5340 5340 0
49 20250401 191800 48480345 5340 5340 5340 5340 0
50 20250401 191700 48480345 5340 5340 5340 5340 0
51 20250401 191600 48480345 5340 5340 5340 5340 0
52 20250401 191500 48480345 5340 5340 5340 5340 0
53 20250401 191400 48480345 5340 5340 5340 5340 0
54 20250401 191300 48480345 5340 5340 5340 5340 0
55 20250401 191200 48480345 5340 5340 5340 5340 0
56 20250401 191100 48480345 5340 5340 5340 5340 0
57 20250401 191000 48480345 5340 5340 5340 5340 0
58 20250401 190900 48480345 5340 5340 5340 5340 0
59 20250401 190800 48480345 5340 5340 5340 5340 0
60 20250401 190700 48480345 5340 5340 5340 5340 0
61 20250401 190600 48480345 5340 5340 5340 5340 0
62 20250401 190500 48480345 5340 5340 5340 5340 2
63 20250401 190400 48480345 5340 5340 5340 5340 0
64 20250401 190300 48480345 5340 5340 5340 5340 0
65 20250401 190200 48480345 5340 5340 5340 5340 0
66 20250401 190100 48480345 5340 5340 5340 5340 0
67 20250401 190000 48480345 5340 5340 5340 5340 0
68 20250401 185900 48480345 5340 5340 5340 5340 0
69 20250401 185800 48480345 5340 5340 5340 5340 0
70 20250401 185700 48480345 5340 5340 5340 5340 0
71 20250401 185600 48480345 5340 5340 5340 5340 0
72 20250401 185500 48480345 5340 5340 5340 5340 0
73 20250401 185400 48480345 5340 5340 5340 5340 0
74 20250401 185300 48480345 5340 5340 5340 5340 0
75 20250401 185200 48480345 5340 5340 5340 5340 0
76 20250401 185100 48480345 5340 5340 5340 5340 0
77 20250401 185000 48480345 5340 5340 5340 5340 0
78 20250401 184900 48480345 5340 5340 5340 5340 0
79 20250401 184800 48480345 5340 5340 5340 5340 0
80 20250401 184700 48480345 5340 5340 5340 5340 0
81 20250401 184600 48480345 5340 5340 5340 5340 0
82 20250401 184500 48480345 5340 5340 5340 5340 0
83 20250401 184400 48480345 5340 5340 5340 5340 0
84 20250401 184300 48480345 5340 5340 5340 5340 0
85 20250401 184200 48480345 5340 5340 5340 5340 0
86 20250401 184100 48480345 5340 5340 5340 5340 0
87 20250401 184000 48480345 5340 5340 5340 5340 0
88 20250401 183900 48480345 5340 5340 5340 5340 0
89 20250401 183800 48480345 5340 5340 5340 5340 0
90 20250401 183700 48480345 5340 5340 5340 5340 0
91 20250401 183600 48480345 5340 5340 5340 5340 0
92 20250401 183500 48480345 5340 5340 5340 5340 2
93 20250401 183400 48480345 5340 5340 5340 5340 0
94 20250401 183300 48480345 5340 5340 5340 5340 0
95 20250401 183200 48480345 5340 5340 5340 5340 0
96 20250401 183100 48480345 5340 5340 5340 5340 0
97 20250401 183000 48480345 5340 5340 5340 5340 0
98 20250401 182900 48480345 5340 5340 5340 5340 0
99 20250401 182800 48480345 5340 5340 5340 5340 0
100 20250401 182700 48480345 5340 5340 5340 5340 0
101 20250401 182600 48480345 5340 5340 5340 5340 0
102 20250401 182500 48480345 5340 5340 5340 5340 0
103 20250401 182400 48480345 5340 5340 5340 5340 0
104 20250401 182300 48480345 5340 5340 5340 5340 0
105 20250401 182200 48480345 5340 5340 5340 5340 0
106 20250401 182100 48480345 5340 5340 5340 5340 0
107 20250401 182000 48480345 5340 5340 5340 5340 0
108 20250401 181900 48480345 5340 5340 5340 5340 0
109 20250401 181800 48480345 5340 5340 5340 5340 0
110 20250401 181700 48480345 5340 5340 5340 5340 0
111 20250401 181600 48480345 5340 5340 5340 5340 0
112 20250401 181500 48480345 5340 5340 5340 5340 0
113 20250401 181400 48480345 5340 5340 5340 5340 0
114 20250401 181300 48480345 5340 5340 5340 5340 0
115 20250401 181200 48480345 5340 5340 5340 5340 0
116 20250401 181100 48480345 5340 5340 5340 5340 0
117 20250401 181000 48480345 5340 5340 5340 5340 0
118 20250401 180900 48480345 5340 5340 5340 5340 0
119 20250401 180800 48480345 5340 5340 5340 5340 0
120 20250401 180700 48480345 5340 5340 5340 5340 0
121 20250401 180600 48480345 5340 5340 5340 5340 0
122 20250401 180500 48480345 5340 5340 5340 5340 2
123 20250401 180400 48480345 5340 5340 5340 5340 0
124 20250401 180300 48480345 5340 5340 5340 5340 0
125 20250401 180200 48480345 5340 5340 5340 5340 0
126 20250401 180100 48480345 5340 5340 5340 5340 0
127 20250401 180000 48480345 5340 5340 5340 5340 0
128 20250401 175900 48480345 5340 5340 5340 5340 0
129 20250401 175800 48480345 5340 5340 5340 5340 0
130 20250401 175700 48480345 5340 5340 5340 5340 0
131 20250401 175600 48480345 5340 5340 5340 5340 0
132 20250401 175500 48480345 5340 5340 5340 5340 0
133 20250401 175400 48480345 5340 5340 5340 5340 0
134 20250401 175300 48480345 5340 5340 5340 5340 0
135 20250401 175200 48480345 5340 5340 5340 5340 0
136 20250401 175100 48480345 5340 5340 5340 5340 0
137 20250401 175000 48480345 5340 5340 5340 5340 0
138 20250401 174900 48480345 5340 5340 5340 5340 0
139 20250401 174800 48480345 5340 5340 5340 5340 0
140 20250401 174700 48480345 5340 5340 5340 5340 0
141 20250401 174600 48480345 5340 5340 5340 5340 0
142 20250401 174500 48480345 5340 5340 5340 5340 0
143 20250401 174400 48480345 5340 5340 5340 5340 0
144 20250401 174300 48480345 5340 5340 5340 5340 0
145 20250401 174200 48480345 5340 5340 5340 5340 0
146 20250401 174100 48480345 5340 5340 5340 5340 0
147 20250401 174000 48480345 5340 5340 5340 5340 0
148 20250401 173900 48480345 5340 5340 5340 5340 0
149 20250401 173800 48480345 5340 5340 5340 5340 0
150 20250401 173700 48480345 5340 5340 5340 5340 0
151 20250401 173600 48480345 5340 5340 5340 5340 0
152 20250401 173500 48480345 5340 5340 5340 5340 2
153 20250401 173400 48480345 5340 5340 5340 5340 0
154 20250401 173300 48480345 5340 5340 5340 5340 0
155 20250401 173200 48480345 5340 5340 5340 5340 0
156 20250401 173100 48480345 5340 5340 5340 5340 0
157 20250401 173000 48480345 5340 5340 5340 5340 0
158 20250401 172900 48480345 5340 5340 5340 5340 0
159 20250401 172800 48480345 5340 5340 5340 5340 0
160 20250401 172700 48480345 5340 5340 5340 5340 0
161 20250401 172600 48480345 5340 5340 5340 5340 0
162 20250401 172500 48480345 5340 5340 5340 5340 0
163 20250401 172400 48480345 5340 5340 5340 5340 0
164 20250401 172300 48480345 5340 5340 5340 5340 0
165 20250401 172200 48480345 5340 5340 5340 5340 0
166 20250401 172100 48480345 5340 5340 5340 5340 0
167 20250401 172000 48480345 5340 5340 5340 5340 0
168 20250401 171900 48480345 5340 5340 5340 5340 0
169 20250401 171800 48480345 5340 5340 5340 5340 0
170 20250401 171700 48480345 5340 5340 5340 5340 0
171 20250401 171600 48480345 5340 5340 5340 5340 0
172 20250401 171500 48480345 5340 5340 5340 5340 0
173 20250401 171400 48480345 5340 5340 5340 5340 0
174 20250401 171300 48480345 5340 5340 5340 5340 0
175 20250401 171200 48480345 5340 5340 5340 5340 0
176 20250401 171100 48480345 5340 5340 5340 5340 0
177 20250401 171000 48480345 5340 5340 5340 5340 0
178 20250401 170900 48480345 5340 5340 5340 5340 0
179 20250401 170800 48480345 5340 5340 5340 5340 0
180 20250401 170700 48480345 5340 5340 5340 5340 0
181 20250401 170600 48480345 5340 5340 5340 5340 0
182 20250401 170500 48480345 5340 5340 5340 5340 2
183 20250401 170400 48480345 5340 5340 5340 5340 0
184 20250401 170300 48480345 5340 5340 5340 5340 0
185 20250401 170200 48480345 5340 5340 5340 5340 0
186 20250401 170100 48480345 5340 5340 5340 5340 0
187 20250401 170000 48480345 5340 5340 5340 5340 0
188 20250401 165900 48480345 5340 5340 5340 5340 0
189 20250401 165800 48480345 5340 5340 5340 5340 0
190 20250401 165700 48480345 5340 5340 5340 5340 0
191 20250401 165600 48480345 5340 5340 5340 5340 0
192 20250401 165500 48480345 5340 5340 5340 5340 0
193 20250401 165400 48480345 5340 5340 5340 5340 0
194 20250401 165300 48480345 5340 5340 5340 5340 0
195 20250401 165200 48480345 5340 5340 5340 5340 0
196 20250401 165100 48480345 5340 5340 5340 5340 0
197 20250401 165000 48480345 5340 5340 5340 5340 0
198 20250401 164900 48480345 5340 5340 5340 5340 0
199 20250401 164800 48480345 5340 5340 5340 5340 0
200 20250401 164700 48480345 5340 5340 5340 5340 0
201 20250401 164600 48480345 5340 5340 5340 5340 0
202 20250401 164500 48480345 5340 5340 5340 5340 0
203 20250401 164400 48480345 5340 5340 5340 5340 0
204 20250401 164300 48480345 5340 5340 5340 5340 0
205 20250401 164200 48480345 5340 5340 5340 5340 0
206 20250401 164100 48480345 5340 5340 5340 5340 0
207 20250401 164000 48480345 5340 5340 5340 5340 0
208 20250401 163900 48480345 5340 5340 5340 5340 0
209 20250401 163800 48480345 5340 5340 5340 5340 0
210 20250401 163700 48480345 5340 5340 5340 5340 0
211 20250401 163600 48480345 5340 5340 5340 5340 0
212 20250401 163500 48480345 5340 5340 5340 5340 2
213 20250401 163400 48480345 5340 5340 5340 5340 0
214 20250401 163300 48480345 5340 5340 5340 5340 0
215 20250401 163200 48480345 5340 5340 5340 5340 0
216 20250401 163100 48480345 5340 5340 5340 5340 0
217 20250401 163000 48480345 5340 5340 5340 5340 0
218 20250401 162900 48480345 5340 5340 5340 5340 0
219 20250401 162800 48480345 5340 5340 5340 5340 0
220 20250401 162700 48480345 5340 5340 5340 5340 0
221 20250401 162600 48480345 5340 5340 5340 5340 0
222 20250401 162500 48480345 5340 5340 5340 5340 0
223 20250401 162400 48480345 5340 5340 5340 5340 0
224 20250401 162300 48480345 5340 5340 5340 5340 0
225 20250401 162200 48480345 5340 5340 5340 5340 0
226 20250401 162100 48480345 5340 5340 5340 5340 0
227 20250401 162000 48480345 5340 5340 5340 5340 0
228 20250401 161900 48480345 5340 5340 5340 5340 0
229 20250401 161800 48480345 5340 5340 5340 5340 0
230 20250401 161700 48480345 5340 5340 5340 5340 0
231 20250401 161600 48480345 5340 5340 5340 5340 0
232 20250401 161500 48480345 5340 5340 5340 5340 0
233 20250401 161400 48480345 5340 5340 5340 5340 0
234 20250401 161300 48480345 5340 5340 5340 5340 0
235 20250401 161200 48480345 5340 5340 5340 5340 0
236 20250401 161100 48480345 5340 5340 5340 5340 0
237 20250401 161000 48480345 5340 5340 5340 5340 0
238 20250401 160900 48480345 5340 5340 5340 5340 0
239 20250401 160800 48480345 5340 5340 5340 5340 0
240 20250401 160700 48480345 5340 5340 5340 5340 0
241 20250401 160600 48480345 5340 5340 5340 5340 0
242 20250401 160500 48480345 5340 5340 5340 5340 2
243 20250401 160400 48480345 5340 5340 5340 5340 0
244 20250401 160300 48480345 5340 5340 5340 5340 0
245 20250401 160200 48480345 5340 5340 5340 5340 0
246 20250401 160100 48480345 5340 5340 5340 5340 0
247 20250401 160000 48480345 5340 5340 5340 5340 0
248 20250401 155900 48480345 5340 5340 5340 5340 0
249 20250401 155800 48480345 5340 5340 5340 5340 0
250 20250401 155700 48480345 5340 5340 5340 5340 0
251 20250401 155600 48480345 5340 5340 5340 5340 0
252 20250401 155500 48480345 5340 5340 5340 5340 0
253 20250401 155400 48480345 5340 5340 5340 5340 0
254 20250401 155300 48480345 5340 5340 5340 5340 0
255 20250401 155200 48480345 5340 5340 5340 5340 0
256 20250401 155100 48480345 5340 5340 5340 5340 0
257 20250401 155000 48480345 5340 5340 5340 5340 0
258 20250401 154900 48480345 5340 5340 5340 5340 0
259 20250401 154800 48480345 5340 5340 5340 5340 0
260 20250401 154700 48480345 5340 5340 5340 5340 0
261 20250401 154600 48480345 5340 5340 5340 5340 0
262 20250401 154500 48480345 5340 5340 5340 5340 0
263 20250401 154400 48480345 5340 5340 5340 5340 0
264 20250401 154300 48480345 5340 5340 5340 5340 0
265 20250401 154200 48480345 5340 5340 5340 5340 0
266 20250401 154100 48480345 5340 5340 5340 5340 0
267 20250401 154000 48480345 5340 5340 5340 5340 0
268 20250401 153900 48480345 5340 5340 5340 5340 0
269 20250401 153800 48480345 5340 5340 5340 5340 0
270 20250401 153700 48480345 5340 5340 5340 5340 0
271 20250401 153600 48480345 5340 5340 5340 5340 0
272 20250401 153500 48480345 5340 5340 5340 5340 2
273 20250401 153400 48480345 5340 5340 5340 5340 0
274 20250401 153300 48480345 5340 5340 5340 5340 0
275 20250401 153200 48480345 5340 5340 5340 5340 0
276 20250401 153100 48480345 5340 5340 5340 5340 0
277 20250401 153000 48480345 5340 5340 5340 5340 2
278 20250401 152900 48469665 5330 5330 5330 5330 0
279 20250401 152800 48469665 5330 5330 5330 5330 0
280 20250401 152700 48469665 5330 5330 5330 5330 0
281 20250401 152600 48469665 5330 5330 5330 5330 0
282 20250401 152500 48469665 5330 5330 5330 5330 0
283 20250401 152400 48469665 5330 5330 5330 5330 0
284 20250401 152300 48469665 5330 5330 5330 5330 0
285 20250401 152200 48469665 5330 5330 5330 5330 0
286 20250401 152100 48469665 5330 5330 5330 5330 0
287 20250401 152000 48469665 5330 5330 5330 5330 0
288 20250401 151900 48469665 5330 5330 5330 5330 0
289 20250401 151800 48469665 5330 5330 5330 5330 0
290 20250401 151700 48469665 5330 5330 5330 5330 2
291 20250401 151600 48459005 5320 5320 5320 5320 0
292 20250401 151500 48459005 5320 5320 5320 5320 15
293 20250401 151400 48379205 5320 5320 5320 5320 9
294 20250401 151300 48331325 5290 5290 5290 5290 0
295 20250401 151200 48331325 5290 5290 5290 5290 0
296 20250401 151100 48331325 5290 5290 5290 5290 0
297 20250401 151000 48331325 5290 5290 5290 5290 0
298 20250401 150900 48331325 5290 5310 5310 5290 20
299 20250401 150800 48225265 5320 5320 5320 5320 0
300 20250401 150700 48225265 5320 5320 5320 5320 0
301 20250401 150600 48225265 5320 5320 5320 5310 33
302 20250401 150500 48049715 5320 5320 5320 5320 2
303 20250401 150400 48039075 5320 5320 5320 5320 0
304 20250401 150300 48039075 5320 5320 5320 5320 39
305 20250401 150200 47831595 5320 5320 5320 5320 0
306 20250401 150100 47831595 5320 5320 5320 5320 0
307 20250401 150000 47831595 5320 5320 5320 5320 0
308 20250401 145900 47831595 5320 5320 5320 5320 0
309 20250401 145800 47831595 5320 5320 5320 5320 48
310 20250401 145700 47576235 5320 5320 5320 5320 0
311 20250401 145600 47576235 5320 5320 5320 5320 0
312 20250401 145500 47576235 5320 5320 5320 5320 0
313 20250401 145400 47576235 5320 5320 5320 5320 0
314 20250401 145300 47576235 5320 5320 5320 5320 0
315 20250401 145200 47576235 5320 5320 5320 5320 0
316 20250401 145100 47576235 5320 5320 5320 5320 186
317 20250401 145000 46586715 5330 5330 5330 5330 0
318 20250401 144900 46586715 5330 5330 5330 5330 0
319 20250401 144800 46586715 5330 5330 5330 5330 0
320 20250401 144700 46586715 5330 5330 5330 5330 0
321 20250401 144600 46586715 5330 5330 5330 5330 0
322 20250401 144500 46586715 5330 5330 5330 5330 0
323 20250401 144400 46586715 5330 5330 5330 5330 0
324 20250401 144300 46586715 5330 5330 5330 5330 0
325 20250401 144200 46586715 5330 5330 5330 5330 0
326 20250401 144100 46586715 5330 5330 5330 5330 0
327 20250401 144000 46586715 5330 5330 5330 5330 0
328 20250401 143900 46586715 5330 5330 5330 5330 18
329 20250401 143800 46490775 5290 5290 5290 5290 345
330 20250401 143700 44665725 5290 5320 5320 5290 1614
331 20250401 143600 36125435 5330 5330 5330 5330 0
332 20250401 143500 36125435 5330 5330 5330 5330 0
333 20250401 143400 36125435 5330 5330 5330 5330 0
334 20250401 143300 36125435 5330 5330 5330 5330 0
335 20250401 143200 36125435 5330 5330 5330 5330 0
336 20250401 143100 36125435 5330 5330 5330 5330 18
337 20250401 143000 36029495 5330 5330 5330 5330 0
338 20250401 142900 36029495 5330 5330 5330 5330 0
339 20250401 142800 36029495 5330 5330 5330 5330 0
340 20250401 142700 36029495 5330 5330 5330 5330 0
341 20250401 142600 36029495 5330 5330 5330 5330 0
342 20250401 142500 36029495 5330 5330 5330 5330 0
343 20250401 142400 36029495 5330 5330 5330 5330 0
344 20250401 142300 36029495 5330 5330 5330 5330 0
345 20250401 142200 36029495 5330 5330 5330 5330 0
346 20250401 142100 36029495 5330 5330 5330 5330 0
347 20250401 142000 36029495 5330 5330 5330 5330 0
348 20250401 141900 36029495 5330 5330 5330 5330 13
349 20250401 141800 35960205 5320 5320 5320 5320 0
350 20250401 141700 35960205 5320 5320 5320 5320 0
351 20250401 141600 35960205 5320 5320 5320 5320 0
352 20250401 141500 35960205 5320 5320 5320 5320 92
353 20250401 141400 35470765 5330 5330 5330 5330 0
354 20250401 141300 35470765 5330 5330 5330 5330 0
355 20250401 141200 35470765 5330 5330 5330 5330 3
356 20250401 141100 35454775 5330 5330 5330 5330 10
357 20250401 141000 35401475 5330 5330 5330 5330 0
358 20250401 140900 35401475 5330 5330 5330 5330 0
359 20250401 140800 35401475 5330 5330 5330 5330 81
360 20250401 140700 34969745 5330 5330 5330 5330 30
361 20250401 140600 34809845 5330 5330 5330 5330 4
362 20250401 140500 34788525 5330 5330 5330 5330 2
363 20250401 140400 34777865 5330 5330 5330 5330 12
364 20250401 140300 34713905 5330 5330 5330 5330 0
365 20250401 140200 34713905 5330 5330 5330 5330 131
366 20250401 140100 34015675 5330 5330 5330 5330 0
367 20250401 140000 34015675 5330 5330 5330 5330 0
368 20250401 135900 34015675 5330 5330 5330 5330 0
369 20250401 135800 34015675 5330 5330 5330 5330 18
370 20250401 135700 33919735 5330 5330 5330 5330 55
371 20250401 135600 33626585 5330 5330 5330 5330 0
372 20250401 135500 33626585 5330 5330 5330 5330 0
373 20250401 135400 33626585 5330 5330 5330 5330 0
374 20250401 135300 33626585 5330 5330 5330 5330 7
375 20250401 135200 33589275 5330 5330 5330 5330 0
376 20250401 135100 33589275 5330 5330 5330 5330 0
377 20250401 135000 33589275 5330 5330 5330 5330 0
378 20250401 134900 33589275 5330 5330 5330 5330 0
379 20250401 134800 33589275 5330 5330 5330 5330 0
380 20250401 134700 33589275 5330 5330 5330 5330 0
381 20250401 134600 33589275 5330 5330 5330 5330 0
382 20250401 134500 33589275 5330 5330 5330 5330 0
383 20250401 134400 33589275 5330 5330 5330 5330 0
384 20250401 134300 33589275 5330 5330 5330 5330 0
385 20250401 134200 33589275 5330 5330 5330 5330 0
386 20250401 134100 33589275 5330 5330 5330 5330 2
387 20250401 134000 33578615 5340 5340 5340 5340 0
388 20250401 133900 33578615 5340 5340 5340 5340 0
389 20250401 133800 33578615 5340 5340 5340 5340 0
390 20250401 133700 33578615 5340 5340 5340 5340 0
391 20250401 133600 33578615 5340 5340 5340 5340 0
392 20250401 133500 33578615 5340 5340 5340 5340 0
393 20250401 133400 33578615 5340 5340 5340 5340 11
394 20250401 133300 33519875 5340 5340 5340 5340 0
395 20250401 133200 33519875 5340 5340 5340 5340 0
396 20250401 133100 33519875 5340 5340 5340 5340 0
397 20250401 133000 33519875 5340 5340 5340 5340 0
398 20250401 132900 33519875 5340 5340 5340 5340 10
399 20250401 132800 33466475 5340 5340 5340 5340 1
400 20250401 132700 33461135 5340 5340 5340 5340 0
401 20250401 132600 33461135 5340 5340 5340 5340 100
402 20250401 132500 32927135 5350 5350 5350 5350 0
403 20250401 132400 32927135 5350 5350 5350 5350 0
404 20250401 132300 32927135 5350 5350 5350 5350 0
405 20250401 132200 32927135 5350 5350 5350 5350 0
406 20250401 132100 32927135 5350 5350 5350 5350 0
407 20250401 132000 32927135 5350 5350 5350 5350 0
408 20250401 131900 32927135 5350 5350 5350 5350 0
409 20250401 131800 32927135 5350 5350 5350 5350 0
410 20250401 131700 32927135 5350 5350 5350 5350 0
411 20250401 131600 32927135 5350 5350 5350 5350 0
412 20250401 131500 32927135 5350 5350 5350 5350 0
413 20250401 131400 32927135 5350 5350 5350 5350 0
414 20250401 131300 32927135 5350 5350 5350 5350 0
415 20250401 131200 32927135 5350 5350 5350 5350 1
416 20250401 131100 32921785 5350 5350 5350 5350 3
417 20250401 131000 32905735 5350 5350 5350 5350 1
418 20250401 130900 32900385 5350 5350 5350 5350 7
419 20250401 130800 32862935 5350 5350 5350 5350 0
420 20250401 130700 32862935 5350 5350 5350 5350 0
421 20250401 130600 32862935 5350 5350 5350 5350 0
422 20250401 130500 32862935 5350 5350 5350 5350 0
423 20250401 130400 32862935 5350 5350 5350 5350 67
424 20250401 130300 32504485 5350 5350 5350 5350 0
425 20250401 130200 32504485 5350 5350 5350 5350 0
426 20250401 130100 32504485 5350 5350 5350 5350 73
427 20250401 130000 32113935 5350 5350 5350 5350 0
428 20250401 125900 32113935 5350 5350 5350 5350 0
429 20250401 125800 32113935 5350 5350 5350 5350 0
430 20250401 125700 32113935 5350 5350 5350 5350 0
431 20250401 125600 32113935 5350 5350 5350 5350 0
432 20250401 125500 32113935 5350 5350 5350 5350 0
433 20250401 125400 32113935 5350 5350 5350 5350 0
434 20250401 125300 32113935 5350 5350 5350 5350 47
435 20250401 125200 31862485 5350 5350 5350 5350 0
436 20250401 125100 31862485 5350 5350 5350 5350 0
437 20250401 125000 31862485 5350 5350 5350 5350 0
438 20250401 124900 31862485 5350 5350 5350 5350 39
439 20250401 124800 31653835 5350 5350 5350 5350 0
440 20250401 124700 31653835 5350 5350 5350 5350 0
441 20250401 124600 31653835 5350 5350 5350 5350 0
442 20250401 124500 31653835 5350 5350 5350 5350 0
443 20250401 124400 31653835 5350 5350 5350 5350 36
444 20250401 124300 31461235 5350 5350 5350 5350 0
445 20250401 124200 31461235 5350 5350 5350 5350 0
446 20250401 124100 31461235 5350 5350 5350 5350 0
447 20250401 124000 31461235 5350 5350 5350 5350 0
448 20250401 123900 31461235 5350 5350 5350 5350 0
449 20250401 123800 31461235 5350 5350 5350 5350 0
450 20250401 123700 31461235 5350 5350 5350 5350 0
451 20250401 123600 31461235 5350 5350 5350 5350 0
452 20250401 123500 31461235 5350 5350 5350 5350 0
453 20250401 123400 31461235 5350 5350 5350 5350 0
454 20250401 123300 31461235 5350 5350 5350 5350 0
455 20250401 123200 31461235 5350 5350 5350 5350 0
456 20250401 123100 31461235 5350 5350 5350 5350 0
457 20250401 123000 31461235 5350 5350 5350 5350 0
458 20250401 122900 31461235 5350 5350 5350 5350 0
459 20250401 122800 31461235 5350 5350 5350 5350 0
460 20250401 122700 31461235 5350 5350 5350 5350 0
461 20250401 122600 31461235 5350 5350 5350 5350 0
462 20250401 122500 31461235 5350 5350 5350 5350 0
463 20250401 122400 31461235 5350 5350 5350 5350 0
464 20250401 122300 31461235 5350 5350 5350 5350 124
465 20250401 122200 30797835 5370 5370 5370 5370 0
466 20250401 122100 30797835 5370 5370 5370 5370 0
467 20250401 122000 30797835 5370 5370 5370 5370 0
468 20250401 121900 30797835 5370 5370 5370 5370 0
469 20250401 121800 30797835 5370 5370 5370 5370 0
470 20250401 121700 30797835 5370 5360 5370 5360 148
471 20250401 121600 30003135 5350 5350 5350 5350 0
472 20250401 121500 30003135 5350 5350 5350 5350 1
473 20250401 121400 29997785 5340 5340 5340 5340 102
474 20250401 121300 29453105 5340 5330 5340 5330 124
475 20250401 121200 28792075 5320 5320 5320 5320 0
476 20250401 121100 28792075 5320 5320 5320 5320 0
477 20250401 121000 28792075 5320 5320 5320 5320 0
478 20250401 120900 28792075 5320 5320 5320 5320 0
479 20250401 120800 28792075 5320 5320 5320 5320 0
480 20250401 120700 28792075 5320 5330 5330 5320 274
481 20250401 120600 27331665 5330 5330 5330 5330 0
482 20250401 120500 27331665 5330 5330 5330 5330 0
483 20250401 120400 27331665 5330 5330 5330 5330 0
484 20250401 120300 27331665 5330 5330 5330 5330 0
485 20250401 120200 27331665 5330 5330 5330 5330 0
486 20250401 120100 27331665 5330 5330 5330 5330 0
487 20250401 120000 27331665 5330 5330 5330 5330 0
488 20250401 115900 27331665 5330 5330 5330 5330 0
489 20250401 115800 27331665 5330 5330 5330 5330 0
490 20250401 115700 27331665 5330 5330 5330 5330 0
491 20250401 115600 27331665 5330 5330 5330 5330 0
492 20250401 115500 27331665 5330 5330 5330 5330 0
493 20250401 115400 27331665 5330 5330 5330 5330 5
494 20250401 115300 27305015 5330 5330 5330 5330 12
495 20250401 115200 27241055 5370 5370 5370 5370 0
496 20250401 115100 27241055 5370 5370 5370 5370 0
497 20250401 115000 27241055 5370 5370 5370 5370 0
498 20250401 114900 27241055 5370 5370 5370 5370 0
499 20250401 114800 27241055 5370 5370 5370 5370 0
500 20250401 114700 27241055 5370 5370 5370 5370 0
501 20250401 114600 27241055 5370 5370 5370 5370 0
502 20250401 114500 27241055 5370 5370 5370 5370 0
503 20250401 114400 27241055 5370 5370 5370 5370 10
504 20250401 114300 27187355 5370 5370 5370 5370 0
505 20250401 114200 27187355 5370 5370 5370 5370 0
506 20250401 114100 27187355 5370 5370 5370 5370 0
507 20250401 114000 27187355 5370 5370 5370 5370 0
508 20250401 113900 27187355 5370 5370 5370 5370 0
509 20250401 113800 27187355 5370 5370 5370 5370 0
510 20250401 113700 27187355 5370 5370 5370 5370 0
511 20250401 113600 27187355 5370 5370 5370 5370 0
512 20250401 113500 27187355 5370 5370 5370 5370 19
513 20250401 113400 27085325 5370 5370 5370 5370 0
514 20250401 113300 27085325 5370 5370 5370 5370 0
515 20250401 113200 27085325 5370 5370 5370 5370 0
516 20250401 113100 27085325 5370 5370 5370 5370 0
517 20250401 113000 27085325 5370 5370 5370 5370 0
518 20250401 112900 27085325 5370 5370 5370 5370 0
519 20250401 112800 27085325 5370 5370 5370 5370 20
520 20250401 112700 26977925 5380 5380 5380 5380 0
521 20250401 112600 26977925 5380 5380 5380 5380 0
522 20250401 112500 26977925 5380 5380 5380 5380 0
523 20250401 112400 26977925 5380 5380 5380 5380 0
524 20250401 112300 26977925 5380 5380 5380 5380 0
525 20250401 112200 26977925 5380 5380 5380 5380 0
526 20250401 112100 26977925 5380 5380 5380 5380 0
527 20250401 112000 26977925 5380 5380 5380 5380 0
528 20250401 111900 26977925 5380 5380 5380 5380 0
529 20250401 111800 26977925 5380 5380 5380 5380 0
530 20250401 111700 26977925 5380 5380 5380 5380 0
531 20250401 111600 26977925 5380 5380 5380 5380 0
532 20250401 111500 26977925 5380 5380 5380 5380 10
533 20250401 111400 26924125 5390 5390 5390 5390 0
534 20250401 111300 26924125 5390 5390 5390 5390 0
535 20250401 111200 26924125 5390 5330 5390 5330 122
536 20250401 111100 26271895 5330 5330 5330 5330 5
537 20250401 111000 26245245 5320 5320 5320 5320 5
538 20250401 110900 26218645 5320 5325 5325 5320 10
539 20250401 110800 26165400 5330 5330 5330 5330 0
540 20250401 110700 26165400 5330 5330 5330 5330 0
541 20250401 110600 26165400 5330 5330 5330 5330 6
542 20250401 110500 26133420 5320 5320 5320 5320 152
543 20250401 110400 25324780 5320 5320 5320 5320 0
544 20250401 110300 25324780 5320 5320 5320 5320 2
545 20250401 110200 25314140 5320 5320 5320 5320 0
546 20250401 110100 25314140 5320 5320 5320 5320 0
547 20250401 110000 25314140 5320 5320 5320 5320 0
548 20250401 105900 25314140 5320 5320 5320 5320 13
549 20250401 105800 25244980 5320 5320 5320 5320 0
550 20250401 105700 25244980 5320 5320 5320 5320 0
551 20250401 105600 25244980 5320 5320 5320 5320 0
552 20250401 105500 25244980 5320 5320 5320 5320 0
553 20250401 105400 25244980 5320 5320 5320 5320 0
554 20250401 105300 25244980 5320 5320 5320 5320 0
555 20250401 105200 25244980 5320 5320 5320 5320 0
556 20250401 105100 25244980 5320 5320 5320 5320 0
557 20250401 105000 25244980 5320 5320 5320 5320 0
558 20250401 104900 25244980 5320 5320 5320 5320 0
559 20250401 104800 25244980 5320 5320 5320 5320 100
560 20250401 104700 24712980 5320 5320 5320 5320 442
561 20250401 104600 22361540 5310 5310 5310 5310 0
562 20250401 104500 22361540 5310 5310 5310 5310 0
563 20250401 104400 22361540 5310 5310 5310 5310 0
564 20250401 104300 22361540 5310 5310 5310 5310 0
565 20250401 104200 22361540 5310 5310 5310 5310 0
566 20250401 104100 22361540 5310 5310 5310 5310 0
567 20250401 104000 22361540 5310 5310 5310 5310 0
568 20250401 103900 22361540 5310 5310 5310 5310 158
569 20250401 103800 21522560 5290 5290 5290 5290 0
570 20250401 103700 21522560 5290 5290 5290 5290 0
571 20250401 103600 21522560 5290 5290 5290 5290 0
572 20250401 103500 21522560 5290 5290 5290 5290 0
573 20250401 103400 21522560 5290 5290 5290 5290 0
574 20250401 103300 21522560 5290 5290 5290 5290 0
575 20250401 103200 21522560 5290 5290 5290 5290 0
576 20250401 103100 21522560 5290 5290 5290 5290 0
577 20250401 103000 21522560 5290 5290 5290 5290 0
578 20250401 102900 21522560 5290 5290 5290 5290 10
579 20250401 102800 21469660 5290 5290 5290 5290 0
580 20250401 102700 21469660 5290 5290 5290 5290 0
581 20250401 102600 21469660 5290 5290 5290 5290 0
582 20250401 102500 21469660 5290 5290 5290 5290 0
583 20250401 102400 21469660 5290 5290 5290 5290 0
584 20250401 102300 21469660 5290 5290 5290 5290 0
585 20250401 102200 21469660 5290 5290 5290 5290 0
586 20250401 102100 21469660 5290 5290 5290 5290 0
587 20250401 102000 21469660 5290 5290 5290 5290 1
588 20250401 101900 21464370 5320 5320 5320 5320 0
589 20250401 101800 21464370 5320 5320 5320 5320 0
590 20250401 101700 21464370 5320 5320 5320 5320 0
591 20250401 101600 21464370 5320 5320 5320 5320 0
592 20250401 101500 21464370 5320 5320 5320 5320 0
593 20250401 101400 21464370 5320 5320 5320 5320 0
594 20250401 101300 21464370 5320 5320 5320 5320 0
595 20250401 101200 21464370 5320 5320 5320 5320 0
596 20250401 101100 21464370 5320 5320 5320 5320 1
597 20250401 101000 21459050 5290 5290 5290 5290 0
598 20250401 100900 21459050 5290 5290 5290 5290 0
599 20250401 100800 21459050 5290 5290 5290 5290 0
600 20250401 100700 21459050 5290 5290 5290 5290 1
601 20250401 100600 21453760 5290 5290 5290 5290 0
602 20250401 100500 21453760 5290 5300 5300 5290 1841
603 20250401 100400 11707200 5320 5320 5320 5320 0
604 20250401 100300 11707200 5320 5320 5320 5320 2
605 20250401 100200 11696560 5300 5300 5300 5300 0
606 20250401 100100 11696560 5300 5300 5300 5300 18
607 20250401 100000 11601160 5320 5320 5320 5320 0
608 20250401 095900 11601160 5320 5320 5320 5320 0
609 20250401 095800 11601160 5320 5320 5320 5320 0
610 20250401 095700 11601160 5320 5320 5320 5320 0
611 20250401 095600 11601160 5320 5320 5320 5320 0
612 20250401 095500 11601160 5320 5320 5320 5320 0
613 20250401 095400 11601160 5320 5320 5320 5320 0
614 20250401 095300 11601160 5320 5320 5320 5320 0
615 20250401 095200 11601160 5320 5320 5320 5320 0
616 20250401 095100 11601160 5320 5320 5320 5320 0
617 20250401 095000 11601160 5320 5320 5320 5320 0
618 20250401 094900 11601160 5320 5320 5320 5320 0
619 20250401 094800 11601160 5320 5320 5320 5320 0
620 20250401 094700 11601160 5320 5320 5320 5320 9
621 20250401 094600 11553280 5320 5320 5320 5320 0
622 20250401 094500 11553280 5320 5320 5320 5320 1
623 20250401 094400 11547960 5300 5300 5300 5300 443
624 20250401 094300 9200060 5300 5300 5300 5300 0
625 20250401 094200 9200060 5300 5300 5300 5300 0
626 20250401 094100 9200060 5300 5300 5300 5300 0
627 20250401 094000 9200060 5300 5300 5300 5300 0
628 20250401 093900 9200060 5300 5300 5300 5300 0
629 20250401 093800 9200060 5300 5300 5300 5300 0
630 20250401 093700 9200060 5300 5300 5300 5300 0
631 20250401 093600 9200060 5300 5300 5300 5300 0
632 20250401 093500 9200060 5300 5300 5300 5300 0
633 20250401 093400 9200060 5300 5300 5300 5300 0
634 20250401 093300 9200060 5300 5300 5300 5300 0
635 20250401 093200 9200060 5300 5300 5300 5300 0
636 20250401 093100 9200060 5300 5300 5300 5300 0
637 20250401 093000 9200060 5300 5300 5300 5300 0
638 20250401 092900 9200060 5300 5300 5300 5300 0
639 20250401 092800 9200060 5300 5300 5300 5300 0
640 20250401 092700 9200060 5300 5300 5300 5300 0
641 20250401 092600 9200060 5300 5300 5300 5300 0
642 20250401 092500 9200060 5300 5300 5300 5300 0
643 20250401 092400 9200060 5300 5300 5300 5300 10
644 20250401 092300 9147060 5310 5310 5310 5310 41
645 20250401 092200 8929350 5310 5310 5310 5310 313
646 20250401 092100 7267320 5310 5310 5310 5310 0
647 20250401 092000 7267320 5310 5310 5310 5310 0
648 20250401 091900 7267320 5310 5315 5315 5310 203
649 20250401 091800 6189370 5310 5310 5310 5310 1
650 20250401 091700 6184060 5310 5310 5310 5310 0
651 20250401 091600 6184060 5310 5310 5310 5310 0
652 20250401 091500 6184060 5310 5310 5310 5310 406
653 20250401 091400 4028200 5310 5310 5310 5310 518
654 20250401 091300 1277620 5310 5310 5310 5310 37
655 20250401 091200 1081150 5300 5300 5300 5300 0
656 20250401 091100 1081150 5300 5300 5300 5300 0
657 20250401 091000 1081150 5300 5300 5300 5300 0
658 20250401 090900 1081150 5300 5300 5300 5300 0
659 20250401 090800 1081150 5300 5300 5300 5300 0
660 20250401 090700 1081150 5300 5300 5300 5300 199
661 20250401 090600 26450 5300 5310 5310 5300 2
662 20250401 090500 15840 5280 5280 5280 5280 0
663 20250401 090400 15840 5280 5280 5280 5280 0
664 20250401 090300 15840 5280 5280 5280 5280 0
665 20250401 090200 15840 5280 5280 5280 5280 0
666 20250401 090100 15840 5280 5280 5280 5280 0
667 20250401 090000 15840 5280 5280 5280 5280 3

1
080010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9835071,0,53011032690,0.00
20250327,0,9835071,0,53109383400,0.00
20250326,0,9835071,0,53502786240,0.00
20250325,0,9835071,0,53601136950,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9835071 0 53011032690 0.00
3 20250327 0 9835071 0 53109383400 0.00
4 20250326 0 9835071 0 53502786240 0.00
5 20250325 0 9835071 0 53601136950 0.00