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
081000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,51655630,10860,10860,10860,10860,393
20250401,200400,51655630,10860,10860,10860,10860,0
20250401,200300,51655630,10860,10860,10860,10860,0
20250401,200200,51655630,10860,10860,10860,10860,0
20250401,200100,51655630,10860,10860,10860,10860,0
20250401,200000,51655630,10860,10860,10860,10860,0
20250401,195900,51655630,10860,10860,10860,10860,0
20250401,195800,51655630,10860,10860,10860,10860,0
20250401,195700,51655630,10860,10860,10860,10860,0
20250401,195600,51655630,10860,10860,10860,10860,0
20250401,195500,51655630,10860,10860,10860,10860,0
20250401,195400,51655630,10860,10860,10860,10860,0
20250401,195300,51655630,10860,10860,10860,10860,0
20250401,195200,51655630,10860,10860,10860,10860,0
20250401,195100,51655630,10860,10860,10860,10860,0
20250401,195000,51655630,10860,10860,10860,10860,0
20250401,194900,51655630,10860,10860,10860,10860,0
20250401,194800,51655630,10860,10860,10860,10860,0
20250401,194700,51655630,10860,10860,10860,10860,0
20250401,194600,51655630,10860,10860,10860,10860,0
20250401,194500,51655630,10860,10860,10860,10860,0
20250401,194400,51655630,10860,10860,10860,10860,0
20250401,194300,51655630,10860,10860,10860,10860,0
20250401,194200,51655630,10860,10860,10860,10860,0
20250401,194100,51655630,10860,10860,10860,10860,0
20250401,194000,51655630,10860,10860,10860,10860,0
20250401,193900,51655630,10860,10860,10860,10860,0
20250401,193800,51655630,10860,10860,10860,10860,0
20250401,193700,51655630,10860,10860,10860,10860,0
20250401,193600,51655630,10860,10860,10860,10860,0
20250401,193500,51655630,10860,10860,10860,10860,393
20250401,193400,51655630,10860,10860,10860,10860,0
20250401,193300,51655630,10860,10860,10860,10860,0
20250401,193200,51655630,10860,10860,10860,10860,0
20250401,193100,51655630,10860,10860,10860,10860,0
20250401,193000,51655630,10860,10860,10860,10860,0
20250401,192900,51655630,10860,10860,10860,10860,0
20250401,192800,51655630,10860,10860,10860,10860,0
20250401,192700,51655630,10860,10860,10860,10860,0
20250401,192600,51655630,10860,10860,10860,10860,0
20250401,192500,51655630,10860,10860,10860,10860,0
20250401,192400,51655630,10860,10860,10860,10860,0
20250401,192300,51655630,10860,10860,10860,10860,0
20250401,192200,51655630,10860,10860,10860,10860,0
20250401,192100,51655630,10860,10860,10860,10860,0
20250401,192000,51655630,10860,10860,10860,10860,0
20250401,191900,51655630,10860,10860,10860,10860,0
20250401,191800,51655630,10860,10860,10860,10860,0
20250401,191700,51655630,10860,10860,10860,10860,0
20250401,191600,51655630,10860,10860,10860,10860,0
20250401,191500,51655630,10860,10860,10860,10860,0
20250401,191400,51655630,10860,10860,10860,10860,0
20250401,191300,51655630,10860,10860,10860,10860,0
20250401,191200,51655630,10860,10860,10860,10860,0
20250401,191100,51655630,10860,10860,10860,10860,0
20250401,191000,51655630,10860,10860,10860,10860,0
20250401,190900,51655630,10860,10860,10860,10860,0
20250401,190800,51655630,10860,10860,10860,10860,0
20250401,190700,51655630,10860,10860,10860,10860,0
20250401,190600,51655630,10860,10860,10860,10860,0
20250401,190500,51655630,10860,10860,10860,10860,393
20250401,190400,51655630,10860,10860,10860,10860,0
20250401,190300,51655630,10860,10860,10860,10860,0
20250401,190200,51655630,10860,10860,10860,10860,0
20250401,190100,51655630,10860,10860,10860,10860,0
20250401,190000,51655630,10860,10860,10860,10860,0
20250401,185900,51655630,10860,10860,10860,10860,0
20250401,185800,51655630,10860,10860,10860,10860,0
20250401,185700,51655630,10860,10860,10860,10860,0
20250401,185600,51655630,10860,10860,10860,10860,0
20250401,185500,51655630,10860,10860,10860,10860,0
20250401,185400,51655630,10860,10860,10860,10860,0
20250401,185300,51655630,10860,10860,10860,10860,0
20250401,185200,51655630,10860,10860,10860,10860,0
20250401,185100,51655630,10860,10860,10860,10860,0
20250401,185000,51655630,10860,10860,10860,10860,0
20250401,184900,51655630,10860,10860,10860,10860,0
20250401,184800,51655630,10860,10860,10860,10860,0
20250401,184700,51655630,10860,10860,10860,10860,0
20250401,184600,51655630,10860,10860,10860,10860,0
20250401,184500,51655630,10860,10860,10860,10860,0
20250401,184400,51655630,10860,10860,10860,10860,0
20250401,184300,51655630,10860,10860,10860,10860,0
20250401,184200,51655630,10860,10860,10860,10860,0
20250401,184100,51655630,10860,10860,10860,10860,0
20250401,184000,51655630,10860,10860,10860,10860,0
20250401,183900,51655630,10860,10860,10860,10860,0
20250401,183800,51655630,10860,10860,10860,10860,0
20250401,183700,51655630,10860,10860,10860,10860,0
20250401,183600,51655630,10860,10860,10860,10860,0
20250401,183500,51655630,10860,10860,10860,10860,393
20250401,183400,51655630,10860,10860,10860,10860,0
20250401,183300,51655630,10860,10860,10860,10860,0
20250401,183200,51655630,10860,10860,10860,10860,0
20250401,183100,51655630,10860,10860,10860,10860,0
20250401,183000,51655630,10860,10860,10860,10860,0
20250401,182900,51655630,10860,10860,10860,10860,0
20250401,182800,51655630,10860,10860,10860,10860,0
20250401,182700,51655630,10860,10860,10860,10860,0
20250401,182600,51655630,10860,10860,10860,10860,0
20250401,182500,51655630,10860,10860,10860,10860,0
20250401,182400,51655630,10860,10860,10860,10860,0
20250401,182300,51655630,10860,10860,10860,10860,0
20250401,182200,51655630,10860,10860,10860,10860,0
20250401,182100,51655630,10860,10860,10860,10860,0
20250401,182000,51655630,10860,10860,10860,10860,0
20250401,181900,51655630,10860,10860,10860,10860,0
20250401,181800,51655630,10860,10860,10860,10860,0
20250401,181700,51655630,10860,10860,10860,10860,0
20250401,181600,51655630,10860,10860,10860,10860,0
20250401,181500,51655630,10860,10860,10860,10860,0
20250401,181400,51655630,10860,10860,10860,10860,0
20250401,181300,51655630,10860,10860,10860,10860,0
20250401,181200,51655630,10860,10860,10860,10860,0
20250401,181100,51655630,10860,10860,10860,10860,0
20250401,181000,51655630,10860,10860,10860,10860,0
20250401,180900,51655630,10860,10860,10860,10860,0
20250401,180800,51655630,10860,10860,10860,10860,0
20250401,180700,51655630,10860,10860,10860,10860,0
20250401,180600,51655630,10860,10860,10860,10860,0
20250401,180500,51655630,10860,10860,10860,10860,393
20250401,180400,51655630,10860,10860,10860,10860,0
20250401,180300,51655630,10860,10860,10860,10860,0
20250401,180200,51655630,10860,10860,10860,10860,0
20250401,180100,51655630,10860,10860,10860,10860,0
20250401,180000,51655630,10860,10860,10860,10860,0
20250401,175900,51655630,10860,10860,10860,10860,0
20250401,175800,51655630,10860,10860,10860,10860,0
20250401,175700,51655630,10860,10860,10860,10860,0
20250401,175600,51655630,10860,10860,10860,10860,0
20250401,175500,51655630,10860,10860,10860,10860,0
20250401,175400,51655630,10860,10860,10860,10860,0
20250401,175300,51655630,10860,10860,10860,10860,0
20250401,175200,51655630,10860,10860,10860,10860,0
20250401,175100,51655630,10860,10860,10860,10860,0
20250401,175000,51655630,10860,10860,10860,10860,0
20250401,174900,51655630,10860,10860,10860,10860,0
20250401,174800,51655630,10860,10860,10860,10860,0
20250401,174700,51655630,10860,10860,10860,10860,0
20250401,174600,51655630,10860,10860,10860,10860,0
20250401,174500,51655630,10860,10860,10860,10860,0
20250401,174400,51655630,10860,10860,10860,10860,0
20250401,174300,51655630,10860,10860,10860,10860,0
20250401,174200,51655630,10860,10860,10860,10860,0
20250401,174100,51655630,10860,10860,10860,10860,0
20250401,174000,51655630,10860,10860,10860,10860,0
20250401,173900,51655630,10860,10860,10860,10860,0
20250401,173800,51655630,10860,10860,10860,10860,0
20250401,173700,51655630,10860,10860,10860,10860,0
20250401,173600,51655630,10860,10860,10860,10860,0
20250401,173500,51655630,10860,10860,10860,10860,393
20250401,173400,51655630,10860,10860,10860,10860,0
20250401,173300,51655630,10860,10860,10860,10860,0
20250401,173200,51655630,10860,10860,10860,10860,0
20250401,173100,51655630,10860,10860,10860,10860,0
20250401,173000,51655630,10860,10860,10860,10860,0
20250401,172900,51655630,10860,10860,10860,10860,0
20250401,172800,51655630,10860,10860,10860,10860,0
20250401,172700,51655630,10860,10860,10860,10860,0
20250401,172600,51655630,10860,10860,10860,10860,0
20250401,172500,51655630,10860,10860,10860,10860,0
20250401,172400,51655630,10860,10860,10860,10860,0
20250401,172300,51655630,10860,10860,10860,10860,0
20250401,172200,51655630,10860,10860,10860,10860,0
20250401,172100,51655630,10860,10860,10860,10860,0
20250401,172000,51655630,10860,10860,10860,10860,0
20250401,171900,51655630,10860,10860,10860,10860,0
20250401,171800,51655630,10860,10860,10860,10860,0
20250401,171700,51655630,10860,10860,10860,10860,0
20250401,171600,51655630,10860,10860,10860,10860,0
20250401,171500,51655630,10860,10860,10860,10860,0
20250401,171400,51655630,10860,10860,10860,10860,0
20250401,171300,51655630,10860,10860,10860,10860,0
20250401,171200,51655630,10860,10860,10860,10860,0
20250401,171100,51655630,10860,10860,10860,10860,0
20250401,171000,51655630,10860,10860,10860,10860,0
20250401,170900,51655630,10860,10860,10860,10860,0
20250401,170800,51655630,10860,10860,10860,10860,0
20250401,170700,51655630,10860,10860,10860,10860,0
20250401,170600,51655630,10860,10860,10860,10860,0
20250401,170500,51655630,10860,10860,10860,10860,393
20250401,170400,51655630,10860,10860,10860,10860,0
20250401,170300,51655630,10860,10860,10860,10860,0
20250401,170200,51655630,10860,10860,10860,10860,0
20250401,170100,51655630,10860,10860,10860,10860,0
20250401,170000,51655630,10860,10860,10860,10860,0
20250401,165900,51655630,10860,10860,10860,10860,0
20250401,165800,51655630,10860,10860,10860,10860,0
20250401,165700,51655630,10860,10860,10860,10860,0
20250401,165600,51655630,10860,10860,10860,10860,0
20250401,165500,51655630,10860,10860,10860,10860,0
20250401,165400,51655630,10860,10860,10860,10860,0
20250401,165300,51655630,10860,10860,10860,10860,0
20250401,165200,51655630,10860,10860,10860,10860,0
20250401,165100,51655630,10860,10860,10860,10860,0
20250401,165000,51655630,10860,10860,10860,10860,0
20250401,164900,51655630,10860,10860,10860,10860,0
20250401,164800,51655630,10860,10860,10860,10860,0
20250401,164700,51655630,10860,10860,10860,10860,0
20250401,164600,51655630,10860,10860,10860,10860,0
20250401,164500,51655630,10860,10860,10860,10860,0
20250401,164400,51655630,10860,10860,10860,10860,0
20250401,164300,51655630,10860,10860,10860,10860,0
20250401,164200,51655630,10860,10860,10860,10860,0
20250401,164100,51655630,10860,10860,10860,10860,0
20250401,164000,51655630,10860,10860,10860,10860,0
20250401,163900,51655630,10860,10860,10860,10860,0
20250401,163800,51655630,10860,10860,10860,10860,0
20250401,163700,51655630,10860,10860,10860,10860,0
20250401,163600,51655630,10860,10860,10860,10860,0
20250401,163500,51655630,10860,10860,10860,10860,393
20250401,163400,51655630,10860,10860,10860,10860,0
20250401,163300,51655630,10860,10860,10860,10860,0
20250401,163200,51655630,10860,10860,10860,10860,0
20250401,163100,51655630,10860,10860,10860,10860,0
20250401,163000,51655630,10860,10860,10860,10860,0
20250401,162900,51655630,10860,10860,10860,10860,0
20250401,162800,51655630,10860,10860,10860,10860,0
20250401,162700,51655630,10860,10860,10860,10860,0
20250401,162600,51655630,10860,10860,10860,10860,0
20250401,162500,51655630,10860,10860,10860,10860,0
20250401,162400,51655630,10860,10860,10860,10860,0
20250401,162300,51655630,10860,10860,10860,10860,0
20250401,162200,51655630,10860,10860,10860,10860,0
20250401,162100,51655630,10860,10860,10860,10860,0
20250401,162000,51655630,10860,10860,10860,10860,0
20250401,161900,51655630,10860,10860,10860,10860,0
20250401,161800,51655630,10860,10860,10860,10860,0
20250401,161700,51655630,10860,10860,10860,10860,0
20250401,161600,51655630,10860,10860,10860,10860,0
20250401,161500,51655630,10860,10860,10860,10860,0
20250401,161400,51655630,10860,10860,10860,10860,0
20250401,161300,51655630,10860,10860,10860,10860,0
20250401,161200,51655630,10860,10860,10860,10860,0
20250401,161100,51655630,10860,10860,10860,10860,0
20250401,161000,51655630,10860,10860,10860,10860,0
20250401,160900,51655630,10860,10860,10860,10860,0
20250401,160800,51655630,10860,10860,10860,10860,0
20250401,160700,51655630,10860,10860,10860,10860,0
20250401,160600,51655630,10860,10860,10860,10860,0
20250401,160500,51655630,10860,10860,10860,10860,393
20250401,160400,51655630,10860,10860,10860,10860,0
20250401,160300,51655630,10860,10860,10860,10860,0
20250401,160200,51655630,10860,10860,10860,10860,0
20250401,160100,51655630,10860,10860,10860,10860,0
20250401,160000,51655630,10860,10860,10860,10860,0
20250401,155900,51655630,10860,10860,10860,10860,0
20250401,155800,51655630,10860,10860,10860,10860,0
20250401,155700,51655630,10860,10860,10860,10860,0
20250401,155600,51655630,10860,10860,10860,10860,0
20250401,155500,51655630,10860,10860,10860,10860,0
20250401,155400,51655630,10860,10860,10860,10860,0
20250401,155300,51655630,10860,10860,10860,10860,0
20250401,155200,51655630,10860,10860,10860,10860,0
20250401,155100,51655630,10860,10860,10860,10860,0
20250401,155000,51655630,10860,10860,10860,10860,0
20250401,154900,51655630,10860,10860,10860,10860,0
20250401,154800,51655630,10860,10860,10860,10860,0
20250401,154700,51655630,10860,10860,10860,10860,0
20250401,154600,51655630,10860,10860,10860,10860,0
20250401,154500,51655630,10860,10860,10860,10860,0
20250401,154400,51655630,10860,10860,10860,10860,0
20250401,154300,51655630,10860,10860,10860,10860,0
20250401,154200,51655630,10860,10860,10860,10860,0
20250401,154100,51655630,10860,10860,10860,10860,0
20250401,154000,51655630,10860,10860,10860,10860,0
20250401,153900,51655630,10860,10860,10860,10860,0
20250401,153800,51655630,10860,10860,10860,10860,0
20250401,153700,51655630,10860,10860,10860,10860,0
20250401,153600,51655630,10860,10860,10860,10860,0
20250401,153500,51655630,10860,10860,10860,10860,393
20250401,153400,51655630,10860,10860,10860,10860,0
20250401,153300,51655630,10860,10860,10860,10860,0
20250401,153200,51655630,10860,10860,10860,10860,0
20250401,153100,51655630,10860,10860,10860,10860,0
20250401,153000,51655630,10860,10860,10860,10860,393
20250401,152900,47387650,10960,10960,10960,10960,0
20250401,152800,47387650,10960,10960,10960,10960,0
20250401,152700,47387650,10960,10960,10960,10960,0
20250401,152600,47387650,10960,10960,10960,10960,0
20250401,152500,47387650,10960,10960,10960,10960,0
20250401,152400,47387650,10960,10960,10960,10960,0
20250401,152300,47387650,10960,10960,10960,10960,0
20250401,152200,47387650,10960,10960,10960,10960,0
20250401,152100,47387650,10960,10960,10960,10960,0
20250401,152000,47387650,10960,10960,10960,10960,0
20250401,151900,47387650,10960,10960,10960,10960,0
20250401,151800,47387650,10960,10960,10960,10960,0
20250401,151700,47387650,10960,10900,10960,10900,126
20250401,151600,46012590,10920,10920,10920,10920,0
20250401,151500,46012590,10920,10920,10920,10920,1
20250401,151400,46001670,10920,10920,10920,10920,0
20250401,151300,46001670,10920,10920,10920,10920,0
20250401,151200,46001670,10920,10920,10920,10920,0
20250401,151100,46001670,10920,10920,10920,10920,0
20250401,151000,46001670,10920,10920,10920,10920,0
20250401,150900,46001670,10920,10920,10920,10920,0
20250401,150800,46001670,10920,10920,10920,10920,0
20250401,150700,46001670,10920,10920,10920,10920,10
20250401,150600,45892470,10920,10920,10920,10920,9
20250401,150500,45794190,10920,10920,10920,10920,0
20250401,150400,45794190,10920,10920,10920,10920,0
20250401,150300,45794190,10920,10870,10920,10860,214
20250401,150200,43469090,10860,10860,10860,10860,0
20250401,150100,43469090,10860,10860,10860,10860,0
20250401,150000,43469090,10860,10860,10860,10860,0
20250401,145900,43469090,10860,10860,10860,10860,0
20250401,145800,43469090,10860,10860,10860,10860,0
20250401,145700,43469090,10860,10860,10860,10860,0
20250401,145600,43469090,10860,10860,10860,10860,0
20250401,145500,43469090,10860,10860,10860,10860,0
20250401,145400,43469090,10860,10860,10860,10860,0
20250401,145300,43469090,10860,10860,10860,10860,0
20250401,145200,43469090,10860,10860,10860,10860,0
20250401,145100,43469090,10860,10860,10860,10860,0
20250401,145000,43469090,10860,10860,10860,10860,0
20250401,144900,43469090,10860,10860,10860,10860,0
20250401,144800,43469090,10860,10860,10860,10860,0
20250401,144700,43469090,10860,10860,10860,10860,0
20250401,144600,43469090,10860,10860,10860,10860,0
20250401,144500,43469090,10860,10860,10860,10860,0
20250401,144400,43469090,10860,10860,10860,10860,0
20250401,144300,43469090,10860,10860,10860,10860,0
20250401,144200,43469090,10860,10860,10860,10860,0
20250401,144100,43469090,10860,10860,10860,10860,0
20250401,144000,43469090,10860,10920,10920,10860,22
20250401,143900,43228970,10860,10860,10860,10860,1
20250401,143800,43218110,10920,10920,10920,10920,0
20250401,143700,43218110,10920,10920,10920,10920,0
20250401,143600,43218110,10920,10920,10920,10920,0
20250401,143500,43218110,10920,10920,10920,10920,0
20250401,143400,43218110,10920,10920,10920,10920,0
20250401,143300,43218110,10920,10920,10920,10920,0
20250401,143200,43218110,10920,10850,10920,10850,2
20250401,143100,43196340,10870,10870,10870,10870,0
20250401,143000,43196340,10870,10870,10870,10870,0
20250401,142900,43196340,10870,10890,10890,10870,43
20250401,142800,42728810,10910,10910,10910,10910,0
20250401,142700,42728810,10910,10910,10910,10910,0
20250401,142600,42728810,10910,10910,10910,10910,0
20250401,142500,42728810,10910,10910,10910,10910,0
20250401,142400,42728810,10910,10910,10910,10910,0
20250401,142300,42728810,10910,10910,10910,10910,0
20250401,142200,42728810,10910,10910,10910,10910,26
20250401,142100,42445150,10910,10910,10910,10910,2
20250401,142000,42423330,10920,10930,10930,10920,5
20250401,141900,42368710,10970,10970,10970,10970,0
20250401,141800,42368710,10970,10970,10970,10970,0
20250401,141700,42368710,10970,10970,10970,10970,0
20250401,141600,42368710,10970,10970,10970,10970,0
20250401,141500,42368710,10970,10970,10970,10970,4
20250401,141400,42324830,10970,10970,10970,10970,0
20250401,141300,42324830,10970,10970,10970,10970,0
20250401,141200,42324830,10970,10970,10970,10970,0
20250401,141100,42324830,10970,10970,10970,10970,0
20250401,141000,42324830,10970,10970,10970,10970,0
20250401,140900,42324830,10970,10970,10970,10970,0
20250401,140800,42324830,10970,10970,10970,10970,0
20250401,140700,42324830,10970,10970,10970,10970,0
20250401,140600,42324830,10970,10970,10970,10970,0
20250401,140500,42324830,10970,10970,10970,10970,0
20250401,140400,42324830,10970,10970,10970,10970,0
20250401,140300,42324830,10970,10970,10970,10970,0
20250401,140200,42324830,10970,10970,10970,10970,0
20250401,140100,42324830,10970,10970,10970,10970,0
20250401,140000,42324830,10970,10970,10970,10970,0
20250401,135900,42324830,10970,10970,10970,10970,0
20250401,135800,42324830,10970,10970,10970,10970,0
20250401,135700,42324830,10970,10970,10970,10970,0
20250401,135600,42324830,10970,10970,10970,10970,0
20250401,135500,42324830,10970,10970,10970,10970,0
20250401,135400,42324830,10970,10970,10970,10970,0
20250401,135300,42324830,10970,10970,10970,10970,0
20250401,135200,42324830,10970,10970,10970,10970,1
20250401,135100,42313860,10970,10970,10970,10970,1
20250401,135000,42302890,10970,10970,10970,10970,15
20250401,134900,42138340,10970,10970,10970,10970,0
20250401,134800,42138340,10970,10970,10970,10970,0
20250401,134700,42138340,10970,10970,10970,10970,0
20250401,134600,42138340,10970,10970,10970,10970,0
20250401,134500,42138340,10970,10970,10970,10970,0
20250401,134400,42138340,10970,10970,10970,10970,0
20250401,134300,42138340,10970,10970,10970,10970,0
20250401,134200,42138340,10970,10970,10970,10970,0
20250401,134100,42138340,10970,10970,10970,10970,0
20250401,134000,42138340,10970,10970,10970,10970,0
20250401,133900,42138340,10970,10970,10970,10970,0
20250401,133800,42138340,10970,10970,10970,10970,0
20250401,133700,42138340,10970,10970,10970,10970,0
20250401,133600,42138340,10970,10970,10970,10970,0
20250401,133500,42138340,10970,10970,10970,10970,0
20250401,133400,42138340,10970,10970,10970,10970,0
20250401,133300,42138340,10970,10970,10970,10970,0
20250401,133200,42138340,10970,10970,10970,10970,0
20250401,133100,42138340,10970,10970,10970,10970,0
20250401,133000,42138340,10970,10970,10970,10970,1
20250401,132900,42127370,10970,10970,10970,10970,11
20250401,132800,42006700,10970,10970,10970,10970,0
20250401,132700,42006700,10970,10970,10970,10970,0
20250401,132600,42006700,10970,10970,10970,10970,0
20250401,132500,42006700,10970,10970,10970,10970,0
20250401,132400,42006700,10970,10970,10970,10970,0
20250401,132300,42006700,10970,10970,10970,10970,0
20250401,132200,42006700,10970,10970,10970,10970,0
20250401,132100,42006700,10970,10970,10970,10970,0
20250401,132000,42006700,10970,10970,10970,10970,0
20250401,131900,42006700,10970,10970,10970,10970,2
20250401,131800,41984760,10990,10990,10990,10990,1
20250401,131700,41973770,10970,10970,10970,10970,0
20250401,131600,41973770,10970,10970,10970,10970,0
20250401,131500,41973770,10970,10970,10970,10970,0
20250401,131400,41973770,10970,10970,10970,10970,0
20250401,131300,41973770,10970,10970,10970,10970,0
20250401,131200,41973770,10970,10970,10970,10970,0
20250401,131100,41973770,10970,10970,10970,10970,0
20250401,131000,41973770,10970,10970,10970,10970,0
20250401,130900,41973770,10970,10970,10970,10970,0
20250401,130800,41973770,10970,10970,10970,10970,0
20250401,130700,41973770,10970,10970,10970,10970,0
20250401,130600,41973770,10970,10970,10970,10970,0
20250401,130500,41973770,10970,10970,10970,10970,0
20250401,130400,41973770,10970,10970,10970,10970,0
20250401,130300,41973770,10970,10970,10970,10970,0
20250401,130200,41973770,10970,10970,10970,10970,0
20250401,130100,41973770,10970,10970,10970,10970,0
20250401,130000,41973770,10970,10970,10970,10970,0
20250401,125900,41973770,10970,10970,10970,10970,0
20250401,125800,41973770,10970,10970,10970,10970,0
20250401,125700,41973770,10970,10970,10970,10970,0
20250401,125600,41973770,10970,10970,10970,10970,5
20250401,125500,41918920,10990,10990,10990,10990,70
20250401,125400,41149620,10990,10990,10990,10990,0
20250401,125300,41149620,10990,11010,11010,10990,37
20250401,125200,40742620,11020,11020,11020,11020,0
20250401,125100,40742620,11020,11020,11020,11020,0
20250401,125000,40742620,11020,11020,11020,11020,1
20250401,124900,40731600,11010,11010,11010,11010,0
20250401,124800,40731600,11010,11010,11010,11010,0
20250401,124700,40731600,11010,11010,11010,11010,0
20250401,124600,40731600,11010,11010,11010,11010,0
20250401,124500,40731600,11010,11010,11010,11010,0
20250401,124400,40731600,11010,11020,11020,11010,23
20250401,124300,40478200,11030,11030,11030,11030,0
20250401,124200,40478200,11030,11030,11030,11030,0
20250401,124100,40478200,11030,11030,11030,11030,1
20250401,124000,40467170,11040,11040,11040,11040,0
20250401,123900,40467170,11040,11040,11040,11040,9
20250401,123800,40367810,11040,11040,11040,11040,0
20250401,123700,40367810,11040,11040,11040,11040,0
20250401,123600,40367810,11040,11040,11040,11040,0
20250401,123500,40367810,11040,11040,11040,11040,0
20250401,123400,40367810,11040,11040,11040,11040,0
20250401,123300,40367810,11040,11040,11040,11040,0
20250401,123200,40367810,11040,11040,11040,11040,0
20250401,123100,40367810,11040,11040,11040,11040,0
20250401,123000,40367810,11040,11040,11040,11040,0
20250401,122900,40367810,11040,11050,11050,11040,48
20250401,122800,39837860,11040,11040,11040,11040,0
20250401,122700,39837860,11040,11040,11040,11040,0
20250401,122600,39837860,11040,11040,11040,11040,0
20250401,122500,39837860,11040,11040,11040,11040,0
20250401,122400,39837860,11040,11040,11040,11040,0
20250401,122300,39837860,11040,11040,11040,11040,0
20250401,122200,39837860,11040,11040,11040,11040,0
20250401,122100,39837860,11040,11040,11040,11040,0
20250401,122000,39837860,11040,11040,11040,11040,0
20250401,121900,39837860,11040,11040,11040,11040,0
20250401,121800,39837860,11040,11040,11040,11040,0
20250401,121700,39837860,11040,11040,11040,11040,0
20250401,121600,39837860,11040,11040,11040,11040,0
20250401,121500,39837860,11040,11040,11040,11040,0
20250401,121400,39837860,11040,11040,11040,11040,0
20250401,121300,39837860,11040,11040,11040,11040,0
20250401,121200,39837860,11040,11040,11040,11040,0
20250401,121100,39837860,11040,11040,11040,11040,0
20250401,121000,39837860,11040,11040,11040,11040,0
20250401,120900,39837860,11040,11040,11040,11040,0
20250401,120800,39837860,11040,11040,11040,11040,0
20250401,120700,39837860,11040,11040,11040,11040,0
20250401,120600,39837860,11040,11040,11040,11040,0
20250401,120500,39837860,11040,11040,11040,11040,0
20250401,120400,39837860,11040,11040,11040,11040,0
20250401,120300,39837860,11040,11040,11040,11040,0
20250401,120200,39837860,11040,11040,11040,11040,0
20250401,120100,39837860,11040,11040,11040,11040,0
20250401,120000,39837860,11040,11040,11040,11040,0
20250401,115900,39837860,11040,11040,11040,11040,0
20250401,115800,39837860,11040,11040,11040,11040,0
20250401,115700,39837860,11040,11040,11040,11040,0
20250401,115600,39837860,11040,11040,11040,11040,0
20250401,115500,39837860,11040,11040,11040,11040,2
20250401,115400,39815780,11070,11070,11070,11070,0
20250401,115300,39815780,11070,11070,11070,11070,0
20250401,115200,39815780,11070,11070,11070,11070,0
20250401,115100,39815780,11070,11070,11070,11070,0
20250401,115000,39815780,11070,11070,11070,11070,0
20250401,114900,39815780,11070,11070,11070,11070,0
20250401,114800,39815780,11070,11070,11070,11070,0
20250401,114700,39815780,11070,11070,11070,11070,0
20250401,114600,39815780,11070,11070,11070,11070,0
20250401,114500,39815780,11070,11070,11070,11070,0
20250401,114400,39815780,11070,11070,11070,11070,0
20250401,114300,39815780,11070,11070,11070,11070,0
20250401,114200,39815780,11070,11070,11070,11070,0
20250401,114100,39815780,11070,11070,11070,11070,0
20250401,114000,39815780,11070,11070,11070,11070,0
20250401,113900,39815780,11070,11070,11070,11070,10
20250401,113800,39705080,11070,11070,11070,11070,0
20250401,113700,39705080,11070,11070,11070,11070,2
20250401,113600,39682940,11070,11070,11070,11070,0
20250401,113500,39682940,11070,11070,11070,11070,0
20250401,113400,39682940,11070,11070,11070,11070,0
20250401,113300,39682940,11070,11070,11070,11070,54
20250401,113200,39085160,11050,11050,11060,11050,37
20250401,113100,38676300,11050,11050,11050,11050,0
20250401,113000,38676300,11050,11050,11050,11050,20
20250401,112900,38455300,11050,11050,11050,11050,0
20250401,112800,38455300,11050,11050,11050,11050,0
20250401,112700,38455300,11050,11050,11050,11050,59
20250401,112600,37803350,11050,11050,11050,11050,0
20250401,112500,37803350,11050,11050,11050,11050,0
20250401,112400,37803350,11050,11050,11050,11050,35
20250401,112300,37416600,11050,11050,11050,11050,0
20250401,112200,37416600,11050,11050,11050,11050,0
20250401,112100,37416600,11050,11050,11050,11050,0
20250401,112000,37416600,11050,11050,11050,11050,0
20250401,111900,37416600,11050,11050,11050,11050,0
20250401,111800,37416600,11050,11050,11050,11050,0
20250401,111700,37416600,11050,11050,11050,11050,0
20250401,111600,37416600,11050,10990,11050,10990,92
20250401,111500,36404230,10990,10990,10990,10990,0
20250401,111400,36404230,10990,10990,10990,10990,0
20250401,111300,36404230,10990,10990,10990,10990,2
20250401,111200,36382250,10990,10990,10990,10990,0
20250401,111100,36382250,10990,10990,10990,10990,0
20250401,111000,36382250,10990,10990,10990,10990,0
20250401,110900,36382250,10990,10980,10990,10980,100
20250401,110800,35283350,10980,10980,10980,10980,9
20250401,110700,35184530,10980,10980,10980,10980,0
20250401,110600,35184530,10980,10980,10980,10980,0
20250401,110500,35184530,10980,10980,10980,10980,0
20250401,110400,35184530,10980,10980,10980,10980,0
20250401,110300,35184530,10980,10950,10980,10950,100
20250401,110200,34087780,10950,10950,10950,10950,0
20250401,110100,34087780,10950,10950,10950,10950,0
20250401,110000,34087780,10950,10950,10950,10950,0
20250401,105900,34087780,10950,10950,10950,10950,0
20250401,105800,34087780,10950,10950,10950,10950,0
20250401,105700,34087780,10950,10950,10950,10950,4
20250401,105600,34043980,10920,10940,10940,10920,94
20250401,105500,33015680,10940,10940,10940,10940,1
20250401,105400,33004740,10950,10930,10950,10930,900
20250401,105300,23158880,10930,10930,10930,10930,0
20250401,105200,23158880,10930,10930,10930,10930,0
20250401,105100,23158880,10930,10930,10930,10930,0
20250401,105000,23158880,10930,10930,10930,10930,1
20250401,104900,23147950,10830,10830,10830,10830,0
20250401,104800,23147950,10830,10830,10830,10830,0
20250401,104700,23147950,10830,10830,10930,10830,439
20250401,104600,18388180,10790,10790,10790,10790,0
20250401,104500,18388180,10790,10790,10790,10790,0
20250401,104400,18388180,10790,10790,10790,10790,0
20250401,104300,18388180,10790,10790,10790,10790,0
20250401,104200,18388180,10790,10790,10790,10790,0
20250401,104100,18388180,10790,10790,10790,10790,0
20250401,104000,18388180,10790,10790,10790,10790,0
20250401,103900,18388180,10790,10790,10790,10790,0
20250401,103800,18388180,10790,10790,10790,10790,0
20250401,103700,18388180,10790,10790,10790,10790,17
20250401,103600,18204750,10790,10790,10790,10790,0
20250401,103500,18204750,10790,10790,10790,10790,132
20250401,103400,16780470,10790,10790,10790,10790,49
20250401,103300,16251760,10810,10810,10810,10810,1
20250401,103200,16240950,10790,10790,10790,10790,0
20250401,103100,16240950,10790,10790,10790,10790,0
20250401,103000,16240950,10790,10790,10790,10790,0
20250401,102900,16240950,10790,10790,10790,10790,0
20250401,102800,16240950,10790,10790,10790,10790,9
20250401,102700,16143840,10790,10790,10790,10790,1
20250401,102600,16133050,10780,10780,10780,10780,0
20250401,102500,16133050,10780,10780,10780,10780,10
20250401,102400,16025250,10830,10830,10830,10830,0
20250401,102300,16025250,10830,10830,10830,10830,0
20250401,102200,16025250,10830,10830,10830,10830,0
20250401,102100,16025250,10830,10830,10830,10830,0
20250401,102000,16025250,10830,10830,10830,10830,0
20250401,101900,16025250,10830,10830,10830,10830,0
20250401,101800,16025250,10830,10830,10830,10830,1
20250401,101700,16014420,10830,10830,10830,10830,0
20250401,101600,16014420,10830,10830,10830,10830,1
20250401,101500,16003590,10770,10770,10770,10770,0
20250401,101400,16003590,10770,10770,10770,10770,0
20250401,101300,16003590,10770,10770,10770,10770,50
20250401,101200,15465090,10790,10790,10790,10790,0
20250401,101100,15465090,10790,10790,10790,10790,0
20250401,101000,15465090,10790,10790,10790,10790,482
20250401,100900,10264310,10770,10770,10770,10770,41
20250401,100800,9822740,10770,10770,10770,10770,2
20250401,100700,9801200,10770,10770,10770,10770,0
20250401,100600,9801200,10770,10770,10770,10770,5
20250401,100500,9747350,10770,10770,10770,10770,2
20250401,100400,9725810,10770,10770,10770,10770,0
20250401,100300,9725810,10770,10770,10770,10770,2
20250401,100200,9704270,10770,10770,10770,10770,2
20250401,100100,9682730,10770,10770,10770,10770,1
20250401,100000,9671960,10790,10790,10790,10790,0
20250401,095900,9671960,10790,10790,10790,10790,0
20250401,095800,9671960,10790,10790,10790,10790,0
20250401,095700,9671960,10790,10790,10790,10790,0
20250401,095600,9671960,10790,10790,10790,10790,9
20250401,095500,9574850,10790,10790,10790,10790,0
20250401,095400,9574850,10790,10790,10790,10790,0
20250401,095300,9574850,10790,10790,10790,10790,1
20250401,095200,9564060,10770,10770,10770,10770,0
20250401,095100,9564060,10770,10770,10770,10770,3
20250401,095000,9531750,10780,10780,10780,10780,0
20250401,094900,9531750,10780,10780,10780,10780,0
20250401,094800,9531750,10780,10780,10780,10780,0
20250401,094700,9531750,10780,10780,10780,10780,0
20250401,094600,9531750,10780,10780,10780,10780,0
20250401,094500,9531750,10780,10780,10780,10780,0
20250401,094400,9531750,10780,10800,10800,10780,20
20250401,094300,9316060,10790,10790,10790,10790,0
20250401,094200,9316060,10790,10790,10790,10790,0
20250401,094100,9316060,10790,10790,10790,10790,0
20250401,094000,9316060,10790,10790,10790,10790,0
20250401,093900,9316060,10790,10790,10790,10790,0
20250401,093800,9316060,10790,10790,10790,10790,0
20250401,093700,9316060,10790,10790,10790,10790,0
20250401,093600,9316060,10790,10790,10790,10790,0
20250401,093500,9316060,10790,10790,10790,10790,70
20250401,093400,8560760,10830,10830,10940,10830,14
20250401,093300,8408590,10830,10830,10830,10830,1
20250401,093200,8397760,10940,10940,10940,10940,0
20250401,093100,8397760,10940,10940,10940,10940,0
20250401,093000,8397760,10940,10940,10940,10940,0
20250401,092900,8397760,10940,10940,10940,10940,0
20250401,092800,8397760,10940,10940,10940,10940,0
20250401,092700,8397760,10940,10940,10940,10940,0
20250401,092600,8397760,10940,10940,10940,10940,0
20250401,092500,8397760,10940,10940,10940,10940,0
20250401,092400,8397760,10940,10940,10940,10940,0
20250401,092300,8397760,10940,10940,10940,10940,10
20250401,092200,8288360,10940,10940,10940,10940,1
20250401,092100,8277420,10940,10940,10940,10940,0
20250401,092000,8277420,10940,10940,10940,10940,6
20250401,091900,8211780,10940,10940,10940,10790,22
20250401,091800,7973960,10950,10950,10950,10950,5
20250401,091700,7919210,10950,10940,10950,10940,11
20250401,091600,7798840,10940,10940,10940,10940,10
20250401,091500,7689440,10940,10940,10940,10940,16
20250401,091400,7514400,10940,10940,10940,10940,0
20250401,091300,7514400,10940,10920,10940,10920,11
20250401,091200,7394080,10930,10930,10930,10930,0
20250401,091100,7394080,10930,10930,10930,10930,0
20250401,091000,7394080,10930,10930,10930,10930,5
20250401,090900,7339430,10930,10900,10930,10900,12
20250401,090800,7208330,10940,10910,10940,10910,10
20250401,090700,7098960,10910,10940,10940,10910,89
20250401,090600,6125330,10940,10950,10950,10940,18
20250401,090500,5928360,10910,10870,10910,10870,3
20250401,090400,5895710,10900,10850,10900,10850,327
20250401,090300,2332150,10850,10850,10850,10850,1
20250401,090200,2321300,10790,10810,10810,10790,171
20250401,090100,473050,10810,10750,10810,10750,20
20250401,090000,257320,10780,10700,10780,10700,24
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 51655630 10860 10860 10860 10860 393
3 20250401 200400 51655630 10860 10860 10860 10860 0
4 20250401 200300 51655630 10860 10860 10860 10860 0
5 20250401 200200 51655630 10860 10860 10860 10860 0
6 20250401 200100 51655630 10860 10860 10860 10860 0
7 20250401 200000 51655630 10860 10860 10860 10860 0
8 20250401 195900 51655630 10860 10860 10860 10860 0
9 20250401 195800 51655630 10860 10860 10860 10860 0
10 20250401 195700 51655630 10860 10860 10860 10860 0
11 20250401 195600 51655630 10860 10860 10860 10860 0
12 20250401 195500 51655630 10860 10860 10860 10860 0
13 20250401 195400 51655630 10860 10860 10860 10860 0
14 20250401 195300 51655630 10860 10860 10860 10860 0
15 20250401 195200 51655630 10860 10860 10860 10860 0
16 20250401 195100 51655630 10860 10860 10860 10860 0
17 20250401 195000 51655630 10860 10860 10860 10860 0
18 20250401 194900 51655630 10860 10860 10860 10860 0
19 20250401 194800 51655630 10860 10860 10860 10860 0
20 20250401 194700 51655630 10860 10860 10860 10860 0
21 20250401 194600 51655630 10860 10860 10860 10860 0
22 20250401 194500 51655630 10860 10860 10860 10860 0
23 20250401 194400 51655630 10860 10860 10860 10860 0
24 20250401 194300 51655630 10860 10860 10860 10860 0
25 20250401 194200 51655630 10860 10860 10860 10860 0
26 20250401 194100 51655630 10860 10860 10860 10860 0
27 20250401 194000 51655630 10860 10860 10860 10860 0
28 20250401 193900 51655630 10860 10860 10860 10860 0
29 20250401 193800 51655630 10860 10860 10860 10860 0
30 20250401 193700 51655630 10860 10860 10860 10860 0
31 20250401 193600 51655630 10860 10860 10860 10860 0
32 20250401 193500 51655630 10860 10860 10860 10860 393
33 20250401 193400 51655630 10860 10860 10860 10860 0
34 20250401 193300 51655630 10860 10860 10860 10860 0
35 20250401 193200 51655630 10860 10860 10860 10860 0
36 20250401 193100 51655630 10860 10860 10860 10860 0
37 20250401 193000 51655630 10860 10860 10860 10860 0
38 20250401 192900 51655630 10860 10860 10860 10860 0
39 20250401 192800 51655630 10860 10860 10860 10860 0
40 20250401 192700 51655630 10860 10860 10860 10860 0
41 20250401 192600 51655630 10860 10860 10860 10860 0
42 20250401 192500 51655630 10860 10860 10860 10860 0
43 20250401 192400 51655630 10860 10860 10860 10860 0
44 20250401 192300 51655630 10860 10860 10860 10860 0
45 20250401 192200 51655630 10860 10860 10860 10860 0
46 20250401 192100 51655630 10860 10860 10860 10860 0
47 20250401 192000 51655630 10860 10860 10860 10860 0
48 20250401 191900 51655630 10860 10860 10860 10860 0
49 20250401 191800 51655630 10860 10860 10860 10860 0
50 20250401 191700 51655630 10860 10860 10860 10860 0
51 20250401 191600 51655630 10860 10860 10860 10860 0
52 20250401 191500 51655630 10860 10860 10860 10860 0
53 20250401 191400 51655630 10860 10860 10860 10860 0
54 20250401 191300 51655630 10860 10860 10860 10860 0
55 20250401 191200 51655630 10860 10860 10860 10860 0
56 20250401 191100 51655630 10860 10860 10860 10860 0
57 20250401 191000 51655630 10860 10860 10860 10860 0
58 20250401 190900 51655630 10860 10860 10860 10860 0
59 20250401 190800 51655630 10860 10860 10860 10860 0
60 20250401 190700 51655630 10860 10860 10860 10860 0
61 20250401 190600 51655630 10860 10860 10860 10860 0
62 20250401 190500 51655630 10860 10860 10860 10860 393
63 20250401 190400 51655630 10860 10860 10860 10860 0
64 20250401 190300 51655630 10860 10860 10860 10860 0
65 20250401 190200 51655630 10860 10860 10860 10860 0
66 20250401 190100 51655630 10860 10860 10860 10860 0
67 20250401 190000 51655630 10860 10860 10860 10860 0
68 20250401 185900 51655630 10860 10860 10860 10860 0
69 20250401 185800 51655630 10860 10860 10860 10860 0
70 20250401 185700 51655630 10860 10860 10860 10860 0
71 20250401 185600 51655630 10860 10860 10860 10860 0
72 20250401 185500 51655630 10860 10860 10860 10860 0
73 20250401 185400 51655630 10860 10860 10860 10860 0
74 20250401 185300 51655630 10860 10860 10860 10860 0
75 20250401 185200 51655630 10860 10860 10860 10860 0
76 20250401 185100 51655630 10860 10860 10860 10860 0
77 20250401 185000 51655630 10860 10860 10860 10860 0
78 20250401 184900 51655630 10860 10860 10860 10860 0
79 20250401 184800 51655630 10860 10860 10860 10860 0
80 20250401 184700 51655630 10860 10860 10860 10860 0
81 20250401 184600 51655630 10860 10860 10860 10860 0
82 20250401 184500 51655630 10860 10860 10860 10860 0
83 20250401 184400 51655630 10860 10860 10860 10860 0
84 20250401 184300 51655630 10860 10860 10860 10860 0
85 20250401 184200 51655630 10860 10860 10860 10860 0
86 20250401 184100 51655630 10860 10860 10860 10860 0
87 20250401 184000 51655630 10860 10860 10860 10860 0
88 20250401 183900 51655630 10860 10860 10860 10860 0
89 20250401 183800 51655630 10860 10860 10860 10860 0
90 20250401 183700 51655630 10860 10860 10860 10860 0
91 20250401 183600 51655630 10860 10860 10860 10860 0
92 20250401 183500 51655630 10860 10860 10860 10860 393
93 20250401 183400 51655630 10860 10860 10860 10860 0
94 20250401 183300 51655630 10860 10860 10860 10860 0
95 20250401 183200 51655630 10860 10860 10860 10860 0
96 20250401 183100 51655630 10860 10860 10860 10860 0
97 20250401 183000 51655630 10860 10860 10860 10860 0
98 20250401 182900 51655630 10860 10860 10860 10860 0
99 20250401 182800 51655630 10860 10860 10860 10860 0
100 20250401 182700 51655630 10860 10860 10860 10860 0
101 20250401 182600 51655630 10860 10860 10860 10860 0
102 20250401 182500 51655630 10860 10860 10860 10860 0
103 20250401 182400 51655630 10860 10860 10860 10860 0
104 20250401 182300 51655630 10860 10860 10860 10860 0
105 20250401 182200 51655630 10860 10860 10860 10860 0
106 20250401 182100 51655630 10860 10860 10860 10860 0
107 20250401 182000 51655630 10860 10860 10860 10860 0
108 20250401 181900 51655630 10860 10860 10860 10860 0
109 20250401 181800 51655630 10860 10860 10860 10860 0
110 20250401 181700 51655630 10860 10860 10860 10860 0
111 20250401 181600 51655630 10860 10860 10860 10860 0
112 20250401 181500 51655630 10860 10860 10860 10860 0
113 20250401 181400 51655630 10860 10860 10860 10860 0
114 20250401 181300 51655630 10860 10860 10860 10860 0
115 20250401 181200 51655630 10860 10860 10860 10860 0
116 20250401 181100 51655630 10860 10860 10860 10860 0
117 20250401 181000 51655630 10860 10860 10860 10860 0
118 20250401 180900 51655630 10860 10860 10860 10860 0
119 20250401 180800 51655630 10860 10860 10860 10860 0
120 20250401 180700 51655630 10860 10860 10860 10860 0
121 20250401 180600 51655630 10860 10860 10860 10860 0
122 20250401 180500 51655630 10860 10860 10860 10860 393
123 20250401 180400 51655630 10860 10860 10860 10860 0
124 20250401 180300 51655630 10860 10860 10860 10860 0
125 20250401 180200 51655630 10860 10860 10860 10860 0
126 20250401 180100 51655630 10860 10860 10860 10860 0
127 20250401 180000 51655630 10860 10860 10860 10860 0
128 20250401 175900 51655630 10860 10860 10860 10860 0
129 20250401 175800 51655630 10860 10860 10860 10860 0
130 20250401 175700 51655630 10860 10860 10860 10860 0
131 20250401 175600 51655630 10860 10860 10860 10860 0
132 20250401 175500 51655630 10860 10860 10860 10860 0
133 20250401 175400 51655630 10860 10860 10860 10860 0
134 20250401 175300 51655630 10860 10860 10860 10860 0
135 20250401 175200 51655630 10860 10860 10860 10860 0
136 20250401 175100 51655630 10860 10860 10860 10860 0
137 20250401 175000 51655630 10860 10860 10860 10860 0
138 20250401 174900 51655630 10860 10860 10860 10860 0
139 20250401 174800 51655630 10860 10860 10860 10860 0
140 20250401 174700 51655630 10860 10860 10860 10860 0
141 20250401 174600 51655630 10860 10860 10860 10860 0
142 20250401 174500 51655630 10860 10860 10860 10860 0
143 20250401 174400 51655630 10860 10860 10860 10860 0
144 20250401 174300 51655630 10860 10860 10860 10860 0
145 20250401 174200 51655630 10860 10860 10860 10860 0
146 20250401 174100 51655630 10860 10860 10860 10860 0
147 20250401 174000 51655630 10860 10860 10860 10860 0
148 20250401 173900 51655630 10860 10860 10860 10860 0
149 20250401 173800 51655630 10860 10860 10860 10860 0
150 20250401 173700 51655630 10860 10860 10860 10860 0
151 20250401 173600 51655630 10860 10860 10860 10860 0
152 20250401 173500 51655630 10860 10860 10860 10860 393
153 20250401 173400 51655630 10860 10860 10860 10860 0
154 20250401 173300 51655630 10860 10860 10860 10860 0
155 20250401 173200 51655630 10860 10860 10860 10860 0
156 20250401 173100 51655630 10860 10860 10860 10860 0
157 20250401 173000 51655630 10860 10860 10860 10860 0
158 20250401 172900 51655630 10860 10860 10860 10860 0
159 20250401 172800 51655630 10860 10860 10860 10860 0
160 20250401 172700 51655630 10860 10860 10860 10860 0
161 20250401 172600 51655630 10860 10860 10860 10860 0
162 20250401 172500 51655630 10860 10860 10860 10860 0
163 20250401 172400 51655630 10860 10860 10860 10860 0
164 20250401 172300 51655630 10860 10860 10860 10860 0
165 20250401 172200 51655630 10860 10860 10860 10860 0
166 20250401 172100 51655630 10860 10860 10860 10860 0
167 20250401 172000 51655630 10860 10860 10860 10860 0
168 20250401 171900 51655630 10860 10860 10860 10860 0
169 20250401 171800 51655630 10860 10860 10860 10860 0
170 20250401 171700 51655630 10860 10860 10860 10860 0
171 20250401 171600 51655630 10860 10860 10860 10860 0
172 20250401 171500 51655630 10860 10860 10860 10860 0
173 20250401 171400 51655630 10860 10860 10860 10860 0
174 20250401 171300 51655630 10860 10860 10860 10860 0
175 20250401 171200 51655630 10860 10860 10860 10860 0
176 20250401 171100 51655630 10860 10860 10860 10860 0
177 20250401 171000 51655630 10860 10860 10860 10860 0
178 20250401 170900 51655630 10860 10860 10860 10860 0
179 20250401 170800 51655630 10860 10860 10860 10860 0
180 20250401 170700 51655630 10860 10860 10860 10860 0
181 20250401 170600 51655630 10860 10860 10860 10860 0
182 20250401 170500 51655630 10860 10860 10860 10860 393
183 20250401 170400 51655630 10860 10860 10860 10860 0
184 20250401 170300 51655630 10860 10860 10860 10860 0
185 20250401 170200 51655630 10860 10860 10860 10860 0
186 20250401 170100 51655630 10860 10860 10860 10860 0
187 20250401 170000 51655630 10860 10860 10860 10860 0
188 20250401 165900 51655630 10860 10860 10860 10860 0
189 20250401 165800 51655630 10860 10860 10860 10860 0
190 20250401 165700 51655630 10860 10860 10860 10860 0
191 20250401 165600 51655630 10860 10860 10860 10860 0
192 20250401 165500 51655630 10860 10860 10860 10860 0
193 20250401 165400 51655630 10860 10860 10860 10860 0
194 20250401 165300 51655630 10860 10860 10860 10860 0
195 20250401 165200 51655630 10860 10860 10860 10860 0
196 20250401 165100 51655630 10860 10860 10860 10860 0
197 20250401 165000 51655630 10860 10860 10860 10860 0
198 20250401 164900 51655630 10860 10860 10860 10860 0
199 20250401 164800 51655630 10860 10860 10860 10860 0
200 20250401 164700 51655630 10860 10860 10860 10860 0
201 20250401 164600 51655630 10860 10860 10860 10860 0
202 20250401 164500 51655630 10860 10860 10860 10860 0
203 20250401 164400 51655630 10860 10860 10860 10860 0
204 20250401 164300 51655630 10860 10860 10860 10860 0
205 20250401 164200 51655630 10860 10860 10860 10860 0
206 20250401 164100 51655630 10860 10860 10860 10860 0
207 20250401 164000 51655630 10860 10860 10860 10860 0
208 20250401 163900 51655630 10860 10860 10860 10860 0
209 20250401 163800 51655630 10860 10860 10860 10860 0
210 20250401 163700 51655630 10860 10860 10860 10860 0
211 20250401 163600 51655630 10860 10860 10860 10860 0
212 20250401 163500 51655630 10860 10860 10860 10860 393
213 20250401 163400 51655630 10860 10860 10860 10860 0
214 20250401 163300 51655630 10860 10860 10860 10860 0
215 20250401 163200 51655630 10860 10860 10860 10860 0
216 20250401 163100 51655630 10860 10860 10860 10860 0
217 20250401 163000 51655630 10860 10860 10860 10860 0
218 20250401 162900 51655630 10860 10860 10860 10860 0
219 20250401 162800 51655630 10860 10860 10860 10860 0
220 20250401 162700 51655630 10860 10860 10860 10860 0
221 20250401 162600 51655630 10860 10860 10860 10860 0
222 20250401 162500 51655630 10860 10860 10860 10860 0
223 20250401 162400 51655630 10860 10860 10860 10860 0
224 20250401 162300 51655630 10860 10860 10860 10860 0
225 20250401 162200 51655630 10860 10860 10860 10860 0
226 20250401 162100 51655630 10860 10860 10860 10860 0
227 20250401 162000 51655630 10860 10860 10860 10860 0
228 20250401 161900 51655630 10860 10860 10860 10860 0
229 20250401 161800 51655630 10860 10860 10860 10860 0
230 20250401 161700 51655630 10860 10860 10860 10860 0
231 20250401 161600 51655630 10860 10860 10860 10860 0
232 20250401 161500 51655630 10860 10860 10860 10860 0
233 20250401 161400 51655630 10860 10860 10860 10860 0
234 20250401 161300 51655630 10860 10860 10860 10860 0
235 20250401 161200 51655630 10860 10860 10860 10860 0
236 20250401 161100 51655630 10860 10860 10860 10860 0
237 20250401 161000 51655630 10860 10860 10860 10860 0
238 20250401 160900 51655630 10860 10860 10860 10860 0
239 20250401 160800 51655630 10860 10860 10860 10860 0
240 20250401 160700 51655630 10860 10860 10860 10860 0
241 20250401 160600 51655630 10860 10860 10860 10860 0
242 20250401 160500 51655630 10860 10860 10860 10860 393
243 20250401 160400 51655630 10860 10860 10860 10860 0
244 20250401 160300 51655630 10860 10860 10860 10860 0
245 20250401 160200 51655630 10860 10860 10860 10860 0
246 20250401 160100 51655630 10860 10860 10860 10860 0
247 20250401 160000 51655630 10860 10860 10860 10860 0
248 20250401 155900 51655630 10860 10860 10860 10860 0
249 20250401 155800 51655630 10860 10860 10860 10860 0
250 20250401 155700 51655630 10860 10860 10860 10860 0
251 20250401 155600 51655630 10860 10860 10860 10860 0
252 20250401 155500 51655630 10860 10860 10860 10860 0
253 20250401 155400 51655630 10860 10860 10860 10860 0
254 20250401 155300 51655630 10860 10860 10860 10860 0
255 20250401 155200 51655630 10860 10860 10860 10860 0
256 20250401 155100 51655630 10860 10860 10860 10860 0
257 20250401 155000 51655630 10860 10860 10860 10860 0
258 20250401 154900 51655630 10860 10860 10860 10860 0
259 20250401 154800 51655630 10860 10860 10860 10860 0
260 20250401 154700 51655630 10860 10860 10860 10860 0
261 20250401 154600 51655630 10860 10860 10860 10860 0
262 20250401 154500 51655630 10860 10860 10860 10860 0
263 20250401 154400 51655630 10860 10860 10860 10860 0
264 20250401 154300 51655630 10860 10860 10860 10860 0
265 20250401 154200 51655630 10860 10860 10860 10860 0
266 20250401 154100 51655630 10860 10860 10860 10860 0
267 20250401 154000 51655630 10860 10860 10860 10860 0
268 20250401 153900 51655630 10860 10860 10860 10860 0
269 20250401 153800 51655630 10860 10860 10860 10860 0
270 20250401 153700 51655630 10860 10860 10860 10860 0
271 20250401 153600 51655630 10860 10860 10860 10860 0
272 20250401 153500 51655630 10860 10860 10860 10860 393
273 20250401 153400 51655630 10860 10860 10860 10860 0
274 20250401 153300 51655630 10860 10860 10860 10860 0
275 20250401 153200 51655630 10860 10860 10860 10860 0
276 20250401 153100 51655630 10860 10860 10860 10860 0
277 20250401 153000 51655630 10860 10860 10860 10860 393
278 20250401 152900 47387650 10960 10960 10960 10960 0
279 20250401 152800 47387650 10960 10960 10960 10960 0
280 20250401 152700 47387650 10960 10960 10960 10960 0
281 20250401 152600 47387650 10960 10960 10960 10960 0
282 20250401 152500 47387650 10960 10960 10960 10960 0
283 20250401 152400 47387650 10960 10960 10960 10960 0
284 20250401 152300 47387650 10960 10960 10960 10960 0
285 20250401 152200 47387650 10960 10960 10960 10960 0
286 20250401 152100 47387650 10960 10960 10960 10960 0
287 20250401 152000 47387650 10960 10960 10960 10960 0
288 20250401 151900 47387650 10960 10960 10960 10960 0
289 20250401 151800 47387650 10960 10960 10960 10960 0
290 20250401 151700 47387650 10960 10900 10960 10900 126
291 20250401 151600 46012590 10920 10920 10920 10920 0
292 20250401 151500 46012590 10920 10920 10920 10920 1
293 20250401 151400 46001670 10920 10920 10920 10920 0
294 20250401 151300 46001670 10920 10920 10920 10920 0
295 20250401 151200 46001670 10920 10920 10920 10920 0
296 20250401 151100 46001670 10920 10920 10920 10920 0
297 20250401 151000 46001670 10920 10920 10920 10920 0
298 20250401 150900 46001670 10920 10920 10920 10920 0
299 20250401 150800 46001670 10920 10920 10920 10920 0
300 20250401 150700 46001670 10920 10920 10920 10920 10
301 20250401 150600 45892470 10920 10920 10920 10920 9
302 20250401 150500 45794190 10920 10920 10920 10920 0
303 20250401 150400 45794190 10920 10920 10920 10920 0
304 20250401 150300 45794190 10920 10870 10920 10860 214
305 20250401 150200 43469090 10860 10860 10860 10860 0
306 20250401 150100 43469090 10860 10860 10860 10860 0
307 20250401 150000 43469090 10860 10860 10860 10860 0
308 20250401 145900 43469090 10860 10860 10860 10860 0
309 20250401 145800 43469090 10860 10860 10860 10860 0
310 20250401 145700 43469090 10860 10860 10860 10860 0
311 20250401 145600 43469090 10860 10860 10860 10860 0
312 20250401 145500 43469090 10860 10860 10860 10860 0
313 20250401 145400 43469090 10860 10860 10860 10860 0
314 20250401 145300 43469090 10860 10860 10860 10860 0
315 20250401 145200 43469090 10860 10860 10860 10860 0
316 20250401 145100 43469090 10860 10860 10860 10860 0
317 20250401 145000 43469090 10860 10860 10860 10860 0
318 20250401 144900 43469090 10860 10860 10860 10860 0
319 20250401 144800 43469090 10860 10860 10860 10860 0
320 20250401 144700 43469090 10860 10860 10860 10860 0
321 20250401 144600 43469090 10860 10860 10860 10860 0
322 20250401 144500 43469090 10860 10860 10860 10860 0
323 20250401 144400 43469090 10860 10860 10860 10860 0
324 20250401 144300 43469090 10860 10860 10860 10860 0
325 20250401 144200 43469090 10860 10860 10860 10860 0
326 20250401 144100 43469090 10860 10860 10860 10860 0
327 20250401 144000 43469090 10860 10920 10920 10860 22
328 20250401 143900 43228970 10860 10860 10860 10860 1
329 20250401 143800 43218110 10920 10920 10920 10920 0
330 20250401 143700 43218110 10920 10920 10920 10920 0
331 20250401 143600 43218110 10920 10920 10920 10920 0
332 20250401 143500 43218110 10920 10920 10920 10920 0
333 20250401 143400 43218110 10920 10920 10920 10920 0
334 20250401 143300 43218110 10920 10920 10920 10920 0
335 20250401 143200 43218110 10920 10850 10920 10850 2
336 20250401 143100 43196340 10870 10870 10870 10870 0
337 20250401 143000 43196340 10870 10870 10870 10870 0
338 20250401 142900 43196340 10870 10890 10890 10870 43
339 20250401 142800 42728810 10910 10910 10910 10910 0
340 20250401 142700 42728810 10910 10910 10910 10910 0
341 20250401 142600 42728810 10910 10910 10910 10910 0
342 20250401 142500 42728810 10910 10910 10910 10910 0
343 20250401 142400 42728810 10910 10910 10910 10910 0
344 20250401 142300 42728810 10910 10910 10910 10910 0
345 20250401 142200 42728810 10910 10910 10910 10910 26
346 20250401 142100 42445150 10910 10910 10910 10910 2
347 20250401 142000 42423330 10920 10930 10930 10920 5
348 20250401 141900 42368710 10970 10970 10970 10970 0
349 20250401 141800 42368710 10970 10970 10970 10970 0
350 20250401 141700 42368710 10970 10970 10970 10970 0
351 20250401 141600 42368710 10970 10970 10970 10970 0
352 20250401 141500 42368710 10970 10970 10970 10970 4
353 20250401 141400 42324830 10970 10970 10970 10970 0
354 20250401 141300 42324830 10970 10970 10970 10970 0
355 20250401 141200 42324830 10970 10970 10970 10970 0
356 20250401 141100 42324830 10970 10970 10970 10970 0
357 20250401 141000 42324830 10970 10970 10970 10970 0
358 20250401 140900 42324830 10970 10970 10970 10970 0
359 20250401 140800 42324830 10970 10970 10970 10970 0
360 20250401 140700 42324830 10970 10970 10970 10970 0
361 20250401 140600 42324830 10970 10970 10970 10970 0
362 20250401 140500 42324830 10970 10970 10970 10970 0
363 20250401 140400 42324830 10970 10970 10970 10970 0
364 20250401 140300 42324830 10970 10970 10970 10970 0
365 20250401 140200 42324830 10970 10970 10970 10970 0
366 20250401 140100 42324830 10970 10970 10970 10970 0
367 20250401 140000 42324830 10970 10970 10970 10970 0
368 20250401 135900 42324830 10970 10970 10970 10970 0
369 20250401 135800 42324830 10970 10970 10970 10970 0
370 20250401 135700 42324830 10970 10970 10970 10970 0
371 20250401 135600 42324830 10970 10970 10970 10970 0
372 20250401 135500 42324830 10970 10970 10970 10970 0
373 20250401 135400 42324830 10970 10970 10970 10970 0
374 20250401 135300 42324830 10970 10970 10970 10970 0
375 20250401 135200 42324830 10970 10970 10970 10970 1
376 20250401 135100 42313860 10970 10970 10970 10970 1
377 20250401 135000 42302890 10970 10970 10970 10970 15
378 20250401 134900 42138340 10970 10970 10970 10970 0
379 20250401 134800 42138340 10970 10970 10970 10970 0
380 20250401 134700 42138340 10970 10970 10970 10970 0
381 20250401 134600 42138340 10970 10970 10970 10970 0
382 20250401 134500 42138340 10970 10970 10970 10970 0
383 20250401 134400 42138340 10970 10970 10970 10970 0
384 20250401 134300 42138340 10970 10970 10970 10970 0
385 20250401 134200 42138340 10970 10970 10970 10970 0
386 20250401 134100 42138340 10970 10970 10970 10970 0
387 20250401 134000 42138340 10970 10970 10970 10970 0
388 20250401 133900 42138340 10970 10970 10970 10970 0
389 20250401 133800 42138340 10970 10970 10970 10970 0
390 20250401 133700 42138340 10970 10970 10970 10970 0
391 20250401 133600 42138340 10970 10970 10970 10970 0
392 20250401 133500 42138340 10970 10970 10970 10970 0
393 20250401 133400 42138340 10970 10970 10970 10970 0
394 20250401 133300 42138340 10970 10970 10970 10970 0
395 20250401 133200 42138340 10970 10970 10970 10970 0
396 20250401 133100 42138340 10970 10970 10970 10970 0
397 20250401 133000 42138340 10970 10970 10970 10970 1
398 20250401 132900 42127370 10970 10970 10970 10970 11
399 20250401 132800 42006700 10970 10970 10970 10970 0
400 20250401 132700 42006700 10970 10970 10970 10970 0
401 20250401 132600 42006700 10970 10970 10970 10970 0
402 20250401 132500 42006700 10970 10970 10970 10970 0
403 20250401 132400 42006700 10970 10970 10970 10970 0
404 20250401 132300 42006700 10970 10970 10970 10970 0
405 20250401 132200 42006700 10970 10970 10970 10970 0
406 20250401 132100 42006700 10970 10970 10970 10970 0
407 20250401 132000 42006700 10970 10970 10970 10970 0
408 20250401 131900 42006700 10970 10970 10970 10970 2
409 20250401 131800 41984760 10990 10990 10990 10990 1
410 20250401 131700 41973770 10970 10970 10970 10970 0
411 20250401 131600 41973770 10970 10970 10970 10970 0
412 20250401 131500 41973770 10970 10970 10970 10970 0
413 20250401 131400 41973770 10970 10970 10970 10970 0
414 20250401 131300 41973770 10970 10970 10970 10970 0
415 20250401 131200 41973770 10970 10970 10970 10970 0
416 20250401 131100 41973770 10970 10970 10970 10970 0
417 20250401 131000 41973770 10970 10970 10970 10970 0
418 20250401 130900 41973770 10970 10970 10970 10970 0
419 20250401 130800 41973770 10970 10970 10970 10970 0
420 20250401 130700 41973770 10970 10970 10970 10970 0
421 20250401 130600 41973770 10970 10970 10970 10970 0
422 20250401 130500 41973770 10970 10970 10970 10970 0
423 20250401 130400 41973770 10970 10970 10970 10970 0
424 20250401 130300 41973770 10970 10970 10970 10970 0
425 20250401 130200 41973770 10970 10970 10970 10970 0
426 20250401 130100 41973770 10970 10970 10970 10970 0
427 20250401 130000 41973770 10970 10970 10970 10970 0
428 20250401 125900 41973770 10970 10970 10970 10970 0
429 20250401 125800 41973770 10970 10970 10970 10970 0
430 20250401 125700 41973770 10970 10970 10970 10970 0
431 20250401 125600 41973770 10970 10970 10970 10970 5
432 20250401 125500 41918920 10990 10990 10990 10990 70
433 20250401 125400 41149620 10990 10990 10990 10990 0
434 20250401 125300 41149620 10990 11010 11010 10990 37
435 20250401 125200 40742620 11020 11020 11020 11020 0
436 20250401 125100 40742620 11020 11020 11020 11020 0
437 20250401 125000 40742620 11020 11020 11020 11020 1
438 20250401 124900 40731600 11010 11010 11010 11010 0
439 20250401 124800 40731600 11010 11010 11010 11010 0
440 20250401 124700 40731600 11010 11010 11010 11010 0
441 20250401 124600 40731600 11010 11010 11010 11010 0
442 20250401 124500 40731600 11010 11010 11010 11010 0
443 20250401 124400 40731600 11010 11020 11020 11010 23
444 20250401 124300 40478200 11030 11030 11030 11030 0
445 20250401 124200 40478200 11030 11030 11030 11030 0
446 20250401 124100 40478200 11030 11030 11030 11030 1
447 20250401 124000 40467170 11040 11040 11040 11040 0
448 20250401 123900 40467170 11040 11040 11040 11040 9
449 20250401 123800 40367810 11040 11040 11040 11040 0
450 20250401 123700 40367810 11040 11040 11040 11040 0
451 20250401 123600 40367810 11040 11040 11040 11040 0
452 20250401 123500 40367810 11040 11040 11040 11040 0
453 20250401 123400 40367810 11040 11040 11040 11040 0
454 20250401 123300 40367810 11040 11040 11040 11040 0
455 20250401 123200 40367810 11040 11040 11040 11040 0
456 20250401 123100 40367810 11040 11040 11040 11040 0
457 20250401 123000 40367810 11040 11040 11040 11040 0
458 20250401 122900 40367810 11040 11050 11050 11040 48
459 20250401 122800 39837860 11040 11040 11040 11040 0
460 20250401 122700 39837860 11040 11040 11040 11040 0
461 20250401 122600 39837860 11040 11040 11040 11040 0
462 20250401 122500 39837860 11040 11040 11040 11040 0
463 20250401 122400 39837860 11040 11040 11040 11040 0
464 20250401 122300 39837860 11040 11040 11040 11040 0
465 20250401 122200 39837860 11040 11040 11040 11040 0
466 20250401 122100 39837860 11040 11040 11040 11040 0
467 20250401 122000 39837860 11040 11040 11040 11040 0
468 20250401 121900 39837860 11040 11040 11040 11040 0
469 20250401 121800 39837860 11040 11040 11040 11040 0
470 20250401 121700 39837860 11040 11040 11040 11040 0
471 20250401 121600 39837860 11040 11040 11040 11040 0
472 20250401 121500 39837860 11040 11040 11040 11040 0
473 20250401 121400 39837860 11040 11040 11040 11040 0
474 20250401 121300 39837860 11040 11040 11040 11040 0
475 20250401 121200 39837860 11040 11040 11040 11040 0
476 20250401 121100 39837860 11040 11040 11040 11040 0
477 20250401 121000 39837860 11040 11040 11040 11040 0
478 20250401 120900 39837860 11040 11040 11040 11040 0
479 20250401 120800 39837860 11040 11040 11040 11040 0
480 20250401 120700 39837860 11040 11040 11040 11040 0
481 20250401 120600 39837860 11040 11040 11040 11040 0
482 20250401 120500 39837860 11040 11040 11040 11040 0
483 20250401 120400 39837860 11040 11040 11040 11040 0
484 20250401 120300 39837860 11040 11040 11040 11040 0
485 20250401 120200 39837860 11040 11040 11040 11040 0
486 20250401 120100 39837860 11040 11040 11040 11040 0
487 20250401 120000 39837860 11040 11040 11040 11040 0
488 20250401 115900 39837860 11040 11040 11040 11040 0
489 20250401 115800 39837860 11040 11040 11040 11040 0
490 20250401 115700 39837860 11040 11040 11040 11040 0
491 20250401 115600 39837860 11040 11040 11040 11040 0
492 20250401 115500 39837860 11040 11040 11040 11040 2
493 20250401 115400 39815780 11070 11070 11070 11070 0
494 20250401 115300 39815780 11070 11070 11070 11070 0
495 20250401 115200 39815780 11070 11070 11070 11070 0
496 20250401 115100 39815780 11070 11070 11070 11070 0
497 20250401 115000 39815780 11070 11070 11070 11070 0
498 20250401 114900 39815780 11070 11070 11070 11070 0
499 20250401 114800 39815780 11070 11070 11070 11070 0
500 20250401 114700 39815780 11070 11070 11070 11070 0
501 20250401 114600 39815780 11070 11070 11070 11070 0
502 20250401 114500 39815780 11070 11070 11070 11070 0
503 20250401 114400 39815780 11070 11070 11070 11070 0
504 20250401 114300 39815780 11070 11070 11070 11070 0
505 20250401 114200 39815780 11070 11070 11070 11070 0
506 20250401 114100 39815780 11070 11070 11070 11070 0
507 20250401 114000 39815780 11070 11070 11070 11070 0
508 20250401 113900 39815780 11070 11070 11070 11070 10
509 20250401 113800 39705080 11070 11070 11070 11070 0
510 20250401 113700 39705080 11070 11070 11070 11070 2
511 20250401 113600 39682940 11070 11070 11070 11070 0
512 20250401 113500 39682940 11070 11070 11070 11070 0
513 20250401 113400 39682940 11070 11070 11070 11070 0
514 20250401 113300 39682940 11070 11070 11070 11070 54
515 20250401 113200 39085160 11050 11050 11060 11050 37
516 20250401 113100 38676300 11050 11050 11050 11050 0
517 20250401 113000 38676300 11050 11050 11050 11050 20
518 20250401 112900 38455300 11050 11050 11050 11050 0
519 20250401 112800 38455300 11050 11050 11050 11050 0
520 20250401 112700 38455300 11050 11050 11050 11050 59
521 20250401 112600 37803350 11050 11050 11050 11050 0
522 20250401 112500 37803350 11050 11050 11050 11050 0
523 20250401 112400 37803350 11050 11050 11050 11050 35
524 20250401 112300 37416600 11050 11050 11050 11050 0
525 20250401 112200 37416600 11050 11050 11050 11050 0
526 20250401 112100 37416600 11050 11050 11050 11050 0
527 20250401 112000 37416600 11050 11050 11050 11050 0
528 20250401 111900 37416600 11050 11050 11050 11050 0
529 20250401 111800 37416600 11050 11050 11050 11050 0
530 20250401 111700 37416600 11050 11050 11050 11050 0
531 20250401 111600 37416600 11050 10990 11050 10990 92
532 20250401 111500 36404230 10990 10990 10990 10990 0
533 20250401 111400 36404230 10990 10990 10990 10990 0
534 20250401 111300 36404230 10990 10990 10990 10990 2
535 20250401 111200 36382250 10990 10990 10990 10990 0
536 20250401 111100 36382250 10990 10990 10990 10990 0
537 20250401 111000 36382250 10990 10990 10990 10990 0
538 20250401 110900 36382250 10990 10980 10990 10980 100
539 20250401 110800 35283350 10980 10980 10980 10980 9
540 20250401 110700 35184530 10980 10980 10980 10980 0
541 20250401 110600 35184530 10980 10980 10980 10980 0
542 20250401 110500 35184530 10980 10980 10980 10980 0
543 20250401 110400 35184530 10980 10980 10980 10980 0
544 20250401 110300 35184530 10980 10950 10980 10950 100
545 20250401 110200 34087780 10950 10950 10950 10950 0
546 20250401 110100 34087780 10950 10950 10950 10950 0
547 20250401 110000 34087780 10950 10950 10950 10950 0
548 20250401 105900 34087780 10950 10950 10950 10950 0
549 20250401 105800 34087780 10950 10950 10950 10950 0
550 20250401 105700 34087780 10950 10950 10950 10950 4
551 20250401 105600 34043980 10920 10940 10940 10920 94
552 20250401 105500 33015680 10940 10940 10940 10940 1
553 20250401 105400 33004740 10950 10930 10950 10930 900
554 20250401 105300 23158880 10930 10930 10930 10930 0
555 20250401 105200 23158880 10930 10930 10930 10930 0
556 20250401 105100 23158880 10930 10930 10930 10930 0
557 20250401 105000 23158880 10930 10930 10930 10930 1
558 20250401 104900 23147950 10830 10830 10830 10830 0
559 20250401 104800 23147950 10830 10830 10830 10830 0
560 20250401 104700 23147950 10830 10830 10930 10830 439
561 20250401 104600 18388180 10790 10790 10790 10790 0
562 20250401 104500 18388180 10790 10790 10790 10790 0
563 20250401 104400 18388180 10790 10790 10790 10790 0
564 20250401 104300 18388180 10790 10790 10790 10790 0
565 20250401 104200 18388180 10790 10790 10790 10790 0
566 20250401 104100 18388180 10790 10790 10790 10790 0
567 20250401 104000 18388180 10790 10790 10790 10790 0
568 20250401 103900 18388180 10790 10790 10790 10790 0
569 20250401 103800 18388180 10790 10790 10790 10790 0
570 20250401 103700 18388180 10790 10790 10790 10790 17
571 20250401 103600 18204750 10790 10790 10790 10790 0
572 20250401 103500 18204750 10790 10790 10790 10790 132
573 20250401 103400 16780470 10790 10790 10790 10790 49
574 20250401 103300 16251760 10810 10810 10810 10810 1
575 20250401 103200 16240950 10790 10790 10790 10790 0
576 20250401 103100 16240950 10790 10790 10790 10790 0
577 20250401 103000 16240950 10790 10790 10790 10790 0
578 20250401 102900 16240950 10790 10790 10790 10790 0
579 20250401 102800 16240950 10790 10790 10790 10790 9
580 20250401 102700 16143840 10790 10790 10790 10790 1
581 20250401 102600 16133050 10780 10780 10780 10780 0
582 20250401 102500 16133050 10780 10780 10780 10780 10
583 20250401 102400 16025250 10830 10830 10830 10830 0
584 20250401 102300 16025250 10830 10830 10830 10830 0
585 20250401 102200 16025250 10830 10830 10830 10830 0
586 20250401 102100 16025250 10830 10830 10830 10830 0
587 20250401 102000 16025250 10830 10830 10830 10830 0
588 20250401 101900 16025250 10830 10830 10830 10830 0
589 20250401 101800 16025250 10830 10830 10830 10830 1
590 20250401 101700 16014420 10830 10830 10830 10830 0
591 20250401 101600 16014420 10830 10830 10830 10830 1
592 20250401 101500 16003590 10770 10770 10770 10770 0
593 20250401 101400 16003590 10770 10770 10770 10770 0
594 20250401 101300 16003590 10770 10770 10770 10770 50
595 20250401 101200 15465090 10790 10790 10790 10790 0
596 20250401 101100 15465090 10790 10790 10790 10790 0
597 20250401 101000 15465090 10790 10790 10790 10790 482
598 20250401 100900 10264310 10770 10770 10770 10770 41
599 20250401 100800 9822740 10770 10770 10770 10770 2
600 20250401 100700 9801200 10770 10770 10770 10770 0
601 20250401 100600 9801200 10770 10770 10770 10770 5
602 20250401 100500 9747350 10770 10770 10770 10770 2
603 20250401 100400 9725810 10770 10770 10770 10770 0
604 20250401 100300 9725810 10770 10770 10770 10770 2
605 20250401 100200 9704270 10770 10770 10770 10770 2
606 20250401 100100 9682730 10770 10770 10770 10770 1
607 20250401 100000 9671960 10790 10790 10790 10790 0
608 20250401 095900 9671960 10790 10790 10790 10790 0
609 20250401 095800 9671960 10790 10790 10790 10790 0
610 20250401 095700 9671960 10790 10790 10790 10790 0
611 20250401 095600 9671960 10790 10790 10790 10790 9
612 20250401 095500 9574850 10790 10790 10790 10790 0
613 20250401 095400 9574850 10790 10790 10790 10790 0
614 20250401 095300 9574850 10790 10790 10790 10790 1
615 20250401 095200 9564060 10770 10770 10770 10770 0
616 20250401 095100 9564060 10770 10770 10770 10770 3
617 20250401 095000 9531750 10780 10780 10780 10780 0
618 20250401 094900 9531750 10780 10780 10780 10780 0
619 20250401 094800 9531750 10780 10780 10780 10780 0
620 20250401 094700 9531750 10780 10780 10780 10780 0
621 20250401 094600 9531750 10780 10780 10780 10780 0
622 20250401 094500 9531750 10780 10780 10780 10780 0
623 20250401 094400 9531750 10780 10800 10800 10780 20
624 20250401 094300 9316060 10790 10790 10790 10790 0
625 20250401 094200 9316060 10790 10790 10790 10790 0
626 20250401 094100 9316060 10790 10790 10790 10790 0
627 20250401 094000 9316060 10790 10790 10790 10790 0
628 20250401 093900 9316060 10790 10790 10790 10790 0
629 20250401 093800 9316060 10790 10790 10790 10790 0
630 20250401 093700 9316060 10790 10790 10790 10790 0
631 20250401 093600 9316060 10790 10790 10790 10790 0
632 20250401 093500 9316060 10790 10790 10790 10790 70
633 20250401 093400 8560760 10830 10830 10940 10830 14
634 20250401 093300 8408590 10830 10830 10830 10830 1
635 20250401 093200 8397760 10940 10940 10940 10940 0
636 20250401 093100 8397760 10940 10940 10940 10940 0
637 20250401 093000 8397760 10940 10940 10940 10940 0
638 20250401 092900 8397760 10940 10940 10940 10940 0
639 20250401 092800 8397760 10940 10940 10940 10940 0
640 20250401 092700 8397760 10940 10940 10940 10940 0
641 20250401 092600 8397760 10940 10940 10940 10940 0
642 20250401 092500 8397760 10940 10940 10940 10940 0
643 20250401 092400 8397760 10940 10940 10940 10940 0
644 20250401 092300 8397760 10940 10940 10940 10940 10
645 20250401 092200 8288360 10940 10940 10940 10940 1
646 20250401 092100 8277420 10940 10940 10940 10940 0
647 20250401 092000 8277420 10940 10940 10940 10940 6
648 20250401 091900 8211780 10940 10940 10940 10790 22
649 20250401 091800 7973960 10950 10950 10950 10950 5
650 20250401 091700 7919210 10950 10940 10950 10940 11
651 20250401 091600 7798840 10940 10940 10940 10940 10
652 20250401 091500 7689440 10940 10940 10940 10940 16
653 20250401 091400 7514400 10940 10940 10940 10940 0
654 20250401 091300 7514400 10940 10920 10940 10920 11
655 20250401 091200 7394080 10930 10930 10930 10930 0
656 20250401 091100 7394080 10930 10930 10930 10930 0
657 20250401 091000 7394080 10930 10930 10930 10930 5
658 20250401 090900 7339430 10930 10900 10930 10900 12
659 20250401 090800 7208330 10940 10910 10940 10910 10
660 20250401 090700 7098960 10910 10940 10940 10910 89
661 20250401 090600 6125330 10940 10950 10950 10940 18
662 20250401 090500 5928360 10910 10870 10910 10870 3
663 20250401 090400 5895710 10900 10850 10900 10850 327
664 20250401 090300 2332150 10850 10850 10850 10850 1
665 20250401 090200 2321300 10790 10810 10810 10790 171
666 20250401 090100 473050 10810 10750 10810 10750 20
667 20250401 090000 257320 10780 10700 10780 10700 24

1
081000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,26908,14202975,297064320,156800844000,0.19
20250327,26908,14202975,304060400,160493617500,0.19
20250326,26892,14202975,306030960,161629855500,0.19
20250325,26892,14202975,304417440,160777677000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 26908 14202975 297064320 156800844000 0.19
3 20250327 26908 14202975 304060400 160493617500 0.19
4 20250326 26892 14202975 306030960 161629855500 0.19
5 20250325 26892 14202975 304417440 160777677000 0.19