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

604
009200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,177088255,2040,2040,2040,2040,272
20250401,190100,177088255,2040,2040,2040,2040,0
20250401,190000,177088255,2040,2040,2040,2040,0
20250401,185900,177088255,2040,2040,2040,2040,0
20250401,185800,177088255,2040,2040,2040,2040,0
20250401,185700,177088255,2040,2040,2040,2040,0
20250401,185600,177088255,2040,2040,2040,2040,0
20250401,185500,177088255,2040,2040,2040,2040,0
20250401,185400,177088255,2040,2040,2040,2040,0
20250401,185300,177088255,2040,2040,2040,2040,0
20250401,185200,177088255,2040,2040,2040,2040,0
20250401,185100,177088255,2040,2040,2040,2040,0
20250401,185000,177088255,2040,2040,2040,2040,0
20250401,184900,177088255,2040,2040,2040,2040,0
20250401,184800,177088255,2040,2040,2040,2040,0
20250401,184700,177088255,2040,2040,2040,2040,0
20250401,184600,177088255,2040,2040,2040,2040,0
20250401,184500,177088255,2040,2040,2040,2040,0
20250401,184400,177088255,2040,2040,2040,2040,0
20250401,184300,177088255,2040,2040,2040,2040,0
20250401,184200,177088255,2040,2040,2040,2040,0
20250401,184100,177088255,2040,2040,2040,2040,0
20250401,184000,177088255,2040,2040,2040,2040,0
20250401,183900,177088255,2040,2040,2040,2040,0
20250401,183800,177088255,2040,2040,2040,2040,0
20250401,183700,177088255,2040,2040,2040,2040,0
20250401,183600,177088255,2040,2040,2040,2040,0
20250401,183500,177088255,2040,2040,2040,2040,0
20250401,183400,177088255,2040,2040,2040,2040,0
20250401,183300,177088255,2040,2040,2040,2040,0
20250401,183200,177088255,2040,2040,2040,2040,272
20250401,183100,177088255,2040,2040,2040,2040,0
20250401,183000,177088255,2040,2040,2040,2040,0
20250401,182900,177088255,2040,2040,2040,2040,0
20250401,182800,177088255,2040,2040,2040,2040,0
20250401,182700,177088255,2040,2040,2040,2040,0
20250401,182600,177088255,2040,2040,2040,2040,0
20250401,182500,177088255,2040,2040,2040,2040,0
20250401,182400,177088255,2040,2040,2040,2040,0
20250401,182300,177088255,2040,2040,2040,2040,0
20250401,182200,177088255,2040,2040,2040,2040,0
20250401,182100,177088255,2040,2040,2040,2040,0
20250401,182000,177088255,2040,2040,2040,2040,0
20250401,181900,177088255,2040,2040,2040,2040,0
20250401,181800,177088255,2040,2040,2040,2040,0
20250401,181700,177088255,2040,2040,2040,2040,0
20250401,181600,177088255,2040,2040,2040,2040,0
20250401,181500,177088255,2040,2040,2040,2040,0
20250401,181400,177088255,2040,2040,2040,2040,0
20250401,181300,177088255,2040,2040,2040,2040,0
20250401,181200,177088255,2040,2040,2040,2040,0
20250401,181100,177088255,2040,2040,2040,2040,0
20250401,181000,177088255,2040,2040,2040,2040,0
20250401,180900,177088255,2040,2040,2040,2040,0
20250401,180800,177088255,2040,2040,2040,2040,0
20250401,180700,177088255,2040,2040,2040,2040,0
20250401,180600,177088255,2040,2040,2040,2040,0
20250401,180500,177088255,2040,2040,2040,2040,0
20250401,180400,177088255,2040,2040,2040,2040,0
20250401,180300,177088255,2040,2040,2040,2040,0
20250401,180200,177088255,2040,2040,2040,2040,272
20250401,180100,177088255,2040,2040,2040,2040,0
20250401,180000,177088255,2040,2040,2040,2040,0
20250401,175900,177088255,2040,2040,2040,2040,0
20250401,175800,177088255,2040,2040,2040,2040,0
20250401,175700,177088255,2040,2040,2040,2040,0
20250401,175600,177088255,2040,2040,2040,2040,0
20250401,175500,177088255,2040,2040,2040,2040,0
20250401,175400,177088255,2040,2040,2040,2040,0
20250401,175300,177088255,2040,2040,2040,2040,0
20250401,175200,177088255,2040,2040,2040,2040,0
20250401,175100,177088255,2040,2040,2040,2040,0
20250401,175000,177088255,2040,2040,2040,2040,0
20250401,174900,177088255,2040,2040,2040,2040,0
20250401,174800,177088255,2040,2040,2040,2040,0
20250401,174700,177088255,2040,2040,2040,2040,0
20250401,174600,177088255,2040,2040,2040,2040,0
20250401,174500,177088255,2040,2040,2040,2040,0
20250401,174400,177088255,2040,2040,2040,2040,0
20250401,174300,177088255,2040,2040,2040,2040,0
20250401,174200,177088255,2040,2040,2040,2040,0
20250401,174100,177088255,2040,2040,2040,2040,0
20250401,174000,177088255,2040,2040,2040,2040,0
20250401,173900,177088255,2040,2040,2040,2040,0
20250401,173800,177088255,2040,2040,2040,2040,0
20250401,173700,177088255,2040,2040,2040,2040,0
20250401,173600,177088255,2040,2040,2040,2040,0
20250401,173500,177088255,2040,2040,2040,2040,0
20250401,173400,177088255,2040,2040,2040,2040,0
20250401,173300,177088255,2040,2040,2040,2040,0
20250401,173200,177088255,2040,2040,2040,2040,272
20250401,173100,177088255,2040,2040,2040,2040,0
20250401,173000,177088255,2040,2040,2040,2040,0
20250401,172900,177088255,2040,2040,2040,2040,0
20250401,172800,177088255,2040,2040,2040,2040,0
20250401,172700,177088255,2040,2040,2040,2040,0
20250401,172600,177088255,2040,2040,2040,2040,0
20250401,172500,177088255,2040,2040,2040,2040,0
20250401,172400,177088255,2040,2040,2040,2040,0
20250401,172300,177088255,2040,2040,2040,2040,0
20250401,172200,177088255,2040,2040,2040,2040,0
20250401,172100,177088255,2040,2040,2040,2040,0
20250401,172000,177088255,2040,2040,2040,2040,0
20250401,171900,177088255,2040,2040,2040,2040,0
20250401,171800,177088255,2040,2040,2040,2040,0
20250401,171700,177088255,2040,2040,2040,2040,0
20250401,171600,177088255,2040,2040,2040,2040,0
20250401,171500,177088255,2040,2040,2040,2040,0
20250401,171400,177088255,2040,2040,2040,2040,0
20250401,171300,177088255,2040,2040,2040,2040,0
20250401,171200,177088255,2040,2040,2040,2040,0
20250401,171100,177088255,2040,2040,2040,2040,0
20250401,171000,177088255,2040,2040,2040,2040,0
20250401,170900,177088255,2040,2040,2040,2040,0
20250401,170800,177088255,2040,2040,2040,2040,0
20250401,170700,177088255,2040,2040,2040,2040,0
20250401,170600,177088255,2040,2040,2040,2040,0
20250401,170500,177088255,2040,2040,2040,2040,0
20250401,170400,177088255,2040,2040,2040,2040,0
20250401,170300,177088255,2040,2040,2040,2040,0
20250401,170200,177088255,2040,2040,2040,2040,272
20250401,170100,177088255,2040,2040,2040,2040,0
20250401,170000,177088255,2040,2040,2040,2040,0
20250401,165900,177088255,2040,2040,2040,2040,0
20250401,165800,177088255,2040,2040,2040,2040,0
20250401,165700,177088255,2040,2040,2040,2040,0
20250401,165600,177088255,2040,2040,2040,2040,0
20250401,165500,177088255,2040,2040,2040,2040,0
20250401,165400,177088255,2040,2040,2040,2040,0
20250401,165300,177088255,2040,2040,2040,2040,0
20250401,165200,177088255,2040,2040,2040,2040,0
20250401,165100,177088255,2040,2040,2040,2040,0
20250401,165000,177088255,2040,2040,2040,2040,0
20250401,164900,177088255,2040,2040,2040,2040,0
20250401,164800,177088255,2040,2040,2040,2040,0
20250401,164700,177088255,2040,2040,2040,2040,0
20250401,164600,177088255,2040,2040,2040,2040,0
20250401,164500,177088255,2040,2040,2040,2040,0
20250401,164400,177088255,2040,2040,2040,2040,0
20250401,164300,177088255,2040,2040,2040,2040,0
20250401,164200,177088255,2040,2040,2040,2040,0
20250401,164100,177088255,2040,2040,2040,2040,0
20250401,164000,177088255,2040,2040,2040,2040,0
20250401,163900,177088255,2040,2040,2040,2040,0
20250401,163800,177088255,2040,2040,2040,2040,0
20250401,163700,177088255,2040,2040,2040,2040,0
20250401,163600,177088255,2040,2040,2040,2040,0
20250401,163500,177088255,2040,2040,2040,2040,0
20250401,163400,177088255,2040,2040,2040,2040,0
20250401,163300,177088255,2040,2040,2040,2040,0
20250401,163200,177088255,2040,2040,2040,2040,272
20250401,163100,177088255,2040,2040,2040,2040,0
20250401,163000,177088255,2040,2040,2040,2040,0
20250401,162900,177088255,2040,2040,2040,2040,0
20250401,162800,177088255,2040,2040,2040,2040,0
20250401,162700,177088255,2040,2040,2040,2040,0
20250401,162600,177088255,2040,2040,2040,2040,0
20250401,162500,177088255,2040,2040,2040,2040,0
20250401,162400,177088255,2040,2040,2040,2040,0
20250401,162300,177088255,2040,2040,2040,2040,0
20250401,162200,177088255,2040,2040,2040,2040,0
20250401,162100,177088255,2040,2040,2040,2040,0
20250401,162000,177088255,2040,2040,2040,2040,0
20250401,161900,177088255,2040,2040,2040,2040,0
20250401,161800,177088255,2040,2040,2040,2040,0
20250401,161700,177088255,2040,2040,2040,2040,0
20250401,161600,177088255,2040,2040,2040,2040,0
20250401,161500,177088255,2040,2040,2040,2040,0
20250401,161400,177088255,2040,2040,2040,2040,0
20250401,161300,177088255,2040,2040,2040,2040,0
20250401,161200,177088255,2040,2040,2040,2040,0
20250401,161100,177088255,2040,2040,2040,2040,0
20250401,161000,177088255,2040,2040,2040,2040,0
20250401,160900,177088255,2040,2040,2040,2040,0
20250401,160800,177088255,2040,2040,2040,2040,0
20250401,160700,177088255,2040,2040,2040,2040,0
20250401,160600,177088255,2040,2040,2040,2040,0
20250401,160500,177088255,2040,2040,2040,2040,0
20250401,160400,177088255,2040,2040,2040,2040,0
20250401,160300,177088255,2040,2040,2040,2040,0
20250401,160200,177088255,2040,2040,2040,2040,272
20250401,160100,177088255,2040,2040,2040,2040,0
20250401,160000,177088255,2040,2040,2040,2040,0
20250401,155900,177088255,2040,2040,2040,2040,0
20250401,155800,177088255,2040,2040,2040,2040,0
20250401,155700,177088255,2040,2040,2040,2040,0
20250401,155600,177088255,2040,2040,2040,2040,0
20250401,155500,177088255,2040,2040,2040,2040,0
20250401,155400,177088255,2040,2040,2040,2040,0
20250401,155300,177088255,2040,2040,2040,2040,0
20250401,155200,177088255,2040,2040,2040,2040,0
20250401,155100,177088255,2040,2040,2040,2040,0
20250401,155000,177088255,2040,2040,2040,2040,0
20250401,154900,177088255,2040,2040,2040,2040,0
20250401,154800,177088255,2040,2040,2040,2040,0
20250401,154700,177088255,2040,2040,2040,2040,0
20250401,154600,177088255,2040,2040,2040,2040,0
20250401,154500,177088255,2040,2040,2040,2040,0
20250401,154400,177088255,2040,2040,2040,2040,0
20250401,154300,177088255,2040,2040,2040,2040,0
20250401,154200,177088255,2040,2040,2040,2040,0
20250401,154100,177088255,2040,2040,2040,2040,0
20250401,154000,177088255,2040,2040,2040,2040,0
20250401,153900,177088255,2040,2040,2040,2040,0
20250401,153800,177088255,2040,2040,2040,2040,0
20250401,153700,177088255,2040,2040,2040,2040,0
20250401,153600,177088255,2040,2040,2040,2040,0
20250401,153500,177088255,2040,2040,2040,2040,0
20250401,153400,177088255,2040,2040,2040,2040,0
20250401,153300,177088255,2040,2040,2040,2040,0
20250401,153200,177088255,2040,2040,2040,2040,272
20250401,153100,177088255,2040,2040,2040,2040,0
20250401,153000,177088255,2040,2040,2040,2040,272
20250401,152900,176533375,2040,2040,2040,2040,0
20250401,152800,176533375,2040,2040,2040,2040,0
20250401,152700,176533375,2040,2040,2040,2040,0
20250401,152600,176533375,2040,2040,2040,2040,0
20250401,152500,176533375,2040,2040,2040,2040,0
20250401,152400,176533375,2040,2040,2040,2040,0
20250401,152300,176533375,2040,2040,2040,2040,0
20250401,152200,176533375,2040,2040,2040,2040,0
20250401,152100,176533375,2040,2040,2040,2040,0
20250401,152000,176533375,2040,2040,2040,2040,0
20250401,151900,176533375,2040,2035,2040,2030,1968
20250401,151800,172533360,2040,2040,2040,2035,567
20250401,151700,171379325,2040,2040,2040,2040,0
20250401,151600,171379325,2040,2040,2040,2040,0
20250401,151500,171379325,2040,2040,2040,2040,0
20250401,151400,171379325,2040,2040,2040,2040,0
20250401,151300,171379325,2040,2040,2040,2040,500
20250401,151200,170359325,2040,2040,2040,2030,1002
20250401,151100,168323010,2035,2035,2035,2035,0
20250401,151000,168323010,2035,2035,2035,2035,1
20250401,150900,168320975,2040,2040,2040,2040,49
20250401,150800,168221015,2040,2040,2040,2040,5
20250401,150700,168210815,2040,2040,2040,2040,0
20250401,150600,168210815,2040,2040,2040,2040,75
20250401,150500,168057815,2040,2040,2040,2040,0
20250401,150400,168057815,2040,2040,2040,2040,0
20250401,150300,168057815,2040,2040,2040,2040,0
20250401,150200,168057815,2040,2040,2040,2040,0
20250401,150100,168057815,2040,2030,2040,2030,670
20250401,150000,166697205,2030,2030,2030,2030,0
20250401,145900,166697205,2030,2035,2035,2030,1271
20250401,145800,164116615,2040,2040,2040,2040,0
20250401,145700,164116615,2040,2040,2040,2040,0
20250401,145600,164116615,2040,2040,2040,2040,375
20250401,145500,163351615,2040,2040,2040,2040,0
20250401,145400,163351615,2040,2040,2040,2040,0
20250401,145300,163351615,2040,2040,2040,2040,0
20250401,145200,163351615,2040,2040,2040,2040,150
20250401,145100,163045615,2035,2035,2035,2035,2443
20250401,145000,158074110,2040,2040,2040,2040,1
20250401,144900,158072070,2045,2045,2045,2045,0
20250401,144800,158072070,2045,2045,2045,2035,3190
20250401,144700,151562591,2045,2040,2045,2040,4915
20250401,144600,141529456,2040,2040,2040,2040,0
20250401,144500,141529456,2040,2040,2040,2040,0
20250401,144400,141529456,2040,2035,2040,2035,165
20250401,144300,141193671,2040,2040,2040,2035,1055
20250401,144200,139046467,2040,2040,2040,2040,10
20250401,144100,139026067,2040,2040,2040,2040,10
20250401,144000,139005667,2040,2040,2040,2040,10
20250401,143900,138985267,2040,2040,2040,2040,20
20250401,143800,138944467,2040,2040,2040,2040,10
20250401,143700,138924067,2040,2040,2040,2040,21
20250401,143600,138881227,2040,2040,2040,2040,10
20250401,143500,138860827,2040,2040,2040,2040,10
20250401,143400,138840427,2040,2040,2040,2040,10
20250401,143300,138820027,2040,2040,2040,2040,17
20250401,143200,138785347,2040,2040,2040,2040,12
20250401,143100,138760867,2040,2040,2040,2040,10
20250401,143000,138740467,2040,2040,2040,2040,10
20250401,142900,138720067,2040,2040,2040,2040,22
20250401,142800,138675187,2040,2040,2040,2040,0
20250401,142700,138675187,2040,2040,2040,2040,0
20250401,142600,138675187,2040,2040,2040,2040,0
20250401,142500,138675187,2040,2040,2040,2040,1
20250401,142400,138673147,2035,2035,2035,2035,10
20250401,142300,138652797,2035,2040,2040,2035,201
20250401,142200,138243757,2035,2037,2037,2035,231
20250401,142100,137773670,2040,2040,2040,2040,16
20250401,142000,137741030,2040,2040,2040,2040,8
20250401,141900,137724710,2040,2040,2040,2040,20
20250401,141800,137683910,2040,2040,2040,2040,8
20250401,141700,137667590,2040,2040,2040,2040,8
20250401,141600,137651270,2040,2040,2040,2040,8
20250401,141500,137634950,2040,2040,2040,2040,8
20250401,141400,137618630,2040,2040,2040,2040,16
20250401,141300,137585990,2040,2040,2040,2040,12
20250401,141200,137561510,2040,2040,2040,2040,8
20250401,141100,137545190,2040,2040,2040,2040,16
20250401,141000,137512550,2040,2040,2040,2040,12
20250401,140900,137488070,2040,2040,2040,2040,10
20250401,140800,137467670,2040,2040,2040,2040,35
20250401,140700,137396270,2040,2040,2040,2040,0
20250401,140600,137396270,2040,2040,2040,2040,0
20250401,140500,137396270,2040,2040,2040,2040,0
20250401,140400,137396270,2040,2040,2040,2040,0
20250401,140300,137396270,2040,2040,2040,2040,0
20250401,140200,137396270,2040,2040,2040,2040,0
20250401,140100,137396270,2040,2040,2040,2040,0
20250401,140000,137396270,2040,2040,2040,2040,0
20250401,135900,137396270,2040,2040,2040,2040,0
20250401,135800,137396270,2040,2040,2040,2040,0
20250401,135700,137396270,2040,2040,2040,2040,0
20250401,135600,137396270,2040,2040,2040,2040,0
20250401,135500,137396270,2040,2040,2040,2040,0
20250401,135400,137396270,2040,2040,2040,2040,0
20250401,135300,137396270,2040,2040,2040,2040,0
20250401,135200,137396270,2040,2040,2040,2040,0
20250401,135100,137396270,2040,2040,2040,2040,0
20250401,135000,137396270,2040,2040,2040,2040,0
20250401,134900,137396270,2040,2040,2040,2040,0
20250401,134800,137396270,2040,2040,2040,2040,1
20250401,134700,137394230,2040,2040,2040,2040,0
20250401,134600,137394230,2040,2040,2040,2040,0
20250401,134500,137394230,2040,2040,2040,2040,0
20250401,134400,137394230,2040,2040,2040,2040,0
20250401,134300,137394230,2040,2035,2040,2035,2845
20250401,134200,131604430,2035,2035,2035,2035,566
20250401,134100,130452620,2040,2040,2040,2040,0
20250401,134000,130452620,2040,2040,2040,2040,0
20250401,133900,130452620,2040,2040,2040,2040,0
20250401,133800,130452620,2040,2040,2040,2040,0
20250401,133700,130452620,2040,2040,2040,2040,0
20250401,133600,130452620,2040,2040,2040,2040,0
20250401,133500,130452620,2040,2040,2040,2040,0
20250401,133400,130452620,2040,2040,2040,2040,0
20250401,133300,130452620,2040,2040,2040,2040,0
20250401,133200,130452620,2040,2040,2040,2040,0
20250401,133100,130452620,2040,2040,2040,2040,0
20250401,133000,130452620,2040,2040,2040,2040,0
20250401,132900,130452620,2040,2040,2040,2040,50
20250401,132800,130350620,2040,2040,2040,2040,100
20250401,132700,130146620,2040,2040,2040,2040,0
20250401,132600,130146620,2040,2040,2040,2040,0
20250401,132500,130146620,2040,2040,2040,2040,0
20250401,132400,130146620,2040,2040,2040,2040,0
20250401,132300,130146620,2040,2040,2040,2040,0
20250401,132200,130146620,2040,2040,2040,2040,0
20250401,132100,130146620,2040,2035,2040,2035,492
20250401,132000,129145395,2040,2040,2040,2040,0
20250401,131900,129145395,2040,2035,2040,2035,71
20250401,131800,129000905,2035,2035,2035,2035,0
20250401,131700,129000905,2035,2035,2035,2035,0
20250401,131600,129000905,2035,2035,2035,2035,0
20250401,131500,129000905,2035,2035,2035,2035,0
20250401,131400,129000905,2035,2035,2035,2035,0
20250401,131300,129000905,2035,2035,2035,2035,0
20250401,131200,129000905,2035,2035,2035,2035,0
20250401,131100,129000905,2035,2035,2035,2035,0
20250401,131000,129000905,2035,2035,2035,2035,89
20250401,130900,128819790,2030,2030,2030,2030,0
20250401,130800,128819790,2030,2030,2030,2030,0
20250401,130700,128819790,2030,2030,2030,2030,0
20250401,130600,128819790,2030,2035,2035,2030,121
20250401,130500,128573655,2030,2030,2030,2030,0
20250401,130400,128573655,2030,2035,2035,2030,1288
20250401,130300,125953255,2035,2035,2035,2035,2
20250401,130200,125949185,2030,2030,2030,2030,0
20250401,130100,125949185,2030,2030,2030,2030,22
20250401,130000,125904525,2035,2035,2035,2035,0
20250401,125900,125904525,2035,2035,2035,2035,0
20250401,125800,125904525,2035,2035,2035,2035,0
20250401,125700,125904525,2035,2035,2035,2035,0
20250401,125600,125904525,2035,2035,2035,2035,2
20250401,125500,125900455,2035,2035,2035,2035,0
20250401,125400,125900455,2035,2035,2035,2035,1
20250401,125300,125898420,2035,2035,2035,2035,0
20250401,125200,125898420,2035,2035,2035,2035,0
20250401,125100,125898420,2035,2035,2035,2035,10
20250401,125000,125878070,2030,2030,2030,2030,0
20250401,124900,125878070,2030,2030,2030,2030,0
20250401,124800,125878070,2030,2030,2030,2030,0
20250401,124700,125878070,2030,2030,2030,2030,3
20250401,124600,125871980,2035,2035,2035,2035,0
20250401,124500,125871980,2035,2035,2035,2035,0
20250401,124400,125871980,2035,2035,2035,2035,0
20250401,124300,125871980,2035,2035,2035,2035,491
20250401,124200,124872795,2035,2035,2035,2035,0
20250401,124100,124872795,2035,2035,2035,2035,0
20250401,124000,124872795,2035,2035,2035,2035,0
20250401,123900,124872795,2035,2035,2035,2035,0
20250401,123800,124872795,2035,2035,2035,2035,0
20250401,123700,124872795,2035,2035,2035,2035,845
20250401,123600,123153220,2035,2035,2035,2035,966
20250401,123500,121187410,2035,2035,2035,2035,0
20250401,123400,121187410,2035,2035,2035,2035,160
20250401,123300,120861810,2035,2035,2035,2035,0
20250401,123200,120861810,2035,2035,2035,2035,0
20250401,123100,120861810,2035,2035,2035,2035,0
20250401,123000,120861810,2035,2035,2035,2035,0
20250401,122900,120861810,2035,2035,2035,2035,0
20250401,122800,120861810,2035,2035,2035,2035,193
20250401,122700,120469055,2040,2040,2040,2040,0
20250401,122600,120469055,2040,2040,2040,2040,0
20250401,122500,120469055,2040,2035,2040,2035,1702
20250401,122400,117005475,2040,2040,2040,2040,0
20250401,122300,117005475,2040,2040,2040,2040,193
20250401,122200,116611755,2040,2040,2040,2040,339
20250401,122100,115920195,2040,2040,2040,2040,1868
20250401,122000,112109475,2045,2045,2045,2045,1
20250401,121900,112107430,2040,2040,2040,2040,980
20250401,121800,110108230,2040,2040,2040,2040,2
20250401,121700,110104150,2035,2035,2035,2035,0
20250401,121600,110104150,2035,2035,2035,2035,0
20250401,121500,110104150,2035,2035,2035,2035,0
20250401,121400,110104150,2035,2035,2035,2035,30
20250401,121300,110043100,2040,2040,2040,2040,0
20250401,121200,110043100,2040,2040,2040,2040,0
20250401,121100,110043100,2040,2040,2040,2040,0
20250401,121000,110043100,2040,2040,2040,2040,0
20250401,120900,110043100,2040,2040,2040,2040,1
20250401,120800,110041060,2035,2035,2035,2035,0
20250401,120700,110041060,2035,2037,2040,2035,1108
20250401,120600,107782433,2037,2037,2037,2037,1
20250401,120500,107780396,2037,2037,2037,2037,0
20250401,120400,107780396,2037,2037,2037,2037,0
20250401,120300,107780396,2037,2037,2037,2037,0
20250401,120200,107780396,2037,2037,2037,2037,0
20250401,120100,107780396,2037,2037,2037,2037,0
20250401,120000,107780396,2037,2037,2037,2037,0
20250401,115900,107780396,2037,2037,2037,2037,0
20250401,115800,107780396,2037,2037,2037,2037,0
20250401,115700,107780396,2037,2037,2037,2037,0
20250401,115600,107780396,2037,2037,2037,2037,102
20250401,115500,107572622,2045,2045,2045,2045,0
20250401,115400,107572622,2045,2045,2045,2045,0
20250401,115300,107572622,2045,2045,2045,2045,0
20250401,115200,107572622,2045,2045,2045,2045,0
20250401,115100,107572622,2045,2045,2045,2045,0
20250401,115000,107572622,2045,2040,2045,2035,2295
20250401,114900,102898842,2050,2050,2050,2050,0
20250401,114800,102898842,2050,2050,2050,2050,0
20250401,114700,102898842,2050,2050,2050,2050,30
20250401,114600,102837342,2050,2050,2050,2050,0
20250401,114500,102837342,2050,2050,2050,2050,1
20250401,114400,102835292,2040,2040,2040,2040,2
20250401,114300,102831212,2050,2050,2050,2050,0
20250401,114200,102831212,2050,2050,2050,2050,100
20250401,114100,102626212,2050,2050,2050,2050,0
20250401,114000,102626212,2050,2050,2050,2050,1
20250401,113900,102624162,2045,2045,2045,2045,4845
20250401,113800,92716137,2040,2040,2040,2040,1365
20250401,113700,89931537,2040,2040,2040,2040,0
20250401,113600,89931537,2040,2040,2040,2040,0
20250401,113500,89931537,2040,2040,2040,2040,135
20250401,113400,89656137,2040,2040,2045,2040,261
20250401,113300,89123692,2045,2045,2045,2045,0
20250401,113200,89123692,2045,2045,2045,2045,10
20250401,113100,89103242,2045,2045,2045,2045,0
20250401,113000,89103242,2045,2045,2045,2045,7
20250401,112900,89088927,2045,2045,2045,2045,1
20250401,112800,89086882,2040,2040,2040,2040,0
20250401,112700,89086882,2040,2040,2040,2040,0
20250401,112600,89086882,2040,2040,2040,2040,2061
20250401,112500,84882442,2040,2040,2040,2040,0
20250401,112400,84882442,2040,2035,2040,2035,112
20250401,112300,84654512,2040,2035,2040,2035,1548
20250401,112200,81504327,2035,2030,2035,2025,191
20250401,112100,81117132,2035,2035,2035,2035,0
20250401,112000,81117132,2035,2035,2035,2035,100
20250401,111900,80913632,2030,2030,2030,2030,2602
20250401,111800,75631572,2030,2030,2030,2030,0
20250401,111700,75631572,2030,2030,2030,2030,0
20250401,111600,75631572,2030,2030,2030,2030,0
20250401,111500,75631572,2030,2030,2030,2030,0
20250401,111400,75631572,2030,2030,2030,2030,0
20250401,111300,75631572,2030,2030,2030,2030,201
20250401,111200,75223542,2030,2030,2030,2030,0
20250401,111100,75223542,2030,2030,2030,2030,1
20250401,111000,75221512,2020,2020,2020,2020,1
20250401,110900,75219492,2030,2030,2030,2030,291
20250401,110800,74628762,2025,2025,2025,2025,996
20250401,110700,72611862,2025,2025,2025,2025,293
20250401,110600,72018537,2025,2025,2025,2025,0
20250401,110500,72018537,2025,2025,2025,2025,0
20250401,110400,72018537,2025,2025,2025,2025,199
20250401,110300,71615562,2030,2030,2030,2030,0
20250401,110200,71615562,2030,2025,2030,2025,2501
20250401,110100,66551032,2030,2025,2030,2025,13060
20250401,110000,40081097,2025,2025,2025,2025,0
20250401,105900,40081097,2025,2025,2025,2025,0
20250401,105800,40081097,2025,2025,2025,2025,0
20250401,105700,40081097,2025,2025,2025,2025,0
20250401,105600,40081097,2025,2025,2025,2025,0
20250401,105500,40081097,2025,2025,2025,2025,0
20250401,105400,40081097,2025,2025,2025,2025,11
20250401,105300,40058822,2025,2025,2025,2025,360
20250401,105200,39329822,2025,2025,2025,2025,1
20250401,105100,39327797,2020,2025,2025,2020,1035
20250401,105000,37236922,2025,2025,2025,2025,0
20250401,104900,37236922,2025,2025,2025,2025,3210
20250401,104800,30736672,2025,2020,2025,2020,1615
20250401,104700,27474367,2020,2020,2020,2020,0
20250401,104600,27474367,2020,2020,2020,2020,0
20250401,104500,27474367,2020,2020,2020,2020,0
20250401,104400,27474367,2020,2020,2020,2020,0
20250401,104300,27474367,2020,2020,2020,2020,0
20250401,104200,27474367,2020,2020,2020,2020,1
20250401,104100,27472347,2015,2010,2015,2010,1078
20250401,104000,25302677,2015,2010,2015,2010,38
20250401,103900,25226122,2015,2015,2015,2015,0
20250401,103800,25226122,2015,2015,2015,2015,0
20250401,103700,25226122,2015,2015,2015,2015,0
20250401,103600,25226122,2015,2015,2015,2015,0
20250401,103500,25226122,2015,2015,2015,2015,1587
20250401,103400,22028317,2025,2025,2025,2025,0
20250401,103300,22028317,2025,2025,2025,2025,0
20250401,103200,22028317,2025,2025,2025,2025,0
20250401,103100,22028317,2025,2025,2025,2025,0
20250401,103000,22028317,2025,2025,2025,2025,0
20250401,102900,22028317,2025,2025,2025,2025,0
20250401,102800,22028317,2025,2020,2025,2015,1098
20250401,102700,19814097,2025,2025,2025,2025,0
20250401,102600,19814097,2025,2025,2025,2025,0
20250401,102500,19814097,2025,2020,2025,2020,1140
20250401,102400,17510597,2020,2020,2020,2020,0
20250401,102300,17510597,2020,2020,2020,2020,0
20250401,102200,17510597,2020,2020,2020,2020,0
20250401,102100,17510597,2020,2020,2020,2020,500
20250401,102000,16500597,2025,2025,2025,2025,1
20250401,101900,16498572,2025,2020,2025,2020,2037
20250401,101800,12382772,2020,2020,2020,2020,0
20250401,101700,12382772,2020,2020,2020,2020,0
20250401,101600,12382772,2020,2020,2020,2020,2
20250401,101500,12378732,2020,2020,2020,2015,263
20250401,101400,11847492,2020,2020,2020,2020,0
20250401,101300,11847492,2020,2020,2020,2020,1
20250401,101200,11845472,2020,2020,2020,2020,0
20250401,101100,11845472,2020,2020,2020,2020,6
20250401,101000,11833352,2020,2020,2020,2020,0
20250401,100900,11833352,2020,2020,2020,2020,0
20250401,100800,11833352,2020,2020,2020,2020,0
20250401,100700,11833352,2020,2020,2020,2020,0
20250401,100600,11833352,2020,2020,2020,2020,0
20250401,100500,11833352,2020,2020,2020,2020,0
20250401,100400,11833352,2020,2020,2020,2020,1
20250401,100300,11831332,2020,2020,2020,2020,0
20250401,100200,11831332,2020,2020,2020,2020,0
20250401,100100,11831332,2020,2020,2020,2020,0
20250401,100000,11831332,2020,2020,2020,2020,0
20250401,095900,11831332,2020,2020,2020,2020,7
20250401,095800,11817192,2020,2015,2020,2015,99
20250401,095700,11617702,2020,2020,2020,2020,0
20250401,095600,11617702,2020,2020,2020,2020,0
20250401,095500,11617702,2020,2020,2020,2020,709
20250401,095400,10185522,2025,2020,2025,2020,239
20250401,095300,9702547,2020,2020,2020,2020,152
20250401,095200,9395507,2025,2025,2025,2025,0
20250401,095100,9395507,2025,2025,2025,2025,1
20250401,095000,9393482,2020,2020,2020,2020,0
20250401,094900,9393482,2020,2025,2025,2020,35
20250401,094800,9322627,2025,2025,2025,2025,0
20250401,094700,9322627,2025,2025,2025,2025,0
20250401,094600,9322627,2025,2025,2025,2025,0
20250401,094500,9322627,2025,2025,2025,2025,1
20250401,094400,9320602,2020,2020,2020,2020,57
20250401,094300,9205462,2020,2020,2020,2020,0
20250401,094200,9205462,2020,2020,2020,2020,0
20250401,094100,9205462,2020,2020,2020,2020,2
20250401,094000,9201422,2020,2020,2020,2020,1
20250401,093900,9199402,2020,2020,2020,2020,5
20250401,093800,9189302,2020,2020,2020,2020,4
20250401,093700,9181222,2020,2020,2020,2020,0
20250401,093600,9181222,2020,2017,2020,2017,210
20250401,093500,8757025,2020,2020,2020,2020,0
20250401,093400,8757025,2020,2020,2020,2020,0
20250401,093300,8757025,2020,2020,2020,2020,10
20250401,093200,8736825,2020,2020,2020,2020,206
20250401,093100,8320705,2025,2025,2025,2025,0
20250401,093000,8320705,2025,2025,2025,2025,47
20250401,092900,8225530,2025,2025,2025,2025,1
20250401,092800,8223505,2020,2020,2025,2020,172
20250401,092700,7876060,2020,2020,2020,2020,0
20250401,092600,7876060,2020,2020,2020,2020,1501
20250401,092500,4844040,2015,2015,2015,2015,193
20250401,092400,4455145,2015,2015,2015,2015,248
20250401,092300,3955425,2015,2015,2015,2015,0
20250401,092200,3955425,2015,2015,2015,2015,0
20250401,092100,3955425,2015,2015,2015,2015,0
20250401,092000,3955425,2015,2015,2015,2015,79
20250401,091900,3796240,2020,2020,2020,2020,0
20250401,091800,3796240,2020,2020,2020,2020,0
20250401,091700,3796240,2020,2020,2020,2020,0
20250401,091600,3796240,2020,2015,2020,2015,26
20250401,091500,3743755,2015,2015,2015,2015,0
20250401,091400,3743755,2015,2015,2015,2015,0
20250401,091300,3743755,2015,2015,2015,2015,0
20250401,091200,3743755,2015,2015,2015,2015,400
20250401,091100,2937755,2020,2020,2020,2020,100
20250401,091000,2735755,2020,2020,2025,2020,17
20250401,090900,2701390,2020,2020,2020,2020,50
20250401,090800,2600390,2025,2025,2025,2025,0
20250401,090700,2600390,2025,2015,2025,2015,106
20250401,090600,2386780,2015,2015,2015,2015,0
20250401,090500,2386780,2015,2015,2015,2015,1
20250401,090400,2384765,2015,2015,2015,2015,53
20250401,090300,2277970,2015,2015,2015,2015,0
20250401,090200,2277970,2015,2015,2015,2015,0
20250401,090100,2277970,2015,2015,2015,2015,117
20250401,090000,2042215,2020,2015,2020,2015,814
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 177088255 2040 2040 2040 2040 272
3 20250401 190100 177088255 2040 2040 2040 2040 0
4 20250401 190000 177088255 2040 2040 2040 2040 0
5 20250401 185900 177088255 2040 2040 2040 2040 0
6 20250401 185800 177088255 2040 2040 2040 2040 0
7 20250401 185700 177088255 2040 2040 2040 2040 0
8 20250401 185600 177088255 2040 2040 2040 2040 0
9 20250401 185500 177088255 2040 2040 2040 2040 0
10 20250401 185400 177088255 2040 2040 2040 2040 0
11 20250401 185300 177088255 2040 2040 2040 2040 0
12 20250401 185200 177088255 2040 2040 2040 2040 0
13 20250401 185100 177088255 2040 2040 2040 2040 0
14 20250401 185000 177088255 2040 2040 2040 2040 0
15 20250401 184900 177088255 2040 2040 2040 2040 0
16 20250401 184800 177088255 2040 2040 2040 2040 0
17 20250401 184700 177088255 2040 2040 2040 2040 0
18 20250401 184600 177088255 2040 2040 2040 2040 0
19 20250401 184500 177088255 2040 2040 2040 2040 0
20 20250401 184400 177088255 2040 2040 2040 2040 0
21 20250401 184300 177088255 2040 2040 2040 2040 0
22 20250401 184200 177088255 2040 2040 2040 2040 0
23 20250401 184100 177088255 2040 2040 2040 2040 0
24 20250401 184000 177088255 2040 2040 2040 2040 0
25 20250401 183900 177088255 2040 2040 2040 2040 0
26 20250401 183800 177088255 2040 2040 2040 2040 0
27 20250401 183700 177088255 2040 2040 2040 2040 0
28 20250401 183600 177088255 2040 2040 2040 2040 0
29 20250401 183500 177088255 2040 2040 2040 2040 0
30 20250401 183400 177088255 2040 2040 2040 2040 0
31 20250401 183300 177088255 2040 2040 2040 2040 0
32 20250401 183200 177088255 2040 2040 2040 2040 272
33 20250401 183100 177088255 2040 2040 2040 2040 0
34 20250401 183000 177088255 2040 2040 2040 2040 0
35 20250401 182900 177088255 2040 2040 2040 2040 0
36 20250401 182800 177088255 2040 2040 2040 2040 0
37 20250401 182700 177088255 2040 2040 2040 2040 0
38 20250401 182600 177088255 2040 2040 2040 2040 0
39 20250401 182500 177088255 2040 2040 2040 2040 0
40 20250401 182400 177088255 2040 2040 2040 2040 0
41 20250401 182300 177088255 2040 2040 2040 2040 0
42 20250401 182200 177088255 2040 2040 2040 2040 0
43 20250401 182100 177088255 2040 2040 2040 2040 0
44 20250401 182000 177088255 2040 2040 2040 2040 0
45 20250401 181900 177088255 2040 2040 2040 2040 0
46 20250401 181800 177088255 2040 2040 2040 2040 0
47 20250401 181700 177088255 2040 2040 2040 2040 0
48 20250401 181600 177088255 2040 2040 2040 2040 0
49 20250401 181500 177088255 2040 2040 2040 2040 0
50 20250401 181400 177088255 2040 2040 2040 2040 0
51 20250401 181300 177088255 2040 2040 2040 2040 0
52 20250401 181200 177088255 2040 2040 2040 2040 0
53 20250401 181100 177088255 2040 2040 2040 2040 0
54 20250401 181000 177088255 2040 2040 2040 2040 0
55 20250401 180900 177088255 2040 2040 2040 2040 0
56 20250401 180800 177088255 2040 2040 2040 2040 0
57 20250401 180700 177088255 2040 2040 2040 2040 0
58 20250401 180600 177088255 2040 2040 2040 2040 0
59 20250401 180500 177088255 2040 2040 2040 2040 0
60 20250401 180400 177088255 2040 2040 2040 2040 0
61 20250401 180300 177088255 2040 2040 2040 2040 0
62 20250401 180200 177088255 2040 2040 2040 2040 272
63 20250401 180100 177088255 2040 2040 2040 2040 0
64 20250401 180000 177088255 2040 2040 2040 2040 0
65 20250401 175900 177088255 2040 2040 2040 2040 0
66 20250401 175800 177088255 2040 2040 2040 2040 0
67 20250401 175700 177088255 2040 2040 2040 2040 0
68 20250401 175600 177088255 2040 2040 2040 2040 0
69 20250401 175500 177088255 2040 2040 2040 2040 0
70 20250401 175400 177088255 2040 2040 2040 2040 0
71 20250401 175300 177088255 2040 2040 2040 2040 0
72 20250401 175200 177088255 2040 2040 2040 2040 0
73 20250401 175100 177088255 2040 2040 2040 2040 0
74 20250401 175000 177088255 2040 2040 2040 2040 0
75 20250401 174900 177088255 2040 2040 2040 2040 0
76 20250401 174800 177088255 2040 2040 2040 2040 0
77 20250401 174700 177088255 2040 2040 2040 2040 0
78 20250401 174600 177088255 2040 2040 2040 2040 0
79 20250401 174500 177088255 2040 2040 2040 2040 0
80 20250401 174400 177088255 2040 2040 2040 2040 0
81 20250401 174300 177088255 2040 2040 2040 2040 0
82 20250401 174200 177088255 2040 2040 2040 2040 0
83 20250401 174100 177088255 2040 2040 2040 2040 0
84 20250401 174000 177088255 2040 2040 2040 2040 0
85 20250401 173900 177088255 2040 2040 2040 2040 0
86 20250401 173800 177088255 2040 2040 2040 2040 0
87 20250401 173700 177088255 2040 2040 2040 2040 0
88 20250401 173600 177088255 2040 2040 2040 2040 0
89 20250401 173500 177088255 2040 2040 2040 2040 0
90 20250401 173400 177088255 2040 2040 2040 2040 0
91 20250401 173300 177088255 2040 2040 2040 2040 0
92 20250401 173200 177088255 2040 2040 2040 2040 272
93 20250401 173100 177088255 2040 2040 2040 2040 0
94 20250401 173000 177088255 2040 2040 2040 2040 0
95 20250401 172900 177088255 2040 2040 2040 2040 0
96 20250401 172800 177088255 2040 2040 2040 2040 0
97 20250401 172700 177088255 2040 2040 2040 2040 0
98 20250401 172600 177088255 2040 2040 2040 2040 0
99 20250401 172500 177088255 2040 2040 2040 2040 0
100 20250401 172400 177088255 2040 2040 2040 2040 0
101 20250401 172300 177088255 2040 2040 2040 2040 0
102 20250401 172200 177088255 2040 2040 2040 2040 0
103 20250401 172100 177088255 2040 2040 2040 2040 0
104 20250401 172000 177088255 2040 2040 2040 2040 0
105 20250401 171900 177088255 2040 2040 2040 2040 0
106 20250401 171800 177088255 2040 2040 2040 2040 0
107 20250401 171700 177088255 2040 2040 2040 2040 0
108 20250401 171600 177088255 2040 2040 2040 2040 0
109 20250401 171500 177088255 2040 2040 2040 2040 0
110 20250401 171400 177088255 2040 2040 2040 2040 0
111 20250401 171300 177088255 2040 2040 2040 2040 0
112 20250401 171200 177088255 2040 2040 2040 2040 0
113 20250401 171100 177088255 2040 2040 2040 2040 0
114 20250401 171000 177088255 2040 2040 2040 2040 0
115 20250401 170900 177088255 2040 2040 2040 2040 0
116 20250401 170800 177088255 2040 2040 2040 2040 0
117 20250401 170700 177088255 2040 2040 2040 2040 0
118 20250401 170600 177088255 2040 2040 2040 2040 0
119 20250401 170500 177088255 2040 2040 2040 2040 0
120 20250401 170400 177088255 2040 2040 2040 2040 0
121 20250401 170300 177088255 2040 2040 2040 2040 0
122 20250401 170200 177088255 2040 2040 2040 2040 272
123 20250401 170100 177088255 2040 2040 2040 2040 0
124 20250401 170000 177088255 2040 2040 2040 2040 0
125 20250401 165900 177088255 2040 2040 2040 2040 0
126 20250401 165800 177088255 2040 2040 2040 2040 0
127 20250401 165700 177088255 2040 2040 2040 2040 0
128 20250401 165600 177088255 2040 2040 2040 2040 0
129 20250401 165500 177088255 2040 2040 2040 2040 0
130 20250401 165400 177088255 2040 2040 2040 2040 0
131 20250401 165300 177088255 2040 2040 2040 2040 0
132 20250401 165200 177088255 2040 2040 2040 2040 0
133 20250401 165100 177088255 2040 2040 2040 2040 0
134 20250401 165000 177088255 2040 2040 2040 2040 0
135 20250401 164900 177088255 2040 2040 2040 2040 0
136 20250401 164800 177088255 2040 2040 2040 2040 0
137 20250401 164700 177088255 2040 2040 2040 2040 0
138 20250401 164600 177088255 2040 2040 2040 2040 0
139 20250401 164500 177088255 2040 2040 2040 2040 0
140 20250401 164400 177088255 2040 2040 2040 2040 0
141 20250401 164300 177088255 2040 2040 2040 2040 0
142 20250401 164200 177088255 2040 2040 2040 2040 0
143 20250401 164100 177088255 2040 2040 2040 2040 0
144 20250401 164000 177088255 2040 2040 2040 2040 0
145 20250401 163900 177088255 2040 2040 2040 2040 0
146 20250401 163800 177088255 2040 2040 2040 2040 0
147 20250401 163700 177088255 2040 2040 2040 2040 0
148 20250401 163600 177088255 2040 2040 2040 2040 0
149 20250401 163500 177088255 2040 2040 2040 2040 0
150 20250401 163400 177088255 2040 2040 2040 2040 0
151 20250401 163300 177088255 2040 2040 2040 2040 0
152 20250401 163200 177088255 2040 2040 2040 2040 272
153 20250401 163100 177088255 2040 2040 2040 2040 0
154 20250401 163000 177088255 2040 2040 2040 2040 0
155 20250401 162900 177088255 2040 2040 2040 2040 0
156 20250401 162800 177088255 2040 2040 2040 2040 0
157 20250401 162700 177088255 2040 2040 2040 2040 0
158 20250401 162600 177088255 2040 2040 2040 2040 0
159 20250401 162500 177088255 2040 2040 2040 2040 0
160 20250401 162400 177088255 2040 2040 2040 2040 0
161 20250401 162300 177088255 2040 2040 2040 2040 0
162 20250401 162200 177088255 2040 2040 2040 2040 0
163 20250401 162100 177088255 2040 2040 2040 2040 0
164 20250401 162000 177088255 2040 2040 2040 2040 0
165 20250401 161900 177088255 2040 2040 2040 2040 0
166 20250401 161800 177088255 2040 2040 2040 2040 0
167 20250401 161700 177088255 2040 2040 2040 2040 0
168 20250401 161600 177088255 2040 2040 2040 2040 0
169 20250401 161500 177088255 2040 2040 2040 2040 0
170 20250401 161400 177088255 2040 2040 2040 2040 0
171 20250401 161300 177088255 2040 2040 2040 2040 0
172 20250401 161200 177088255 2040 2040 2040 2040 0
173 20250401 161100 177088255 2040 2040 2040 2040 0
174 20250401 161000 177088255 2040 2040 2040 2040 0
175 20250401 160900 177088255 2040 2040 2040 2040 0
176 20250401 160800 177088255 2040 2040 2040 2040 0
177 20250401 160700 177088255 2040 2040 2040 2040 0
178 20250401 160600 177088255 2040 2040 2040 2040 0
179 20250401 160500 177088255 2040 2040 2040 2040 0
180 20250401 160400 177088255 2040 2040 2040 2040 0
181 20250401 160300 177088255 2040 2040 2040 2040 0
182 20250401 160200 177088255 2040 2040 2040 2040 272
183 20250401 160100 177088255 2040 2040 2040 2040 0
184 20250401 160000 177088255 2040 2040 2040 2040 0
185 20250401 155900 177088255 2040 2040 2040 2040 0
186 20250401 155800 177088255 2040 2040 2040 2040 0
187 20250401 155700 177088255 2040 2040 2040 2040 0
188 20250401 155600 177088255 2040 2040 2040 2040 0
189 20250401 155500 177088255 2040 2040 2040 2040 0
190 20250401 155400 177088255 2040 2040 2040 2040 0
191 20250401 155300 177088255 2040 2040 2040 2040 0
192 20250401 155200 177088255 2040 2040 2040 2040 0
193 20250401 155100 177088255 2040 2040 2040 2040 0
194 20250401 155000 177088255 2040 2040 2040 2040 0
195 20250401 154900 177088255 2040 2040 2040 2040 0
196 20250401 154800 177088255 2040 2040 2040 2040 0
197 20250401 154700 177088255 2040 2040 2040 2040 0
198 20250401 154600 177088255 2040 2040 2040 2040 0
199 20250401 154500 177088255 2040 2040 2040 2040 0
200 20250401 154400 177088255 2040 2040 2040 2040 0
201 20250401 154300 177088255 2040 2040 2040 2040 0
202 20250401 154200 177088255 2040 2040 2040 2040 0
203 20250401 154100 177088255 2040 2040 2040 2040 0
204 20250401 154000 177088255 2040 2040 2040 2040 0
205 20250401 153900 177088255 2040 2040 2040 2040 0
206 20250401 153800 177088255 2040 2040 2040 2040 0
207 20250401 153700 177088255 2040 2040 2040 2040 0
208 20250401 153600 177088255 2040 2040 2040 2040 0
209 20250401 153500 177088255 2040 2040 2040 2040 0
210 20250401 153400 177088255 2040 2040 2040 2040 0
211 20250401 153300 177088255 2040 2040 2040 2040 0
212 20250401 153200 177088255 2040 2040 2040 2040 272
213 20250401 153100 177088255 2040 2040 2040 2040 0
214 20250401 153000 177088255 2040 2040 2040 2040 272
215 20250401 152900 176533375 2040 2040 2040 2040 0
216 20250401 152800 176533375 2040 2040 2040 2040 0
217 20250401 152700 176533375 2040 2040 2040 2040 0
218 20250401 152600 176533375 2040 2040 2040 2040 0
219 20250401 152500 176533375 2040 2040 2040 2040 0
220 20250401 152400 176533375 2040 2040 2040 2040 0
221 20250401 152300 176533375 2040 2040 2040 2040 0
222 20250401 152200 176533375 2040 2040 2040 2040 0
223 20250401 152100 176533375 2040 2040 2040 2040 0
224 20250401 152000 176533375 2040 2040 2040 2040 0
225 20250401 151900 176533375 2040 2035 2040 2030 1968
226 20250401 151800 172533360 2040 2040 2040 2035 567
227 20250401 151700 171379325 2040 2040 2040 2040 0
228 20250401 151600 171379325 2040 2040 2040 2040 0
229 20250401 151500 171379325 2040 2040 2040 2040 0
230 20250401 151400 171379325 2040 2040 2040 2040 0
231 20250401 151300 171379325 2040 2040 2040 2040 500
232 20250401 151200 170359325 2040 2040 2040 2030 1002
233 20250401 151100 168323010 2035 2035 2035 2035 0
234 20250401 151000 168323010 2035 2035 2035 2035 1
235 20250401 150900 168320975 2040 2040 2040 2040 49
236 20250401 150800 168221015 2040 2040 2040 2040 5
237 20250401 150700 168210815 2040 2040 2040 2040 0
238 20250401 150600 168210815 2040 2040 2040 2040 75
239 20250401 150500 168057815 2040 2040 2040 2040 0
240 20250401 150400 168057815 2040 2040 2040 2040 0
241 20250401 150300 168057815 2040 2040 2040 2040 0
242 20250401 150200 168057815 2040 2040 2040 2040 0
243 20250401 150100 168057815 2040 2030 2040 2030 670
244 20250401 150000 166697205 2030 2030 2030 2030 0
245 20250401 145900 166697205 2030 2035 2035 2030 1271
246 20250401 145800 164116615 2040 2040 2040 2040 0
247 20250401 145700 164116615 2040 2040 2040 2040 0
248 20250401 145600 164116615 2040 2040 2040 2040 375
249 20250401 145500 163351615 2040 2040 2040 2040 0
250 20250401 145400 163351615 2040 2040 2040 2040 0
251 20250401 145300 163351615 2040 2040 2040 2040 0
252 20250401 145200 163351615 2040 2040 2040 2040 150
253 20250401 145100 163045615 2035 2035 2035 2035 2443
254 20250401 145000 158074110 2040 2040 2040 2040 1
255 20250401 144900 158072070 2045 2045 2045 2045 0
256 20250401 144800 158072070 2045 2045 2045 2035 3190
257 20250401 144700 151562591 2045 2040 2045 2040 4915
258 20250401 144600 141529456 2040 2040 2040 2040 0
259 20250401 144500 141529456 2040 2040 2040 2040 0
260 20250401 144400 141529456 2040 2035 2040 2035 165
261 20250401 144300 141193671 2040 2040 2040 2035 1055
262 20250401 144200 139046467 2040 2040 2040 2040 10
263 20250401 144100 139026067 2040 2040 2040 2040 10
264 20250401 144000 139005667 2040 2040 2040 2040 10
265 20250401 143900 138985267 2040 2040 2040 2040 20
266 20250401 143800 138944467 2040 2040 2040 2040 10
267 20250401 143700 138924067 2040 2040 2040 2040 21
268 20250401 143600 138881227 2040 2040 2040 2040 10
269 20250401 143500 138860827 2040 2040 2040 2040 10
270 20250401 143400 138840427 2040 2040 2040 2040 10
271 20250401 143300 138820027 2040 2040 2040 2040 17
272 20250401 143200 138785347 2040 2040 2040 2040 12
273 20250401 143100 138760867 2040 2040 2040 2040 10
274 20250401 143000 138740467 2040 2040 2040 2040 10
275 20250401 142900 138720067 2040 2040 2040 2040 22
276 20250401 142800 138675187 2040 2040 2040 2040 0
277 20250401 142700 138675187 2040 2040 2040 2040 0
278 20250401 142600 138675187 2040 2040 2040 2040 0
279 20250401 142500 138675187 2040 2040 2040 2040 1
280 20250401 142400 138673147 2035 2035 2035 2035 10
281 20250401 142300 138652797 2035 2040 2040 2035 201
282 20250401 142200 138243757 2035 2037 2037 2035 231
283 20250401 142100 137773670 2040 2040 2040 2040 16
284 20250401 142000 137741030 2040 2040 2040 2040 8
285 20250401 141900 137724710 2040 2040 2040 2040 20
286 20250401 141800 137683910 2040 2040 2040 2040 8
287 20250401 141700 137667590 2040 2040 2040 2040 8
288 20250401 141600 137651270 2040 2040 2040 2040 8
289 20250401 141500 137634950 2040 2040 2040 2040 8
290 20250401 141400 137618630 2040 2040 2040 2040 16
291 20250401 141300 137585990 2040 2040 2040 2040 12
292 20250401 141200 137561510 2040 2040 2040 2040 8
293 20250401 141100 137545190 2040 2040 2040 2040 16
294 20250401 141000 137512550 2040 2040 2040 2040 12
295 20250401 140900 137488070 2040 2040 2040 2040 10
296 20250401 140800 137467670 2040 2040 2040 2040 35
297 20250401 140700 137396270 2040 2040 2040 2040 0
298 20250401 140600 137396270 2040 2040 2040 2040 0
299 20250401 140500 137396270 2040 2040 2040 2040 0
300 20250401 140400 137396270 2040 2040 2040 2040 0
301 20250401 140300 137396270 2040 2040 2040 2040 0
302 20250401 140200 137396270 2040 2040 2040 2040 0
303 20250401 140100 137396270 2040 2040 2040 2040 0
304 20250401 140000 137396270 2040 2040 2040 2040 0
305 20250401 135900 137396270 2040 2040 2040 2040 0
306 20250401 135800 137396270 2040 2040 2040 2040 0
307 20250401 135700 137396270 2040 2040 2040 2040 0
308 20250401 135600 137396270 2040 2040 2040 2040 0
309 20250401 135500 137396270 2040 2040 2040 2040 0
310 20250401 135400 137396270 2040 2040 2040 2040 0
311 20250401 135300 137396270 2040 2040 2040 2040 0
312 20250401 135200 137396270 2040 2040 2040 2040 0
313 20250401 135100 137396270 2040 2040 2040 2040 0
314 20250401 135000 137396270 2040 2040 2040 2040 0
315 20250401 134900 137396270 2040 2040 2040 2040 0
316 20250401 134800 137396270 2040 2040 2040 2040 1
317 20250401 134700 137394230 2040 2040 2040 2040 0
318 20250401 134600 137394230 2040 2040 2040 2040 0
319 20250401 134500 137394230 2040 2040 2040 2040 0
320 20250401 134400 137394230 2040 2040 2040 2040 0
321 20250401 134300 137394230 2040 2035 2040 2035 2845
322 20250401 134200 131604430 2035 2035 2035 2035 566
323 20250401 134100 130452620 2040 2040 2040 2040 0
324 20250401 134000 130452620 2040 2040 2040 2040 0
325 20250401 133900 130452620 2040 2040 2040 2040 0
326 20250401 133800 130452620 2040 2040 2040 2040 0
327 20250401 133700 130452620 2040 2040 2040 2040 0
328 20250401 133600 130452620 2040 2040 2040 2040 0
329 20250401 133500 130452620 2040 2040 2040 2040 0
330 20250401 133400 130452620 2040 2040 2040 2040 0
331 20250401 133300 130452620 2040 2040 2040 2040 0
332 20250401 133200 130452620 2040 2040 2040 2040 0
333 20250401 133100 130452620 2040 2040 2040 2040 0
334 20250401 133000 130452620 2040 2040 2040 2040 0
335 20250401 132900 130452620 2040 2040 2040 2040 50
336 20250401 132800 130350620 2040 2040 2040 2040 100
337 20250401 132700 130146620 2040 2040 2040 2040 0
338 20250401 132600 130146620 2040 2040 2040 2040 0
339 20250401 132500 130146620 2040 2040 2040 2040 0
340 20250401 132400 130146620 2040 2040 2040 2040 0
341 20250401 132300 130146620 2040 2040 2040 2040 0
342 20250401 132200 130146620 2040 2040 2040 2040 0
343 20250401 132100 130146620 2040 2035 2040 2035 492
344 20250401 132000 129145395 2040 2040 2040 2040 0
345 20250401 131900 129145395 2040 2035 2040 2035 71
346 20250401 131800 129000905 2035 2035 2035 2035 0
347 20250401 131700 129000905 2035 2035 2035 2035 0
348 20250401 131600 129000905 2035 2035 2035 2035 0
349 20250401 131500 129000905 2035 2035 2035 2035 0
350 20250401 131400 129000905 2035 2035 2035 2035 0
351 20250401 131300 129000905 2035 2035 2035 2035 0
352 20250401 131200 129000905 2035 2035 2035 2035 0
353 20250401 131100 129000905 2035 2035 2035 2035 0
354 20250401 131000 129000905 2035 2035 2035 2035 89
355 20250401 130900 128819790 2030 2030 2030 2030 0
356 20250401 130800 128819790 2030 2030 2030 2030 0
357 20250401 130700 128819790 2030 2030 2030 2030 0
358 20250401 130600 128819790 2030 2035 2035 2030 121
359 20250401 130500 128573655 2030 2030 2030 2030 0
360 20250401 130400 128573655 2030 2035 2035 2030 1288
361 20250401 130300 125953255 2035 2035 2035 2035 2
362 20250401 130200 125949185 2030 2030 2030 2030 0
363 20250401 130100 125949185 2030 2030 2030 2030 22
364 20250401 130000 125904525 2035 2035 2035 2035 0
365 20250401 125900 125904525 2035 2035 2035 2035 0
366 20250401 125800 125904525 2035 2035 2035 2035 0
367 20250401 125700 125904525 2035 2035 2035 2035 0
368 20250401 125600 125904525 2035 2035 2035 2035 2
369 20250401 125500 125900455 2035 2035 2035 2035 0
370 20250401 125400 125900455 2035 2035 2035 2035 1
371 20250401 125300 125898420 2035 2035 2035 2035 0
372 20250401 125200 125898420 2035 2035 2035 2035 0
373 20250401 125100 125898420 2035 2035 2035 2035 10
374 20250401 125000 125878070 2030 2030 2030 2030 0
375 20250401 124900 125878070 2030 2030 2030 2030 0
376 20250401 124800 125878070 2030 2030 2030 2030 0
377 20250401 124700 125878070 2030 2030 2030 2030 3
378 20250401 124600 125871980 2035 2035 2035 2035 0
379 20250401 124500 125871980 2035 2035 2035 2035 0
380 20250401 124400 125871980 2035 2035 2035 2035 0
381 20250401 124300 125871980 2035 2035 2035 2035 491
382 20250401 124200 124872795 2035 2035 2035 2035 0
383 20250401 124100 124872795 2035 2035 2035 2035 0
384 20250401 124000 124872795 2035 2035 2035 2035 0
385 20250401 123900 124872795 2035 2035 2035 2035 0
386 20250401 123800 124872795 2035 2035 2035 2035 0
387 20250401 123700 124872795 2035 2035 2035 2035 845
388 20250401 123600 123153220 2035 2035 2035 2035 966
389 20250401 123500 121187410 2035 2035 2035 2035 0
390 20250401 123400 121187410 2035 2035 2035 2035 160
391 20250401 123300 120861810 2035 2035 2035 2035 0
392 20250401 123200 120861810 2035 2035 2035 2035 0
393 20250401 123100 120861810 2035 2035 2035 2035 0
394 20250401 123000 120861810 2035 2035 2035 2035 0
395 20250401 122900 120861810 2035 2035 2035 2035 0
396 20250401 122800 120861810 2035 2035 2035 2035 193
397 20250401 122700 120469055 2040 2040 2040 2040 0
398 20250401 122600 120469055 2040 2040 2040 2040 0
399 20250401 122500 120469055 2040 2035 2040 2035 1702
400 20250401 122400 117005475 2040 2040 2040 2040 0
401 20250401 122300 117005475 2040 2040 2040 2040 193
402 20250401 122200 116611755 2040 2040 2040 2040 339
403 20250401 122100 115920195 2040 2040 2040 2040 1868
404 20250401 122000 112109475 2045 2045 2045 2045 1
405 20250401 121900 112107430 2040 2040 2040 2040 980
406 20250401 121800 110108230 2040 2040 2040 2040 2
407 20250401 121700 110104150 2035 2035 2035 2035 0
408 20250401 121600 110104150 2035 2035 2035 2035 0
409 20250401 121500 110104150 2035 2035 2035 2035 0
410 20250401 121400 110104150 2035 2035 2035 2035 30
411 20250401 121300 110043100 2040 2040 2040 2040 0
412 20250401 121200 110043100 2040 2040 2040 2040 0
413 20250401 121100 110043100 2040 2040 2040 2040 0
414 20250401 121000 110043100 2040 2040 2040 2040 0
415 20250401 120900 110043100 2040 2040 2040 2040 1
416 20250401 120800 110041060 2035 2035 2035 2035 0
417 20250401 120700 110041060 2035 2037 2040 2035 1108
418 20250401 120600 107782433 2037 2037 2037 2037 1
419 20250401 120500 107780396 2037 2037 2037 2037 0
420 20250401 120400 107780396 2037 2037 2037 2037 0
421 20250401 120300 107780396 2037 2037 2037 2037 0
422 20250401 120200 107780396 2037 2037 2037 2037 0
423 20250401 120100 107780396 2037 2037 2037 2037 0
424 20250401 120000 107780396 2037 2037 2037 2037 0
425 20250401 115900 107780396 2037 2037 2037 2037 0
426 20250401 115800 107780396 2037 2037 2037 2037 0
427 20250401 115700 107780396 2037 2037 2037 2037 0
428 20250401 115600 107780396 2037 2037 2037 2037 102
429 20250401 115500 107572622 2045 2045 2045 2045 0
430 20250401 115400 107572622 2045 2045 2045 2045 0
431 20250401 115300 107572622 2045 2045 2045 2045 0
432 20250401 115200 107572622 2045 2045 2045 2045 0
433 20250401 115100 107572622 2045 2045 2045 2045 0
434 20250401 115000 107572622 2045 2040 2045 2035 2295
435 20250401 114900 102898842 2050 2050 2050 2050 0
436 20250401 114800 102898842 2050 2050 2050 2050 0
437 20250401 114700 102898842 2050 2050 2050 2050 30
438 20250401 114600 102837342 2050 2050 2050 2050 0
439 20250401 114500 102837342 2050 2050 2050 2050 1
440 20250401 114400 102835292 2040 2040 2040 2040 2
441 20250401 114300 102831212 2050 2050 2050 2050 0
442 20250401 114200 102831212 2050 2050 2050 2050 100
443 20250401 114100 102626212 2050 2050 2050 2050 0
444 20250401 114000 102626212 2050 2050 2050 2050 1
445 20250401 113900 102624162 2045 2045 2045 2045 4845
446 20250401 113800 92716137 2040 2040 2040 2040 1365
447 20250401 113700 89931537 2040 2040 2040 2040 0
448 20250401 113600 89931537 2040 2040 2040 2040 0
449 20250401 113500 89931537 2040 2040 2040 2040 135
450 20250401 113400 89656137 2040 2040 2045 2040 261
451 20250401 113300 89123692 2045 2045 2045 2045 0
452 20250401 113200 89123692 2045 2045 2045 2045 10
453 20250401 113100 89103242 2045 2045 2045 2045 0
454 20250401 113000 89103242 2045 2045 2045 2045 7
455 20250401 112900 89088927 2045 2045 2045 2045 1
456 20250401 112800 89086882 2040 2040 2040 2040 0
457 20250401 112700 89086882 2040 2040 2040 2040 0
458 20250401 112600 89086882 2040 2040 2040 2040 2061
459 20250401 112500 84882442 2040 2040 2040 2040 0
460 20250401 112400 84882442 2040 2035 2040 2035 112
461 20250401 112300 84654512 2040 2035 2040 2035 1548
462 20250401 112200 81504327 2035 2030 2035 2025 191
463 20250401 112100 81117132 2035 2035 2035 2035 0
464 20250401 112000 81117132 2035 2035 2035 2035 100
465 20250401 111900 80913632 2030 2030 2030 2030 2602
466 20250401 111800 75631572 2030 2030 2030 2030 0
467 20250401 111700 75631572 2030 2030 2030 2030 0
468 20250401 111600 75631572 2030 2030 2030 2030 0
469 20250401 111500 75631572 2030 2030 2030 2030 0
470 20250401 111400 75631572 2030 2030 2030 2030 0
471 20250401 111300 75631572 2030 2030 2030 2030 201
472 20250401 111200 75223542 2030 2030 2030 2030 0
473 20250401 111100 75223542 2030 2030 2030 2030 1
474 20250401 111000 75221512 2020 2020 2020 2020 1
475 20250401 110900 75219492 2030 2030 2030 2030 291
476 20250401 110800 74628762 2025 2025 2025 2025 996
477 20250401 110700 72611862 2025 2025 2025 2025 293
478 20250401 110600 72018537 2025 2025 2025 2025 0
479 20250401 110500 72018537 2025 2025 2025 2025 0
480 20250401 110400 72018537 2025 2025 2025 2025 199
481 20250401 110300 71615562 2030 2030 2030 2030 0
482 20250401 110200 71615562 2030 2025 2030 2025 2501
483 20250401 110100 66551032 2030 2025 2030 2025 13060
484 20250401 110000 40081097 2025 2025 2025 2025 0
485 20250401 105900 40081097 2025 2025 2025 2025 0
486 20250401 105800 40081097 2025 2025 2025 2025 0
487 20250401 105700 40081097 2025 2025 2025 2025 0
488 20250401 105600 40081097 2025 2025 2025 2025 0
489 20250401 105500 40081097 2025 2025 2025 2025 0
490 20250401 105400 40081097 2025 2025 2025 2025 11
491 20250401 105300 40058822 2025 2025 2025 2025 360
492 20250401 105200 39329822 2025 2025 2025 2025 1
493 20250401 105100 39327797 2020 2025 2025 2020 1035
494 20250401 105000 37236922 2025 2025 2025 2025 0
495 20250401 104900 37236922 2025 2025 2025 2025 3210
496 20250401 104800 30736672 2025 2020 2025 2020 1615
497 20250401 104700 27474367 2020 2020 2020 2020 0
498 20250401 104600 27474367 2020 2020 2020 2020 0
499 20250401 104500 27474367 2020 2020 2020 2020 0
500 20250401 104400 27474367 2020 2020 2020 2020 0
501 20250401 104300 27474367 2020 2020 2020 2020 0
502 20250401 104200 27474367 2020 2020 2020 2020 1
503 20250401 104100 27472347 2015 2010 2015 2010 1078
504 20250401 104000 25302677 2015 2010 2015 2010 38
505 20250401 103900 25226122 2015 2015 2015 2015 0
506 20250401 103800 25226122 2015 2015 2015 2015 0
507 20250401 103700 25226122 2015 2015 2015 2015 0
508 20250401 103600 25226122 2015 2015 2015 2015 0
509 20250401 103500 25226122 2015 2015 2015 2015 1587
510 20250401 103400 22028317 2025 2025 2025 2025 0
511 20250401 103300 22028317 2025 2025 2025 2025 0
512 20250401 103200 22028317 2025 2025 2025 2025 0
513 20250401 103100 22028317 2025 2025 2025 2025 0
514 20250401 103000 22028317 2025 2025 2025 2025 0
515 20250401 102900 22028317 2025 2025 2025 2025 0
516 20250401 102800 22028317 2025 2020 2025 2015 1098
517 20250401 102700 19814097 2025 2025 2025 2025 0
518 20250401 102600 19814097 2025 2025 2025 2025 0
519 20250401 102500 19814097 2025 2020 2025 2020 1140
520 20250401 102400 17510597 2020 2020 2020 2020 0
521 20250401 102300 17510597 2020 2020 2020 2020 0
522 20250401 102200 17510597 2020 2020 2020 2020 0
523 20250401 102100 17510597 2020 2020 2020 2020 500
524 20250401 102000 16500597 2025 2025 2025 2025 1
525 20250401 101900 16498572 2025 2020 2025 2020 2037
526 20250401 101800 12382772 2020 2020 2020 2020 0
527 20250401 101700 12382772 2020 2020 2020 2020 0
528 20250401 101600 12382772 2020 2020 2020 2020 2
529 20250401 101500 12378732 2020 2020 2020 2015 263
530 20250401 101400 11847492 2020 2020 2020 2020 0
531 20250401 101300 11847492 2020 2020 2020 2020 1
532 20250401 101200 11845472 2020 2020 2020 2020 0
533 20250401 101100 11845472 2020 2020 2020 2020 6
534 20250401 101000 11833352 2020 2020 2020 2020 0
535 20250401 100900 11833352 2020 2020 2020 2020 0
536 20250401 100800 11833352 2020 2020 2020 2020 0
537 20250401 100700 11833352 2020 2020 2020 2020 0
538 20250401 100600 11833352 2020 2020 2020 2020 0
539 20250401 100500 11833352 2020 2020 2020 2020 0
540 20250401 100400 11833352 2020 2020 2020 2020 1
541 20250401 100300 11831332 2020 2020 2020 2020 0
542 20250401 100200 11831332 2020 2020 2020 2020 0
543 20250401 100100 11831332 2020 2020 2020 2020 0
544 20250401 100000 11831332 2020 2020 2020 2020 0
545 20250401 095900 11831332 2020 2020 2020 2020 7
546 20250401 095800 11817192 2020 2015 2020 2015 99
547 20250401 095700 11617702 2020 2020 2020 2020 0
548 20250401 095600 11617702 2020 2020 2020 2020 0
549 20250401 095500 11617702 2020 2020 2020 2020 709
550 20250401 095400 10185522 2025 2020 2025 2020 239
551 20250401 095300 9702547 2020 2020 2020 2020 152
552 20250401 095200 9395507 2025 2025 2025 2025 0
553 20250401 095100 9395507 2025 2025 2025 2025 1
554 20250401 095000 9393482 2020 2020 2020 2020 0
555 20250401 094900 9393482 2020 2025 2025 2020 35
556 20250401 094800 9322627 2025 2025 2025 2025 0
557 20250401 094700 9322627 2025 2025 2025 2025 0
558 20250401 094600 9322627 2025 2025 2025 2025 0
559 20250401 094500 9322627 2025 2025 2025 2025 1
560 20250401 094400 9320602 2020 2020 2020 2020 57
561 20250401 094300 9205462 2020 2020 2020 2020 0
562 20250401 094200 9205462 2020 2020 2020 2020 0
563 20250401 094100 9205462 2020 2020 2020 2020 2
564 20250401 094000 9201422 2020 2020 2020 2020 1
565 20250401 093900 9199402 2020 2020 2020 2020 5
566 20250401 093800 9189302 2020 2020 2020 2020 4
567 20250401 093700 9181222 2020 2020 2020 2020 0
568 20250401 093600 9181222 2020 2017 2020 2017 210
569 20250401 093500 8757025 2020 2020 2020 2020 0
570 20250401 093400 8757025 2020 2020 2020 2020 0
571 20250401 093300 8757025 2020 2020 2020 2020 10
572 20250401 093200 8736825 2020 2020 2020 2020 206
573 20250401 093100 8320705 2025 2025 2025 2025 0
574 20250401 093000 8320705 2025 2025 2025 2025 47
575 20250401 092900 8225530 2025 2025 2025 2025 1
576 20250401 092800 8223505 2020 2020 2025 2020 172
577 20250401 092700 7876060 2020 2020 2020 2020 0
578 20250401 092600 7876060 2020 2020 2020 2020 1501
579 20250401 092500 4844040 2015 2015 2015 2015 193
580 20250401 092400 4455145 2015 2015 2015 2015 248
581 20250401 092300 3955425 2015 2015 2015 2015 0
582 20250401 092200 3955425 2015 2015 2015 2015 0
583 20250401 092100 3955425 2015 2015 2015 2015 0
584 20250401 092000 3955425 2015 2015 2015 2015 79
585 20250401 091900 3796240 2020 2020 2020 2020 0
586 20250401 091800 3796240 2020 2020 2020 2020 0
587 20250401 091700 3796240 2020 2020 2020 2020 0
588 20250401 091600 3796240 2020 2015 2020 2015 26
589 20250401 091500 3743755 2015 2015 2015 2015 0
590 20250401 091400 3743755 2015 2015 2015 2015 0
591 20250401 091300 3743755 2015 2015 2015 2015 0
592 20250401 091200 3743755 2015 2015 2015 2015 400
593 20250401 091100 2937755 2020 2020 2020 2020 100
594 20250401 091000 2735755 2020 2020 2025 2020 17
595 20250401 090900 2701390 2020 2020 2020 2020 50
596 20250401 090800 2600390 2025 2025 2025 2025 0
597 20250401 090700 2600390 2025 2015 2025 2015 106
598 20250401 090600 2386780 2015 2015 2015 2015 0
599 20250401 090500 2386780 2015 2015 2015 2015 1
600 20250401 090400 2384765 2015 2015 2015 2015 53
601 20250401 090300 2277970 2015 2015 2015 2015 0
602 20250401 090200 2277970 2015 2015 2015 2015 0
603 20250401 090100 2277970 2015 2015 2015 2015 117
604 20250401 090000 2042215 2020 2015 2020 2015 814

1
009200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,57974,41609310,118556830,85091038950,0.14
20250327,57974,41609310,119136570,85507132050,0.14
20250326,57974,41609310,119136570,85507132050,0.14
20250325,57974,41609310,118266960,84882992400,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 57974 41609310 118556830 85091038950 0.14
3 20250327 57974 41609310 119136570 85507132050 0.14
4 20250326 57974 41609310 119136570 85507132050 0.14
5 20250325 57974 41609310 118266960 84882992400 0.14