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

606
010040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,57089415,2150,2150,2150,2150,150
20250401,190300,57089415,2150,2150,2150,2150,0
20250401,190200,57089415,2150,2150,2150,2150,0
20250401,190100,57089415,2150,2150,2150,2150,0
20250401,190000,57089415,2150,2150,2150,2150,0
20250401,185900,57089415,2150,2150,2150,2150,0
20250401,185800,57089415,2150,2150,2150,2150,0
20250401,185700,57089415,2150,2150,2150,2150,0
20250401,185600,57089415,2150,2150,2150,2150,0
20250401,185500,57089415,2150,2150,2150,2150,0
20250401,185400,57089415,2150,2150,2150,2150,0
20250401,185300,57089415,2150,2150,2150,2150,0
20250401,185200,57089415,2150,2150,2150,2150,0
20250401,185100,57089415,2150,2150,2150,2150,0
20250401,185000,57089415,2150,2150,2150,2150,0
20250401,184900,57089415,2150,2150,2150,2150,0
20250401,184800,57089415,2150,2150,2150,2150,0
20250401,184700,57089415,2150,2150,2150,2150,0
20250401,184600,57089415,2150,2150,2150,2150,0
20250401,184500,57089415,2150,2150,2150,2150,0
20250401,184400,57089415,2150,2150,2150,2150,0
20250401,184300,57089415,2150,2150,2150,2150,0
20250401,184200,57089415,2150,2150,2150,2150,0
20250401,184100,57089415,2150,2150,2150,2150,0
20250401,184000,57089415,2150,2150,2150,2150,0
20250401,183900,57089415,2150,2150,2150,2150,0
20250401,183800,57089415,2150,2150,2150,2150,0
20250401,183700,57089415,2150,2150,2150,2150,0
20250401,183600,57089415,2150,2150,2150,2150,0
20250401,183500,57089415,2150,2150,2150,2150,0
20250401,183400,57089415,2150,2150,2150,2150,150
20250401,183300,57089415,2150,2150,2150,2150,0
20250401,183200,57089415,2150,2150,2150,2150,0
20250401,183100,57089415,2150,2150,2150,2150,0
20250401,183000,57089415,2150,2150,2150,2150,0
20250401,182900,57089415,2150,2150,2150,2150,0
20250401,182800,57089415,2150,2150,2150,2150,0
20250401,182700,57089415,2150,2150,2150,2150,0
20250401,182600,57089415,2150,2150,2150,2150,0
20250401,182500,57089415,2150,2150,2150,2150,0
20250401,182400,57089415,2150,2150,2150,2150,0
20250401,182300,57089415,2150,2150,2150,2150,0
20250401,182200,57089415,2150,2150,2150,2150,0
20250401,182100,57089415,2150,2150,2150,2150,0
20250401,182000,57089415,2150,2150,2150,2150,0
20250401,181900,57089415,2150,2150,2150,2150,0
20250401,181800,57089415,2150,2150,2150,2150,0
20250401,181700,57089415,2150,2150,2150,2150,0
20250401,181600,57089415,2150,2150,2150,2150,0
20250401,181500,57089415,2150,2150,2150,2150,0
20250401,181400,57089415,2150,2150,2150,2150,0
20250401,181300,57089415,2150,2150,2150,2150,0
20250401,181200,57089415,2150,2150,2150,2150,0
20250401,181100,57089415,2150,2150,2150,2150,0
20250401,181000,57089415,2150,2150,2150,2150,0
20250401,180900,57089415,2150,2150,2150,2150,0
20250401,180800,57089415,2150,2150,2150,2150,0
20250401,180700,57089415,2150,2150,2150,2150,0
20250401,180600,57089415,2150,2150,2150,2150,0
20250401,180500,57089415,2150,2150,2150,2150,0
20250401,180400,57089415,2150,2150,2150,2150,150
20250401,180300,57089415,2150,2150,2150,2150,0
20250401,180200,57089415,2150,2150,2150,2150,0
20250401,180100,57089415,2150,2150,2150,2150,0
20250401,180000,57089415,2150,2150,2150,2150,0
20250401,175900,57089415,2150,2150,2150,2150,0
20250401,175800,57089415,2150,2150,2150,2150,0
20250401,175700,57089415,2150,2150,2150,2150,0
20250401,175600,57089415,2150,2150,2150,2150,0
20250401,175500,57089415,2150,2150,2150,2150,0
20250401,175400,57089415,2150,2150,2150,2150,0
20250401,175300,57089415,2150,2150,2150,2150,0
20250401,175200,57089415,2150,2150,2150,2150,0
20250401,175100,57089415,2150,2150,2150,2150,0
20250401,175000,57089415,2150,2150,2150,2150,0
20250401,174900,57089415,2150,2150,2150,2150,0
20250401,174800,57089415,2150,2150,2150,2150,0
20250401,174700,57089415,2150,2150,2150,2150,0
20250401,174600,57089415,2150,2150,2150,2150,0
20250401,174500,57089415,2150,2150,2150,2150,0
20250401,174400,57089415,2150,2150,2150,2150,0
20250401,174300,57089415,2150,2150,2150,2150,0
20250401,174200,57089415,2150,2150,2150,2150,0
20250401,174100,57089415,2150,2150,2150,2150,0
20250401,174000,57089415,2150,2150,2150,2150,0
20250401,173900,57089415,2150,2150,2150,2150,0
20250401,173800,57089415,2150,2150,2150,2150,0
20250401,173700,57089415,2150,2150,2150,2150,0
20250401,173600,57089415,2150,2150,2150,2150,0
20250401,173500,57089415,2150,2150,2150,2150,0
20250401,173400,57089415,2150,2150,2150,2150,150
20250401,173300,57089415,2150,2150,2150,2150,0
20250401,173200,57089415,2150,2150,2150,2150,0
20250401,173100,57089415,2150,2150,2150,2150,0
20250401,173000,57089415,2150,2150,2150,2150,0
20250401,172900,57089415,2150,2150,2150,2150,0
20250401,172800,57089415,2150,2150,2150,2150,0
20250401,172700,57089415,2150,2150,2150,2150,0
20250401,172600,57089415,2150,2150,2150,2150,0
20250401,172500,57089415,2150,2150,2150,2150,0
20250401,172400,57089415,2150,2150,2150,2150,0
20250401,172300,57089415,2150,2150,2150,2150,0
20250401,172200,57089415,2150,2150,2150,2150,0
20250401,172100,57089415,2150,2150,2150,2150,0
20250401,172000,57089415,2150,2150,2150,2150,0
20250401,171900,57089415,2150,2150,2150,2150,0
20250401,171800,57089415,2150,2150,2150,2150,0
20250401,171700,57089415,2150,2150,2150,2150,0
20250401,171600,57089415,2150,2150,2150,2150,0
20250401,171500,57089415,2150,2150,2150,2150,0
20250401,171400,57089415,2150,2150,2150,2150,0
20250401,171300,57089415,2150,2150,2150,2150,0
20250401,171200,57089415,2150,2150,2150,2150,0
20250401,171100,57089415,2150,2150,2150,2150,0
20250401,171000,57089415,2150,2150,2150,2150,0
20250401,170900,57089415,2150,2150,2150,2150,0
20250401,170800,57089415,2150,2150,2150,2150,0
20250401,170700,57089415,2150,2150,2150,2150,0
20250401,170600,57089415,2150,2150,2150,2150,0
20250401,170500,57089415,2150,2150,2150,2150,0
20250401,170400,57089415,2150,2150,2150,2150,150
20250401,170300,57089415,2150,2150,2150,2150,0
20250401,170200,57089415,2150,2150,2150,2150,0
20250401,170100,57089415,2150,2150,2150,2150,0
20250401,170000,57089415,2150,2150,2150,2150,0
20250401,165900,57089415,2150,2150,2150,2150,0
20250401,165800,57089415,2150,2150,2150,2150,0
20250401,165700,57089415,2150,2150,2150,2150,0
20250401,165600,57089415,2150,2150,2150,2150,0
20250401,165500,57089415,2150,2150,2150,2150,0
20250401,165400,57089415,2150,2150,2150,2150,0
20250401,165300,57089415,2150,2150,2150,2150,0
20250401,165200,57089415,2150,2150,2150,2150,0
20250401,165100,57089415,2150,2150,2150,2150,0
20250401,165000,57089415,2150,2150,2150,2150,0
20250401,164900,57089415,2150,2150,2150,2150,0
20250401,164800,57089415,2150,2150,2150,2150,0
20250401,164700,57089415,2150,2150,2150,2150,0
20250401,164600,57089415,2150,2150,2150,2150,0
20250401,164500,57089415,2150,2150,2150,2150,0
20250401,164400,57089415,2150,2150,2150,2150,0
20250401,164300,57089415,2150,2150,2150,2150,0
20250401,164200,57089415,2150,2150,2150,2150,0
20250401,164100,57089415,2150,2150,2150,2150,0
20250401,164000,57089415,2150,2150,2150,2150,0
20250401,163900,57089415,2150,2150,2150,2150,0
20250401,163800,57089415,2150,2150,2150,2150,0
20250401,163700,57089415,2150,2150,2150,2150,0
20250401,163600,57089415,2150,2150,2150,2150,0
20250401,163500,57089415,2150,2150,2150,2150,0
20250401,163400,57089415,2150,2150,2150,2150,150
20250401,163300,57089415,2150,2150,2150,2150,0
20250401,163200,57089415,2150,2150,2150,2150,0
20250401,163100,57089415,2150,2150,2150,2150,0
20250401,163000,57089415,2150,2150,2150,2150,0
20250401,162900,57089415,2150,2150,2150,2150,0
20250401,162800,57089415,2150,2150,2150,2150,0
20250401,162700,57089415,2150,2150,2150,2150,0
20250401,162600,57089415,2150,2150,2150,2150,0
20250401,162500,57089415,2150,2150,2150,2150,0
20250401,162400,57089415,2150,2150,2150,2150,0
20250401,162300,57089415,2150,2150,2150,2150,0
20250401,162200,57089415,2150,2150,2150,2150,0
20250401,162100,57089415,2150,2150,2150,2150,0
20250401,162000,57089415,2150,2150,2150,2150,0
20250401,161900,57089415,2150,2150,2150,2150,0
20250401,161800,57089415,2150,2150,2150,2150,0
20250401,161700,57089415,2150,2150,2150,2150,0
20250401,161600,57089415,2150,2150,2150,2150,0
20250401,161500,57089415,2150,2150,2150,2150,0
20250401,161400,57089415,2150,2150,2150,2150,0
20250401,161300,57089415,2150,2150,2150,2150,0
20250401,161200,57089415,2150,2150,2150,2150,0
20250401,161100,57089415,2150,2150,2150,2150,0
20250401,161000,57089415,2150,2150,2150,2150,0
20250401,160900,57089415,2150,2150,2150,2150,0
20250401,160800,57089415,2150,2150,2150,2150,0
20250401,160700,57089415,2150,2150,2150,2150,0
20250401,160600,57089415,2150,2150,2150,2150,0
20250401,160500,57089415,2150,2150,2150,2150,0
20250401,160400,57089415,2150,2150,2150,2150,150
20250401,160300,57089415,2150,2150,2150,2150,0
20250401,160200,57089415,2150,2150,2150,2150,0
20250401,160100,57089415,2150,2150,2150,2150,0
20250401,160000,57089415,2150,2150,2150,2150,0
20250401,155900,57089415,2150,2150,2150,2150,0
20250401,155800,57089415,2150,2150,2150,2150,0
20250401,155700,57089415,2150,2150,2150,2150,0
20250401,155600,57089415,2150,2150,2150,2150,0
20250401,155500,57089415,2150,2150,2150,2150,0
20250401,155400,57089415,2150,2150,2150,2150,0
20250401,155300,57089415,2150,2150,2150,2150,0
20250401,155200,57089415,2150,2150,2150,2150,0
20250401,155100,57089415,2150,2150,2150,2150,0
20250401,155000,57089415,2150,2150,2150,2150,0
20250401,154900,57089415,2150,2150,2150,2150,0
20250401,154800,57089415,2150,2150,2150,2150,0
20250401,154700,57089415,2150,2150,2150,2150,0
20250401,154600,57089415,2150,2150,2150,2150,0
20250401,154500,57089415,2150,2150,2150,2150,0
20250401,154400,57089415,2150,2150,2150,2150,0
20250401,154300,57089415,2150,2150,2150,2150,0
20250401,154200,57089415,2150,2150,2150,2150,0
20250401,154100,57089415,2150,2150,2150,2150,0
20250401,154000,57089415,2150,2150,2150,2150,0
20250401,153900,57089415,2150,2150,2150,2150,0
20250401,153800,57089415,2150,2150,2150,2150,0
20250401,153700,57089415,2150,2150,2150,2150,0
20250401,153600,57089415,2150,2150,2150,2150,0
20250401,153500,57089415,2150,2150,2150,2150,0
20250401,153400,57089415,2150,2150,2150,2150,150
20250401,153300,57089415,2150,2150,2150,2150,0
20250401,153200,57089415,2150,2150,2150,2150,0
20250401,153100,57089415,2150,2150,2150,2150,0
20250401,153000,57089415,2150,2150,2150,2150,150
20250401,152900,56766915,2150,2150,2150,2150,0
20250401,152800,56766915,2150,2150,2150,2150,0
20250401,152700,56766915,2150,2150,2150,2150,0
20250401,152600,56766915,2150,2150,2150,2150,0
20250401,152500,56766915,2150,2150,2150,2150,0
20250401,152400,56766915,2150,2150,2150,2150,0
20250401,152300,56766915,2150,2150,2150,2150,0
20250401,152200,56766915,2150,2150,2150,2150,0
20250401,152100,56766915,2150,2150,2150,2150,0
20250401,152000,56766915,2150,2150,2150,2150,0
20250401,151900,56766915,2150,2150,2150,2150,0
20250401,151800,56766915,2150,2150,2150,2150,0
20250401,151700,56766915,2150,2150,2150,2150,0
20250401,151600,56766915,2150,2150,2150,2150,0
20250401,151500,56766915,2150,2150,2150,2150,0
20250401,151400,56766915,2150,2150,2150,2150,1337
20250401,151300,53892365,2150,2150,2150,2150,0
20250401,151200,53892365,2150,2150,2150,2150,0
20250401,151100,53892365,2150,2150,2150,2150,0
20250401,151000,53892365,2150,2150,2150,2150,0
20250401,150900,53892365,2150,2150,2150,2150,0
20250401,150800,53892365,2150,2150,2150,2150,0
20250401,150700,53892365,2150,2150,2150,2150,0
20250401,150600,53892365,2150,2150,2150,2150,0
20250401,150500,53892365,2150,2150,2150,2150,0
20250401,150400,53892365,2150,2150,2150,2150,0
20250401,150300,53892365,2150,2150,2150,2150,0
20250401,150200,53892365,2150,2150,2150,2150,0
20250401,150100,53892365,2150,2150,2150,2150,0
20250401,150000,53892365,2150,2150,2150,2150,0
20250401,145900,53892365,2150,2150,2150,2150,0
20250401,145800,53892365,2150,2150,2150,2150,0
20250401,145700,53892365,2150,2150,2150,2150,0
20250401,145600,53892365,2150,2150,2150,2150,0
20250401,145500,53892365,2150,2150,2150,2150,0
20250401,145400,53892365,2150,2150,2150,2150,0
20250401,145300,53892365,2150,2150,2150,2150,0
20250401,145200,53892365,2150,2150,2150,2150,0
20250401,145100,53892365,2150,2150,2150,2150,0
20250401,145000,53892365,2150,2150,2150,2150,0
20250401,144900,53892365,2150,2150,2150,2150,897
20250401,144800,51963815,2150,2150,2150,2150,0
20250401,144700,51963815,2150,2150,2150,2150,0
20250401,144600,51963815,2150,2150,2150,2150,3
20250401,144500,51957365,2150,2150,2150,2150,0
20250401,144400,51957365,2150,2150,2150,2150,0
20250401,144300,51957365,2150,2150,2150,2150,0
20250401,144200,51957365,2150,2150,2150,2150,0
20250401,144100,51957365,2150,2150,2150,2150,0
20250401,144000,51957365,2150,2150,2150,2150,0
20250401,143900,51957365,2150,2150,2150,2150,0
20250401,143800,51957365,2150,2150,2150,2150,0
20250401,143700,51957365,2150,2150,2150,2150,0
20250401,143600,51957365,2150,2150,2150,2150,11
20250401,143500,51933715,2140,2140,2140,2140,0
20250401,143400,51933715,2140,2140,2140,2140,0
20250401,143300,51933715,2140,2140,2140,2140,0
20250401,143200,51933715,2140,2140,2140,2140,0
20250401,143100,51933715,2140,2140,2140,2140,0
20250401,143000,51933715,2140,2140,2140,2140,0
20250401,142900,51933715,2140,2140,2140,2140,0
20250401,142800,51933715,2140,2140,2140,2140,0
20250401,142700,51933715,2140,2140,2140,2140,0
20250401,142600,51933715,2140,2140,2140,2140,0
20250401,142500,51933715,2140,2140,2140,2140,100
20250401,142400,51719715,2140,2140,2140,2140,100
20250401,142300,51505715,2140,2140,2140,2140,0
20250401,142200,51505715,2140,2140,2140,2140,0
20250401,142100,51505715,2140,2140,2140,2140,0
20250401,142000,51505715,2140,2140,2140,2140,0
20250401,141900,51505715,2140,2140,2140,2140,0
20250401,141800,51505715,2140,2140,2140,2140,0
20250401,141700,51505715,2140,2140,2140,2140,0
20250401,141600,51505715,2140,2140,2140,2140,0
20250401,141500,51505715,2140,2140,2140,2140,50
20250401,141400,51398715,2150,2150,2150,2150,21
20250401,141300,51353565,2155,2155,2155,2155,0
20250401,141200,51353565,2155,2150,2155,2150,394
20250401,141100,50506430,2140,2140,2140,2140,100
20250401,141000,50292430,2140,2140,2140,2140,5
20250401,140900,50281730,2140,2140,2140,2140,0
20250401,140800,50281730,2140,2140,2140,2140,0
20250401,140700,50281730,2140,2140,2140,2140,0
20250401,140600,50281730,2140,2140,2140,2140,0
20250401,140500,50281730,2140,2140,2140,2140,0
20250401,140400,50281730,2140,2140,2140,2140,0
20250401,140300,50281730,2140,2140,2140,2140,0
20250401,140200,50281730,2140,2140,2140,2140,0
20250401,140100,50281730,2140,2140,2140,2140,0
20250401,140000,50281730,2140,2140,2140,2140,0
20250401,135900,50281730,2140,2140,2140,2140,0
20250401,135800,50281730,2140,2140,2140,2140,0
20250401,135700,50281730,2140,2140,2140,2140,0
20250401,135600,50281730,2140,2140,2140,2140,0
20250401,135500,50281730,2140,2140,2140,2140,0
20250401,135400,50281730,2140,2140,2140,2140,0
20250401,135300,50281730,2140,2140,2140,2140,100
20250401,135200,50067730,2145,2145,2145,2145,0
20250401,135100,50067730,2145,2145,2145,2145,0
20250401,135000,50067730,2145,2145,2145,2145,0
20250401,134900,50067730,2145,2145,2145,2145,0
20250401,134800,50067730,2145,2145,2145,2145,0
20250401,134700,50067730,2145,2145,2145,2145,0
20250401,134600,50067730,2145,2145,2145,2145,0
20250401,134500,50067730,2145,2145,2145,2145,0
20250401,134400,50067730,2145,2145,2145,2145,0
20250401,134300,50067730,2145,2145,2145,2145,0
20250401,134200,50067730,2145,2145,2145,2145,0
20250401,134100,50067730,2145,2145,2145,2145,0
20250401,134000,50067730,2145,2145,2145,2145,0
20250401,133900,50067730,2145,2145,2145,2145,0
20250401,133800,50067730,2145,2145,2145,2145,0
20250401,133700,50067730,2145,2145,2145,2145,0
20250401,133600,50067730,2145,2145,2150,2145,129
20250401,133500,49790940,2145,2145,2145,2145,0
20250401,133400,49790940,2145,2145,2145,2145,0
20250401,133300,49790940,2145,2145,2145,2145,0
20250401,133200,49790940,2145,2145,2145,2145,0
20250401,133100,49790940,2145,2145,2145,2145,0
20250401,133000,49790940,2145,2145,2145,2145,0
20250401,132900,49790940,2145,2145,2145,2145,0
20250401,132800,49790940,2145,2145,2145,2145,0
20250401,132700,49790940,2145,2145,2145,2145,1
20250401,132600,49788795,2150,2150,2150,2150,8
20250401,132500,49771595,2150,2150,2150,2150,0
20250401,132400,49771595,2150,2150,2150,2150,0
20250401,132300,49771595,2150,2150,2150,2150,0
20250401,132200,49771595,2150,2150,2150,2150,0
20250401,132100,49771595,2150,2150,2150,2150,0
20250401,132000,49771595,2150,2150,2150,2150,0
20250401,131900,49771595,2150,2150,2150,2150,1
20250401,131800,49769445,2150,2150,2150,2150,2
20250401,131700,49765145,2145,2145,2145,2145,14
20250401,131600,49735115,2150,2150,2150,2150,0
20250401,131500,49735115,2150,2150,2150,2150,0
20250401,131400,49735115,2150,2150,2150,2150,0
20250401,131300,49735115,2150,2150,2150,2150,0
20250401,131200,49735115,2150,2145,2150,2145,131
20250401,131100,49453970,2150,2150,2150,2150,1
20250401,131000,49451820,2145,2145,2145,2145,0
20250401,130900,49451820,2145,2145,2145,2145,0
20250401,130800,49451820,2145,2145,2145,2145,0
20250401,130700,49451820,2145,2145,2150,2145,51
20250401,130600,49342370,2150,2150,2150,2150,0
20250401,130500,49342370,2150,2150,2150,2150,0
20250401,130400,49342370,2150,2150,2150,2150,0
20250401,130300,49342370,2150,2150,2150,2150,0
20250401,130200,49342370,2150,2150,2150,2150,0
20250401,130100,49342370,2150,2150,2150,2150,0
20250401,130000,49342370,2150,2150,2150,2150,167
20250401,125900,48983320,2150,2150,2150,2150,0
20250401,125800,48983320,2150,2150,2150,2150,185
20250401,125700,48585570,2150,2150,2150,2150,0
20250401,125600,48585570,2150,2150,2150,2150,1901
20250401,125500,44498420,2150,2150,2150,2150,0
20250401,125400,44498420,2150,2150,2150,2150,100
20250401,125300,44283420,2150,2150,2150,2150,0
20250401,125200,44283420,2150,2150,2150,2150,0
20250401,125100,44283420,2150,2150,2150,2150,0
20250401,125000,44283420,2150,2150,2150,2150,0
20250401,124900,44283420,2150,2150,2150,2150,0
20250401,124800,44283420,2150,2150,2150,2150,0
20250401,124700,44283420,2150,2150,2150,2150,0
20250401,124600,44283420,2150,2150,2150,2150,0
20250401,124500,44283420,2150,2150,2150,2150,2
20250401,124400,44279120,2150,2150,2150,2150,0
20250401,124300,44279120,2150,2150,2150,2150,0
20250401,124200,44279120,2150,2150,2150,2150,0
20250401,124100,44279120,2150,2150,2150,2150,0
20250401,124000,44279120,2150,2155,2155,2150,1323
20250401,123900,41428070,2155,2155,2155,2155,0
20250401,123800,41428070,2155,2155,2155,2155,0
20250401,123700,41428070,2155,2155,2155,2155,0
20250401,123600,41428070,2155,2155,2155,2155,5
20250401,123500,41417295,2145,2145,2145,2145,0
20250401,123400,41417295,2145,2145,2145,2145,5
20250401,123300,41406570,2155,2150,2155,2150,20
20250401,123200,41363485,2155,2155,2155,2155,0
20250401,123100,41363485,2155,2155,2155,2155,0
20250401,123000,41363485,2155,2155,2155,2155,11
20250401,122900,41339780,2155,2155,2155,2155,0
20250401,122800,41339780,2155,2155,2155,2155,0
20250401,122700,41339780,2155,2155,2155,2155,12
20250401,122600,41313920,2155,2155,2155,2155,0
20250401,122500,41313920,2155,2155,2155,2155,0
20250401,122400,41313920,2155,2155,2155,2155,12
20250401,122300,41288060,2155,2155,2155,2155,109
20250401,122200,41053165,2155,2155,2155,2155,119
20250401,122100,40796720,2155,2155,2155,2145,2293
20250401,122000,35875305,2155,2150,2155,2150,34
20250401,121900,35802040,2145,2145,2145,2145,0
20250401,121800,35802040,2145,2145,2145,2145,1
20250401,121700,35799895,2145,2145,2145,2145,39
20250401,121600,35716240,2140,2140,2140,2140,0
20250401,121500,35716240,2140,2140,2140,2140,0
20250401,121400,35716240,2140,2140,2140,2140,50
20250401,121300,35609240,2140,2140,2140,2140,150
20250401,121200,35288240,2140,2140,2140,2140,0
20250401,121100,35288240,2140,2140,2140,2140,0
20250401,121000,35288240,2140,2140,2140,2140,0
20250401,120900,35288240,2140,2140,2140,2140,0
20250401,120800,35288240,2140,2140,2140,2140,0
20250401,120700,35288240,2140,2140,2140,2140,0
20250401,120600,35288240,2140,2140,2140,2140,4
20250401,120500,35279680,2140,2140,2140,2140,0
20250401,120400,35279680,2140,2140,2140,2140,0
20250401,120300,35279680,2140,2140,2140,2140,243
20250401,120200,34759660,2140,2140,2140,2140,0
20250401,120100,34759660,2140,2140,2140,2140,0
20250401,120000,34759660,2140,2140,2140,2140,12
20250401,115900,34733980,2140,2140,2140,2140,0
20250401,115800,34733980,2140,2140,2140,2140,0
20250401,115700,34733980,2140,2140,2140,2140,12
20250401,115600,34708300,2140,2140,2140,2140,0
20250401,115500,34708300,2140,2140,2140,2140,0
20250401,115400,34708300,2140,2140,2140,2140,15
20250401,115300,34676200,2140,2140,2140,2140,0
20250401,115200,34676200,2140,2140,2140,2140,0
20250401,115100,34676200,2140,2140,2140,2140,13
20250401,115000,34648380,2140,2140,2140,2140,4
20250401,114900,34639820,2155,2155,2155,2155,2
20250401,114800,34635510,2155,2155,2155,2155,12
20250401,114700,34609650,2155,2155,2155,2155,0
20250401,114600,34609650,2155,2155,2155,2155,0
20250401,114500,34609650,2155,2155,2155,2155,12
20250401,114400,34583790,2155,2155,2155,2155,0
20250401,114300,34583790,2155,2155,2155,2155,0
20250401,114200,34583790,2155,2155,2155,2155,13
20250401,114100,34555775,2155,2155,2155,2155,0
20250401,114000,34555775,2155,2155,2155,2155,0
20250401,113900,34555775,2155,2155,2155,2155,16
20250401,113800,34521295,2155,2155,2155,2155,0
20250401,113700,34521295,2155,2155,2155,2155,0
20250401,113600,34521295,2155,2155,2155,2155,12
20250401,113500,34495435,2155,2155,2155,2155,0
20250401,113400,34495435,2155,2155,2155,2155,0
20250401,113300,34495435,2155,2155,2155,2155,12
20250401,113200,34469575,2155,2155,2155,2155,0
20250401,113100,34469575,2155,2155,2155,2155,0
20250401,113000,34469575,2155,2150,2155,2150,12
20250401,112900,34443720,2155,2155,2155,2155,0
20250401,112800,34443720,2155,2155,2155,2155,0
20250401,112700,34443720,2155,2155,2155,2155,12
20250401,112600,34417860,2155,2155,2155,2155,0
20250401,112500,34417860,2155,2155,2155,2155,0
20250401,112400,34417860,2155,2155,2155,2155,12
20250401,112300,34392000,2155,2155,2155,2155,0
20250401,112200,34392000,2155,2155,2155,2155,0
20250401,112100,34392000,2155,2155,2155,2155,12
20250401,112000,34366140,2155,2155,2155,2155,0
20250401,111900,34366140,2155,2155,2155,2155,0
20250401,111800,34366140,2155,2155,2155,2155,27
20250401,111700,34307955,2155,2155,2155,2155,0
20250401,111600,34307955,2155,2155,2155,2155,0
20250401,111500,34307955,2155,2155,2155,2155,12
20250401,111400,34282095,2155,2155,2155,2155,0
20250401,111300,34282095,2155,2155,2155,2155,0
20250401,111200,34282095,2155,2155,2155,2155,12
20250401,111100,34256235,2155,2155,2155,2155,0
20250401,111000,34256235,2155,2155,2155,2155,0
20250401,110900,34256235,2155,2155,2155,2155,819
20250401,110800,32491290,2155,2155,2155,2155,111
20250401,110700,32252085,2135,2135,2135,2135,1549
20250401,110600,28944970,2155,2155,2155,2155,12
20250401,110500,28919110,2155,2140,2155,2135,2600
20250401,110400,23360610,2140,2140,2140,2140,230
20250401,110300,22868410,2155,2155,2155,2155,12
20250401,110200,22842550,2160,2115,2160,2115,3100
20250401,110100,16246120,2130,2130,2130,2130,0
20250401,110000,16246120,2130,2130,2130,2130,12
20250401,105900,16220560,2130,2130,2130,2130,0
20250401,105800,16220560,2130,2130,2130,2130,0
20250401,105700,16220560,2130,2130,2130,2130,0
20250401,105600,16220560,2130,2130,2130,2130,0
20250401,105500,16220560,2130,2130,2130,2130,95
20250401,105400,16018210,2130,2130,2130,2130,479
20250401,105300,14997940,2130,2100,2130,2100,3007
20250401,105200,8664915,2110,2110,2110,2110,0
20250401,105100,8664915,2110,2110,2110,2110,0
20250401,105000,8664915,2110,2110,2110,2110,0
20250401,104900,8664915,2110,2110,2110,2110,0
20250401,104800,8664915,2110,2110,2110,2110,0
20250401,104700,8664915,2110,2095,2110,2095,4
20250401,104600,8656520,2110,2110,2110,2110,153
20250401,104500,8333690,2115,2115,2115,2115,0
20250401,104400,8333690,2115,2115,2115,2115,0
20250401,104300,8333690,2115,2115,2115,2115,0
20250401,104200,8333690,2115,2115,2115,2115,0
20250401,104100,8333690,2115,2115,2115,2115,0
20250401,104000,8333690,2115,2115,2115,2115,0
20250401,103900,8333690,2115,2115,2115,2115,0
20250401,103800,8333690,2115,2115,2115,2115,0
20250401,103700,8333690,2115,2115,2115,2115,11
20250401,103600,8310425,2115,2115,2115,2115,0
20250401,103500,8310425,2115,2115,2115,2115,0
20250401,103400,8310425,2115,2115,2115,2115,0
20250401,103300,8310425,2115,2115,2115,2115,0
20250401,103200,8310425,2115,2115,2115,2115,0
20250401,103100,8310425,2115,2115,2115,2115,0
20250401,103000,8310425,2115,2115,2115,2115,0
20250401,102900,8310425,2115,2115,2115,2115,0
20250401,102800,8310425,2115,2115,2115,2115,0
20250401,102700,8310425,2115,2115,2115,2115,0
20250401,102600,8310425,2115,2115,2115,2115,0
20250401,102500,8310425,2115,2115,2115,2115,0
20250401,102400,8310425,2115,2115,2115,2115,0
20250401,102300,8310425,2115,2100,2115,2100,4
20250401,102200,8301995,2095,2100,2100,2075,501
20250401,102100,7255795,2115,2115,2115,2115,0
20250401,102000,7255795,2115,2115,2115,2115,0
20250401,101900,7255795,2115,2115,2115,2115,0
20250401,101800,7255795,2115,2115,2115,2100,231
20250401,101700,6770380,2100,2100,2100,2100,0
20250401,101600,6770380,2100,2100,2100,2100,0
20250401,101500,6770380,2100,2100,2100,2100,0
20250401,101400,6770380,2100,2100,2100,2100,0
20250401,101300,6770380,2100,2115,2115,2100,3
20250401,101200,6764065,2115,2115,2115,2115,0
20250401,101100,6764065,2115,2115,2115,2115,0
20250401,101000,6764065,2115,2110,2115,2110,56
20250401,100900,6645885,2100,2100,2100,2100,0
20250401,100800,6645885,2100,2100,2100,2100,0
20250401,100700,6645885,2100,2100,2100,2100,0
20250401,100600,6645885,2100,2100,2100,2100,0
20250401,100500,6645885,2100,2100,2100,2100,0
20250401,100400,6645885,2100,2100,2100,2100,0
20250401,100300,6645885,2100,2100,2100,2100,48
20250401,100200,6545085,2110,2110,2110,2110,0
20250401,100100,6545085,2110,2110,2110,2110,0
20250401,100000,6545085,2110,2110,2110,2110,0
20250401,095900,6545085,2110,2110,2110,2110,0
20250401,095800,6545085,2110,2110,2110,2110,0
20250401,095700,6545085,2110,2110,2110,2110,0
20250401,095600,6545085,2110,2110,2110,2110,0
20250401,095500,6545085,2110,2110,2110,2110,0
20250401,095400,6545085,2110,2110,2110,2110,0
20250401,095300,6545085,2110,2110,2110,2110,20
20250401,095200,6502885,2110,2110,2110,2110,28
20250401,095100,6443805,2115,2115,2115,2115,0
20250401,095000,6443805,2115,2115,2115,2115,0
20250401,094900,6443805,2115,2115,2115,2115,0
20250401,094800,6443805,2115,2115,2115,2115,0
20250401,094700,6443805,2115,2115,2115,2115,0
20250401,094600,6443805,2115,2115,2115,2115,1
20250401,094500,6441690,2105,2105,2105,2105,0
20250401,094400,6441690,2105,2105,2105,2105,0
20250401,094300,6441690,2105,2105,2105,2100,150
20250401,094200,6125945,2110,2110,2110,2110,0
20250401,094100,6125945,2110,2110,2110,2110,0
20250401,094000,6125945,2110,2110,2110,2110,0
20250401,093900,6125945,2110,2110,2110,2110,0
20250401,093800,6125945,2110,2115,2115,2110,3
20250401,093700,6119605,2115,2110,2115,2110,250
20250401,093600,5590875,2115,2115,2115,2115,0
20250401,093500,5590875,2115,2115,2115,2115,0
20250401,093400,5590875,2115,2115,2115,2115,0
20250401,093300,5590875,2115,2115,2115,2115,0
20250401,093200,5590875,2115,2110,2115,2110,20
20250401,093100,5548605,2110,2110,2110,2110,5
20250401,093000,5538055,2105,2105,2105,2105,0
20250401,092900,5538055,2105,2105,2105,2105,0
20250401,092800,5538055,2105,2105,2105,2105,0
20250401,092700,5538055,2105,2105,2105,2105,0
20250401,092600,5538055,2105,2105,2105,2105,360
20250401,092500,4780255,2105,2105,2105,2105,20
20250401,092400,4738155,2105,2100,2105,2100,65
20250401,092300,4601345,2105,2105,2105,2105,0
20250401,092200,4601345,2105,2105,2105,2105,0
20250401,092100,4601345,2105,2105,2105,2105,0
20250401,092000,4601345,2105,2105,2105,2105,0
20250401,091900,4601345,2105,2100,2105,2100,305
20250401,091800,3959845,2100,2100,2100,2100,0
20250401,091700,3959845,2100,2100,2100,2100,0
20250401,091600,3959845,2100,2100,2100,2100,0
20250401,091500,3959845,2100,2100,2100,2100,0
20250401,091400,3959845,2100,2100,2100,2100,0
20250401,091300,3959845,2100,2100,2100,2100,0
20250401,091200,3959845,2100,2100,2100,2100,95
20250401,091100,3760345,2100,2090,2100,2090,9
20250401,091000,3741525,2090,2095,2100,2090,294
20250401,090900,3124660,2080,2080,2080,2080,0
20250401,090800,3124660,2080,2080,2080,2080,0
20250401,090700,3124660,2080,2080,2080,2080,0
20250401,090600,3124660,2080,2080,2080,2080,0
20250401,090500,3124660,2080,2080,2080,2080,0
20250401,090400,3124660,2080,2090,2090,2075,1406
20250401,090300,201120,2095,2095,2095,2095,81
20250401,090200,31425,2095,2095,2095,2095,0
20250401,090100,31425,2095,2095,2095,2095,0
20250401,090000,31425,2095,2095,2095,2095,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 57089415 2150 2150 2150 2150 150
3 20250401 190300 57089415 2150 2150 2150 2150 0
4 20250401 190200 57089415 2150 2150 2150 2150 0
5 20250401 190100 57089415 2150 2150 2150 2150 0
6 20250401 190000 57089415 2150 2150 2150 2150 0
7 20250401 185900 57089415 2150 2150 2150 2150 0
8 20250401 185800 57089415 2150 2150 2150 2150 0
9 20250401 185700 57089415 2150 2150 2150 2150 0
10 20250401 185600 57089415 2150 2150 2150 2150 0
11 20250401 185500 57089415 2150 2150 2150 2150 0
12 20250401 185400 57089415 2150 2150 2150 2150 0
13 20250401 185300 57089415 2150 2150 2150 2150 0
14 20250401 185200 57089415 2150 2150 2150 2150 0
15 20250401 185100 57089415 2150 2150 2150 2150 0
16 20250401 185000 57089415 2150 2150 2150 2150 0
17 20250401 184900 57089415 2150 2150 2150 2150 0
18 20250401 184800 57089415 2150 2150 2150 2150 0
19 20250401 184700 57089415 2150 2150 2150 2150 0
20 20250401 184600 57089415 2150 2150 2150 2150 0
21 20250401 184500 57089415 2150 2150 2150 2150 0
22 20250401 184400 57089415 2150 2150 2150 2150 0
23 20250401 184300 57089415 2150 2150 2150 2150 0
24 20250401 184200 57089415 2150 2150 2150 2150 0
25 20250401 184100 57089415 2150 2150 2150 2150 0
26 20250401 184000 57089415 2150 2150 2150 2150 0
27 20250401 183900 57089415 2150 2150 2150 2150 0
28 20250401 183800 57089415 2150 2150 2150 2150 0
29 20250401 183700 57089415 2150 2150 2150 2150 0
30 20250401 183600 57089415 2150 2150 2150 2150 0
31 20250401 183500 57089415 2150 2150 2150 2150 0
32 20250401 183400 57089415 2150 2150 2150 2150 150
33 20250401 183300 57089415 2150 2150 2150 2150 0
34 20250401 183200 57089415 2150 2150 2150 2150 0
35 20250401 183100 57089415 2150 2150 2150 2150 0
36 20250401 183000 57089415 2150 2150 2150 2150 0
37 20250401 182900 57089415 2150 2150 2150 2150 0
38 20250401 182800 57089415 2150 2150 2150 2150 0
39 20250401 182700 57089415 2150 2150 2150 2150 0
40 20250401 182600 57089415 2150 2150 2150 2150 0
41 20250401 182500 57089415 2150 2150 2150 2150 0
42 20250401 182400 57089415 2150 2150 2150 2150 0
43 20250401 182300 57089415 2150 2150 2150 2150 0
44 20250401 182200 57089415 2150 2150 2150 2150 0
45 20250401 182100 57089415 2150 2150 2150 2150 0
46 20250401 182000 57089415 2150 2150 2150 2150 0
47 20250401 181900 57089415 2150 2150 2150 2150 0
48 20250401 181800 57089415 2150 2150 2150 2150 0
49 20250401 181700 57089415 2150 2150 2150 2150 0
50 20250401 181600 57089415 2150 2150 2150 2150 0
51 20250401 181500 57089415 2150 2150 2150 2150 0
52 20250401 181400 57089415 2150 2150 2150 2150 0
53 20250401 181300 57089415 2150 2150 2150 2150 0
54 20250401 181200 57089415 2150 2150 2150 2150 0
55 20250401 181100 57089415 2150 2150 2150 2150 0
56 20250401 181000 57089415 2150 2150 2150 2150 0
57 20250401 180900 57089415 2150 2150 2150 2150 0
58 20250401 180800 57089415 2150 2150 2150 2150 0
59 20250401 180700 57089415 2150 2150 2150 2150 0
60 20250401 180600 57089415 2150 2150 2150 2150 0
61 20250401 180500 57089415 2150 2150 2150 2150 0
62 20250401 180400 57089415 2150 2150 2150 2150 150
63 20250401 180300 57089415 2150 2150 2150 2150 0
64 20250401 180200 57089415 2150 2150 2150 2150 0
65 20250401 180100 57089415 2150 2150 2150 2150 0
66 20250401 180000 57089415 2150 2150 2150 2150 0
67 20250401 175900 57089415 2150 2150 2150 2150 0
68 20250401 175800 57089415 2150 2150 2150 2150 0
69 20250401 175700 57089415 2150 2150 2150 2150 0
70 20250401 175600 57089415 2150 2150 2150 2150 0
71 20250401 175500 57089415 2150 2150 2150 2150 0
72 20250401 175400 57089415 2150 2150 2150 2150 0
73 20250401 175300 57089415 2150 2150 2150 2150 0
74 20250401 175200 57089415 2150 2150 2150 2150 0
75 20250401 175100 57089415 2150 2150 2150 2150 0
76 20250401 175000 57089415 2150 2150 2150 2150 0
77 20250401 174900 57089415 2150 2150 2150 2150 0
78 20250401 174800 57089415 2150 2150 2150 2150 0
79 20250401 174700 57089415 2150 2150 2150 2150 0
80 20250401 174600 57089415 2150 2150 2150 2150 0
81 20250401 174500 57089415 2150 2150 2150 2150 0
82 20250401 174400 57089415 2150 2150 2150 2150 0
83 20250401 174300 57089415 2150 2150 2150 2150 0
84 20250401 174200 57089415 2150 2150 2150 2150 0
85 20250401 174100 57089415 2150 2150 2150 2150 0
86 20250401 174000 57089415 2150 2150 2150 2150 0
87 20250401 173900 57089415 2150 2150 2150 2150 0
88 20250401 173800 57089415 2150 2150 2150 2150 0
89 20250401 173700 57089415 2150 2150 2150 2150 0
90 20250401 173600 57089415 2150 2150 2150 2150 0
91 20250401 173500 57089415 2150 2150 2150 2150 0
92 20250401 173400 57089415 2150 2150 2150 2150 150
93 20250401 173300 57089415 2150 2150 2150 2150 0
94 20250401 173200 57089415 2150 2150 2150 2150 0
95 20250401 173100 57089415 2150 2150 2150 2150 0
96 20250401 173000 57089415 2150 2150 2150 2150 0
97 20250401 172900 57089415 2150 2150 2150 2150 0
98 20250401 172800 57089415 2150 2150 2150 2150 0
99 20250401 172700 57089415 2150 2150 2150 2150 0
100 20250401 172600 57089415 2150 2150 2150 2150 0
101 20250401 172500 57089415 2150 2150 2150 2150 0
102 20250401 172400 57089415 2150 2150 2150 2150 0
103 20250401 172300 57089415 2150 2150 2150 2150 0
104 20250401 172200 57089415 2150 2150 2150 2150 0
105 20250401 172100 57089415 2150 2150 2150 2150 0
106 20250401 172000 57089415 2150 2150 2150 2150 0
107 20250401 171900 57089415 2150 2150 2150 2150 0
108 20250401 171800 57089415 2150 2150 2150 2150 0
109 20250401 171700 57089415 2150 2150 2150 2150 0
110 20250401 171600 57089415 2150 2150 2150 2150 0
111 20250401 171500 57089415 2150 2150 2150 2150 0
112 20250401 171400 57089415 2150 2150 2150 2150 0
113 20250401 171300 57089415 2150 2150 2150 2150 0
114 20250401 171200 57089415 2150 2150 2150 2150 0
115 20250401 171100 57089415 2150 2150 2150 2150 0
116 20250401 171000 57089415 2150 2150 2150 2150 0
117 20250401 170900 57089415 2150 2150 2150 2150 0
118 20250401 170800 57089415 2150 2150 2150 2150 0
119 20250401 170700 57089415 2150 2150 2150 2150 0
120 20250401 170600 57089415 2150 2150 2150 2150 0
121 20250401 170500 57089415 2150 2150 2150 2150 0
122 20250401 170400 57089415 2150 2150 2150 2150 150
123 20250401 170300 57089415 2150 2150 2150 2150 0
124 20250401 170200 57089415 2150 2150 2150 2150 0
125 20250401 170100 57089415 2150 2150 2150 2150 0
126 20250401 170000 57089415 2150 2150 2150 2150 0
127 20250401 165900 57089415 2150 2150 2150 2150 0
128 20250401 165800 57089415 2150 2150 2150 2150 0
129 20250401 165700 57089415 2150 2150 2150 2150 0
130 20250401 165600 57089415 2150 2150 2150 2150 0
131 20250401 165500 57089415 2150 2150 2150 2150 0
132 20250401 165400 57089415 2150 2150 2150 2150 0
133 20250401 165300 57089415 2150 2150 2150 2150 0
134 20250401 165200 57089415 2150 2150 2150 2150 0
135 20250401 165100 57089415 2150 2150 2150 2150 0
136 20250401 165000 57089415 2150 2150 2150 2150 0
137 20250401 164900 57089415 2150 2150 2150 2150 0
138 20250401 164800 57089415 2150 2150 2150 2150 0
139 20250401 164700 57089415 2150 2150 2150 2150 0
140 20250401 164600 57089415 2150 2150 2150 2150 0
141 20250401 164500 57089415 2150 2150 2150 2150 0
142 20250401 164400 57089415 2150 2150 2150 2150 0
143 20250401 164300 57089415 2150 2150 2150 2150 0
144 20250401 164200 57089415 2150 2150 2150 2150 0
145 20250401 164100 57089415 2150 2150 2150 2150 0
146 20250401 164000 57089415 2150 2150 2150 2150 0
147 20250401 163900 57089415 2150 2150 2150 2150 0
148 20250401 163800 57089415 2150 2150 2150 2150 0
149 20250401 163700 57089415 2150 2150 2150 2150 0
150 20250401 163600 57089415 2150 2150 2150 2150 0
151 20250401 163500 57089415 2150 2150 2150 2150 0
152 20250401 163400 57089415 2150 2150 2150 2150 150
153 20250401 163300 57089415 2150 2150 2150 2150 0
154 20250401 163200 57089415 2150 2150 2150 2150 0
155 20250401 163100 57089415 2150 2150 2150 2150 0
156 20250401 163000 57089415 2150 2150 2150 2150 0
157 20250401 162900 57089415 2150 2150 2150 2150 0
158 20250401 162800 57089415 2150 2150 2150 2150 0
159 20250401 162700 57089415 2150 2150 2150 2150 0
160 20250401 162600 57089415 2150 2150 2150 2150 0
161 20250401 162500 57089415 2150 2150 2150 2150 0
162 20250401 162400 57089415 2150 2150 2150 2150 0
163 20250401 162300 57089415 2150 2150 2150 2150 0
164 20250401 162200 57089415 2150 2150 2150 2150 0
165 20250401 162100 57089415 2150 2150 2150 2150 0
166 20250401 162000 57089415 2150 2150 2150 2150 0
167 20250401 161900 57089415 2150 2150 2150 2150 0
168 20250401 161800 57089415 2150 2150 2150 2150 0
169 20250401 161700 57089415 2150 2150 2150 2150 0
170 20250401 161600 57089415 2150 2150 2150 2150 0
171 20250401 161500 57089415 2150 2150 2150 2150 0
172 20250401 161400 57089415 2150 2150 2150 2150 0
173 20250401 161300 57089415 2150 2150 2150 2150 0
174 20250401 161200 57089415 2150 2150 2150 2150 0
175 20250401 161100 57089415 2150 2150 2150 2150 0
176 20250401 161000 57089415 2150 2150 2150 2150 0
177 20250401 160900 57089415 2150 2150 2150 2150 0
178 20250401 160800 57089415 2150 2150 2150 2150 0
179 20250401 160700 57089415 2150 2150 2150 2150 0
180 20250401 160600 57089415 2150 2150 2150 2150 0
181 20250401 160500 57089415 2150 2150 2150 2150 0
182 20250401 160400 57089415 2150 2150 2150 2150 150
183 20250401 160300 57089415 2150 2150 2150 2150 0
184 20250401 160200 57089415 2150 2150 2150 2150 0
185 20250401 160100 57089415 2150 2150 2150 2150 0
186 20250401 160000 57089415 2150 2150 2150 2150 0
187 20250401 155900 57089415 2150 2150 2150 2150 0
188 20250401 155800 57089415 2150 2150 2150 2150 0
189 20250401 155700 57089415 2150 2150 2150 2150 0
190 20250401 155600 57089415 2150 2150 2150 2150 0
191 20250401 155500 57089415 2150 2150 2150 2150 0
192 20250401 155400 57089415 2150 2150 2150 2150 0
193 20250401 155300 57089415 2150 2150 2150 2150 0
194 20250401 155200 57089415 2150 2150 2150 2150 0
195 20250401 155100 57089415 2150 2150 2150 2150 0
196 20250401 155000 57089415 2150 2150 2150 2150 0
197 20250401 154900 57089415 2150 2150 2150 2150 0
198 20250401 154800 57089415 2150 2150 2150 2150 0
199 20250401 154700 57089415 2150 2150 2150 2150 0
200 20250401 154600 57089415 2150 2150 2150 2150 0
201 20250401 154500 57089415 2150 2150 2150 2150 0
202 20250401 154400 57089415 2150 2150 2150 2150 0
203 20250401 154300 57089415 2150 2150 2150 2150 0
204 20250401 154200 57089415 2150 2150 2150 2150 0
205 20250401 154100 57089415 2150 2150 2150 2150 0
206 20250401 154000 57089415 2150 2150 2150 2150 0
207 20250401 153900 57089415 2150 2150 2150 2150 0
208 20250401 153800 57089415 2150 2150 2150 2150 0
209 20250401 153700 57089415 2150 2150 2150 2150 0
210 20250401 153600 57089415 2150 2150 2150 2150 0
211 20250401 153500 57089415 2150 2150 2150 2150 0
212 20250401 153400 57089415 2150 2150 2150 2150 150
213 20250401 153300 57089415 2150 2150 2150 2150 0
214 20250401 153200 57089415 2150 2150 2150 2150 0
215 20250401 153100 57089415 2150 2150 2150 2150 0
216 20250401 153000 57089415 2150 2150 2150 2150 150
217 20250401 152900 56766915 2150 2150 2150 2150 0
218 20250401 152800 56766915 2150 2150 2150 2150 0
219 20250401 152700 56766915 2150 2150 2150 2150 0
220 20250401 152600 56766915 2150 2150 2150 2150 0
221 20250401 152500 56766915 2150 2150 2150 2150 0
222 20250401 152400 56766915 2150 2150 2150 2150 0
223 20250401 152300 56766915 2150 2150 2150 2150 0
224 20250401 152200 56766915 2150 2150 2150 2150 0
225 20250401 152100 56766915 2150 2150 2150 2150 0
226 20250401 152000 56766915 2150 2150 2150 2150 0
227 20250401 151900 56766915 2150 2150 2150 2150 0
228 20250401 151800 56766915 2150 2150 2150 2150 0
229 20250401 151700 56766915 2150 2150 2150 2150 0
230 20250401 151600 56766915 2150 2150 2150 2150 0
231 20250401 151500 56766915 2150 2150 2150 2150 0
232 20250401 151400 56766915 2150 2150 2150 2150 1337
233 20250401 151300 53892365 2150 2150 2150 2150 0
234 20250401 151200 53892365 2150 2150 2150 2150 0
235 20250401 151100 53892365 2150 2150 2150 2150 0
236 20250401 151000 53892365 2150 2150 2150 2150 0
237 20250401 150900 53892365 2150 2150 2150 2150 0
238 20250401 150800 53892365 2150 2150 2150 2150 0
239 20250401 150700 53892365 2150 2150 2150 2150 0
240 20250401 150600 53892365 2150 2150 2150 2150 0
241 20250401 150500 53892365 2150 2150 2150 2150 0
242 20250401 150400 53892365 2150 2150 2150 2150 0
243 20250401 150300 53892365 2150 2150 2150 2150 0
244 20250401 150200 53892365 2150 2150 2150 2150 0
245 20250401 150100 53892365 2150 2150 2150 2150 0
246 20250401 150000 53892365 2150 2150 2150 2150 0
247 20250401 145900 53892365 2150 2150 2150 2150 0
248 20250401 145800 53892365 2150 2150 2150 2150 0
249 20250401 145700 53892365 2150 2150 2150 2150 0
250 20250401 145600 53892365 2150 2150 2150 2150 0
251 20250401 145500 53892365 2150 2150 2150 2150 0
252 20250401 145400 53892365 2150 2150 2150 2150 0
253 20250401 145300 53892365 2150 2150 2150 2150 0
254 20250401 145200 53892365 2150 2150 2150 2150 0
255 20250401 145100 53892365 2150 2150 2150 2150 0
256 20250401 145000 53892365 2150 2150 2150 2150 0
257 20250401 144900 53892365 2150 2150 2150 2150 897
258 20250401 144800 51963815 2150 2150 2150 2150 0
259 20250401 144700 51963815 2150 2150 2150 2150 0
260 20250401 144600 51963815 2150 2150 2150 2150 3
261 20250401 144500 51957365 2150 2150 2150 2150 0
262 20250401 144400 51957365 2150 2150 2150 2150 0
263 20250401 144300 51957365 2150 2150 2150 2150 0
264 20250401 144200 51957365 2150 2150 2150 2150 0
265 20250401 144100 51957365 2150 2150 2150 2150 0
266 20250401 144000 51957365 2150 2150 2150 2150 0
267 20250401 143900 51957365 2150 2150 2150 2150 0
268 20250401 143800 51957365 2150 2150 2150 2150 0
269 20250401 143700 51957365 2150 2150 2150 2150 0
270 20250401 143600 51957365 2150 2150 2150 2150 11
271 20250401 143500 51933715 2140 2140 2140 2140 0
272 20250401 143400 51933715 2140 2140 2140 2140 0
273 20250401 143300 51933715 2140 2140 2140 2140 0
274 20250401 143200 51933715 2140 2140 2140 2140 0
275 20250401 143100 51933715 2140 2140 2140 2140 0
276 20250401 143000 51933715 2140 2140 2140 2140 0
277 20250401 142900 51933715 2140 2140 2140 2140 0
278 20250401 142800 51933715 2140 2140 2140 2140 0
279 20250401 142700 51933715 2140 2140 2140 2140 0
280 20250401 142600 51933715 2140 2140 2140 2140 0
281 20250401 142500 51933715 2140 2140 2140 2140 100
282 20250401 142400 51719715 2140 2140 2140 2140 100
283 20250401 142300 51505715 2140 2140 2140 2140 0
284 20250401 142200 51505715 2140 2140 2140 2140 0
285 20250401 142100 51505715 2140 2140 2140 2140 0
286 20250401 142000 51505715 2140 2140 2140 2140 0
287 20250401 141900 51505715 2140 2140 2140 2140 0
288 20250401 141800 51505715 2140 2140 2140 2140 0
289 20250401 141700 51505715 2140 2140 2140 2140 0
290 20250401 141600 51505715 2140 2140 2140 2140 0
291 20250401 141500 51505715 2140 2140 2140 2140 50
292 20250401 141400 51398715 2150 2150 2150 2150 21
293 20250401 141300 51353565 2155 2155 2155 2155 0
294 20250401 141200 51353565 2155 2150 2155 2150 394
295 20250401 141100 50506430 2140 2140 2140 2140 100
296 20250401 141000 50292430 2140 2140 2140 2140 5
297 20250401 140900 50281730 2140 2140 2140 2140 0
298 20250401 140800 50281730 2140 2140 2140 2140 0
299 20250401 140700 50281730 2140 2140 2140 2140 0
300 20250401 140600 50281730 2140 2140 2140 2140 0
301 20250401 140500 50281730 2140 2140 2140 2140 0
302 20250401 140400 50281730 2140 2140 2140 2140 0
303 20250401 140300 50281730 2140 2140 2140 2140 0
304 20250401 140200 50281730 2140 2140 2140 2140 0
305 20250401 140100 50281730 2140 2140 2140 2140 0
306 20250401 140000 50281730 2140 2140 2140 2140 0
307 20250401 135900 50281730 2140 2140 2140 2140 0
308 20250401 135800 50281730 2140 2140 2140 2140 0
309 20250401 135700 50281730 2140 2140 2140 2140 0
310 20250401 135600 50281730 2140 2140 2140 2140 0
311 20250401 135500 50281730 2140 2140 2140 2140 0
312 20250401 135400 50281730 2140 2140 2140 2140 0
313 20250401 135300 50281730 2140 2140 2140 2140 100
314 20250401 135200 50067730 2145 2145 2145 2145 0
315 20250401 135100 50067730 2145 2145 2145 2145 0
316 20250401 135000 50067730 2145 2145 2145 2145 0
317 20250401 134900 50067730 2145 2145 2145 2145 0
318 20250401 134800 50067730 2145 2145 2145 2145 0
319 20250401 134700 50067730 2145 2145 2145 2145 0
320 20250401 134600 50067730 2145 2145 2145 2145 0
321 20250401 134500 50067730 2145 2145 2145 2145 0
322 20250401 134400 50067730 2145 2145 2145 2145 0
323 20250401 134300 50067730 2145 2145 2145 2145 0
324 20250401 134200 50067730 2145 2145 2145 2145 0
325 20250401 134100 50067730 2145 2145 2145 2145 0
326 20250401 134000 50067730 2145 2145 2145 2145 0
327 20250401 133900 50067730 2145 2145 2145 2145 0
328 20250401 133800 50067730 2145 2145 2145 2145 0
329 20250401 133700 50067730 2145 2145 2145 2145 0
330 20250401 133600 50067730 2145 2145 2150 2145 129
331 20250401 133500 49790940 2145 2145 2145 2145 0
332 20250401 133400 49790940 2145 2145 2145 2145 0
333 20250401 133300 49790940 2145 2145 2145 2145 0
334 20250401 133200 49790940 2145 2145 2145 2145 0
335 20250401 133100 49790940 2145 2145 2145 2145 0
336 20250401 133000 49790940 2145 2145 2145 2145 0
337 20250401 132900 49790940 2145 2145 2145 2145 0
338 20250401 132800 49790940 2145 2145 2145 2145 0
339 20250401 132700 49790940 2145 2145 2145 2145 1
340 20250401 132600 49788795 2150 2150 2150 2150 8
341 20250401 132500 49771595 2150 2150 2150 2150 0
342 20250401 132400 49771595 2150 2150 2150 2150 0
343 20250401 132300 49771595 2150 2150 2150 2150 0
344 20250401 132200 49771595 2150 2150 2150 2150 0
345 20250401 132100 49771595 2150 2150 2150 2150 0
346 20250401 132000 49771595 2150 2150 2150 2150 0
347 20250401 131900 49771595 2150 2150 2150 2150 1
348 20250401 131800 49769445 2150 2150 2150 2150 2
349 20250401 131700 49765145 2145 2145 2145 2145 14
350 20250401 131600 49735115 2150 2150 2150 2150 0
351 20250401 131500 49735115 2150 2150 2150 2150 0
352 20250401 131400 49735115 2150 2150 2150 2150 0
353 20250401 131300 49735115 2150 2150 2150 2150 0
354 20250401 131200 49735115 2150 2145 2150 2145 131
355 20250401 131100 49453970 2150 2150 2150 2150 1
356 20250401 131000 49451820 2145 2145 2145 2145 0
357 20250401 130900 49451820 2145 2145 2145 2145 0
358 20250401 130800 49451820 2145 2145 2145 2145 0
359 20250401 130700 49451820 2145 2145 2150 2145 51
360 20250401 130600 49342370 2150 2150 2150 2150 0
361 20250401 130500 49342370 2150 2150 2150 2150 0
362 20250401 130400 49342370 2150 2150 2150 2150 0
363 20250401 130300 49342370 2150 2150 2150 2150 0
364 20250401 130200 49342370 2150 2150 2150 2150 0
365 20250401 130100 49342370 2150 2150 2150 2150 0
366 20250401 130000 49342370 2150 2150 2150 2150 167
367 20250401 125900 48983320 2150 2150 2150 2150 0
368 20250401 125800 48983320 2150 2150 2150 2150 185
369 20250401 125700 48585570 2150 2150 2150 2150 0
370 20250401 125600 48585570 2150 2150 2150 2150 1901
371 20250401 125500 44498420 2150 2150 2150 2150 0
372 20250401 125400 44498420 2150 2150 2150 2150 100
373 20250401 125300 44283420 2150 2150 2150 2150 0
374 20250401 125200 44283420 2150 2150 2150 2150 0
375 20250401 125100 44283420 2150 2150 2150 2150 0
376 20250401 125000 44283420 2150 2150 2150 2150 0
377 20250401 124900 44283420 2150 2150 2150 2150 0
378 20250401 124800 44283420 2150 2150 2150 2150 0
379 20250401 124700 44283420 2150 2150 2150 2150 0
380 20250401 124600 44283420 2150 2150 2150 2150 0
381 20250401 124500 44283420 2150 2150 2150 2150 2
382 20250401 124400 44279120 2150 2150 2150 2150 0
383 20250401 124300 44279120 2150 2150 2150 2150 0
384 20250401 124200 44279120 2150 2150 2150 2150 0
385 20250401 124100 44279120 2150 2150 2150 2150 0
386 20250401 124000 44279120 2150 2155 2155 2150 1323
387 20250401 123900 41428070 2155 2155 2155 2155 0
388 20250401 123800 41428070 2155 2155 2155 2155 0
389 20250401 123700 41428070 2155 2155 2155 2155 0
390 20250401 123600 41428070 2155 2155 2155 2155 5
391 20250401 123500 41417295 2145 2145 2145 2145 0
392 20250401 123400 41417295 2145 2145 2145 2145 5
393 20250401 123300 41406570 2155 2150 2155 2150 20
394 20250401 123200 41363485 2155 2155 2155 2155 0
395 20250401 123100 41363485 2155 2155 2155 2155 0
396 20250401 123000 41363485 2155 2155 2155 2155 11
397 20250401 122900 41339780 2155 2155 2155 2155 0
398 20250401 122800 41339780 2155 2155 2155 2155 0
399 20250401 122700 41339780 2155 2155 2155 2155 12
400 20250401 122600 41313920 2155 2155 2155 2155 0
401 20250401 122500 41313920 2155 2155 2155 2155 0
402 20250401 122400 41313920 2155 2155 2155 2155 12
403 20250401 122300 41288060 2155 2155 2155 2155 109
404 20250401 122200 41053165 2155 2155 2155 2155 119
405 20250401 122100 40796720 2155 2155 2155 2145 2293
406 20250401 122000 35875305 2155 2150 2155 2150 34
407 20250401 121900 35802040 2145 2145 2145 2145 0
408 20250401 121800 35802040 2145 2145 2145 2145 1
409 20250401 121700 35799895 2145 2145 2145 2145 39
410 20250401 121600 35716240 2140 2140 2140 2140 0
411 20250401 121500 35716240 2140 2140 2140 2140 0
412 20250401 121400 35716240 2140 2140 2140 2140 50
413 20250401 121300 35609240 2140 2140 2140 2140 150
414 20250401 121200 35288240 2140 2140 2140 2140 0
415 20250401 121100 35288240 2140 2140 2140 2140 0
416 20250401 121000 35288240 2140 2140 2140 2140 0
417 20250401 120900 35288240 2140 2140 2140 2140 0
418 20250401 120800 35288240 2140 2140 2140 2140 0
419 20250401 120700 35288240 2140 2140 2140 2140 0
420 20250401 120600 35288240 2140 2140 2140 2140 4
421 20250401 120500 35279680 2140 2140 2140 2140 0
422 20250401 120400 35279680 2140 2140 2140 2140 0
423 20250401 120300 35279680 2140 2140 2140 2140 243
424 20250401 120200 34759660 2140 2140 2140 2140 0
425 20250401 120100 34759660 2140 2140 2140 2140 0
426 20250401 120000 34759660 2140 2140 2140 2140 12
427 20250401 115900 34733980 2140 2140 2140 2140 0
428 20250401 115800 34733980 2140 2140 2140 2140 0
429 20250401 115700 34733980 2140 2140 2140 2140 12
430 20250401 115600 34708300 2140 2140 2140 2140 0
431 20250401 115500 34708300 2140 2140 2140 2140 0
432 20250401 115400 34708300 2140 2140 2140 2140 15
433 20250401 115300 34676200 2140 2140 2140 2140 0
434 20250401 115200 34676200 2140 2140 2140 2140 0
435 20250401 115100 34676200 2140 2140 2140 2140 13
436 20250401 115000 34648380 2140 2140 2140 2140 4
437 20250401 114900 34639820 2155 2155 2155 2155 2
438 20250401 114800 34635510 2155 2155 2155 2155 12
439 20250401 114700 34609650 2155 2155 2155 2155 0
440 20250401 114600 34609650 2155 2155 2155 2155 0
441 20250401 114500 34609650 2155 2155 2155 2155 12
442 20250401 114400 34583790 2155 2155 2155 2155 0
443 20250401 114300 34583790 2155 2155 2155 2155 0
444 20250401 114200 34583790 2155 2155 2155 2155 13
445 20250401 114100 34555775 2155 2155 2155 2155 0
446 20250401 114000 34555775 2155 2155 2155 2155 0
447 20250401 113900 34555775 2155 2155 2155 2155 16
448 20250401 113800 34521295 2155 2155 2155 2155 0
449 20250401 113700 34521295 2155 2155 2155 2155 0
450 20250401 113600 34521295 2155 2155 2155 2155 12
451 20250401 113500 34495435 2155 2155 2155 2155 0
452 20250401 113400 34495435 2155 2155 2155 2155 0
453 20250401 113300 34495435 2155 2155 2155 2155 12
454 20250401 113200 34469575 2155 2155 2155 2155 0
455 20250401 113100 34469575 2155 2155 2155 2155 0
456 20250401 113000 34469575 2155 2150 2155 2150 12
457 20250401 112900 34443720 2155 2155 2155 2155 0
458 20250401 112800 34443720 2155 2155 2155 2155 0
459 20250401 112700 34443720 2155 2155 2155 2155 12
460 20250401 112600 34417860 2155 2155 2155 2155 0
461 20250401 112500 34417860 2155 2155 2155 2155 0
462 20250401 112400 34417860 2155 2155 2155 2155 12
463 20250401 112300 34392000 2155 2155 2155 2155 0
464 20250401 112200 34392000 2155 2155 2155 2155 0
465 20250401 112100 34392000 2155 2155 2155 2155 12
466 20250401 112000 34366140 2155 2155 2155 2155 0
467 20250401 111900 34366140 2155 2155 2155 2155 0
468 20250401 111800 34366140 2155 2155 2155 2155 27
469 20250401 111700 34307955 2155 2155 2155 2155 0
470 20250401 111600 34307955 2155 2155 2155 2155 0
471 20250401 111500 34307955 2155 2155 2155 2155 12
472 20250401 111400 34282095 2155 2155 2155 2155 0
473 20250401 111300 34282095 2155 2155 2155 2155 0
474 20250401 111200 34282095 2155 2155 2155 2155 12
475 20250401 111100 34256235 2155 2155 2155 2155 0
476 20250401 111000 34256235 2155 2155 2155 2155 0
477 20250401 110900 34256235 2155 2155 2155 2155 819
478 20250401 110800 32491290 2155 2155 2155 2155 111
479 20250401 110700 32252085 2135 2135 2135 2135 1549
480 20250401 110600 28944970 2155 2155 2155 2155 12
481 20250401 110500 28919110 2155 2140 2155 2135 2600
482 20250401 110400 23360610 2140 2140 2140 2140 230
483 20250401 110300 22868410 2155 2155 2155 2155 12
484 20250401 110200 22842550 2160 2115 2160 2115 3100
485 20250401 110100 16246120 2130 2130 2130 2130 0
486 20250401 110000 16246120 2130 2130 2130 2130 12
487 20250401 105900 16220560 2130 2130 2130 2130 0
488 20250401 105800 16220560 2130 2130 2130 2130 0
489 20250401 105700 16220560 2130 2130 2130 2130 0
490 20250401 105600 16220560 2130 2130 2130 2130 0
491 20250401 105500 16220560 2130 2130 2130 2130 95
492 20250401 105400 16018210 2130 2130 2130 2130 479
493 20250401 105300 14997940 2130 2100 2130 2100 3007
494 20250401 105200 8664915 2110 2110 2110 2110 0
495 20250401 105100 8664915 2110 2110 2110 2110 0
496 20250401 105000 8664915 2110 2110 2110 2110 0
497 20250401 104900 8664915 2110 2110 2110 2110 0
498 20250401 104800 8664915 2110 2110 2110 2110 0
499 20250401 104700 8664915 2110 2095 2110 2095 4
500 20250401 104600 8656520 2110 2110 2110 2110 153
501 20250401 104500 8333690 2115 2115 2115 2115 0
502 20250401 104400 8333690 2115 2115 2115 2115 0
503 20250401 104300 8333690 2115 2115 2115 2115 0
504 20250401 104200 8333690 2115 2115 2115 2115 0
505 20250401 104100 8333690 2115 2115 2115 2115 0
506 20250401 104000 8333690 2115 2115 2115 2115 0
507 20250401 103900 8333690 2115 2115 2115 2115 0
508 20250401 103800 8333690 2115 2115 2115 2115 0
509 20250401 103700 8333690 2115 2115 2115 2115 11
510 20250401 103600 8310425 2115 2115 2115 2115 0
511 20250401 103500 8310425 2115 2115 2115 2115 0
512 20250401 103400 8310425 2115 2115 2115 2115 0
513 20250401 103300 8310425 2115 2115 2115 2115 0
514 20250401 103200 8310425 2115 2115 2115 2115 0
515 20250401 103100 8310425 2115 2115 2115 2115 0
516 20250401 103000 8310425 2115 2115 2115 2115 0
517 20250401 102900 8310425 2115 2115 2115 2115 0
518 20250401 102800 8310425 2115 2115 2115 2115 0
519 20250401 102700 8310425 2115 2115 2115 2115 0
520 20250401 102600 8310425 2115 2115 2115 2115 0
521 20250401 102500 8310425 2115 2115 2115 2115 0
522 20250401 102400 8310425 2115 2115 2115 2115 0
523 20250401 102300 8310425 2115 2100 2115 2100 4
524 20250401 102200 8301995 2095 2100 2100 2075 501
525 20250401 102100 7255795 2115 2115 2115 2115 0
526 20250401 102000 7255795 2115 2115 2115 2115 0
527 20250401 101900 7255795 2115 2115 2115 2115 0
528 20250401 101800 7255795 2115 2115 2115 2100 231
529 20250401 101700 6770380 2100 2100 2100 2100 0
530 20250401 101600 6770380 2100 2100 2100 2100 0
531 20250401 101500 6770380 2100 2100 2100 2100 0
532 20250401 101400 6770380 2100 2100 2100 2100 0
533 20250401 101300 6770380 2100 2115 2115 2100 3
534 20250401 101200 6764065 2115 2115 2115 2115 0
535 20250401 101100 6764065 2115 2115 2115 2115 0
536 20250401 101000 6764065 2115 2110 2115 2110 56
537 20250401 100900 6645885 2100 2100 2100 2100 0
538 20250401 100800 6645885 2100 2100 2100 2100 0
539 20250401 100700 6645885 2100 2100 2100 2100 0
540 20250401 100600 6645885 2100 2100 2100 2100 0
541 20250401 100500 6645885 2100 2100 2100 2100 0
542 20250401 100400 6645885 2100 2100 2100 2100 0
543 20250401 100300 6645885 2100 2100 2100 2100 48
544 20250401 100200 6545085 2110 2110 2110 2110 0
545 20250401 100100 6545085 2110 2110 2110 2110 0
546 20250401 100000 6545085 2110 2110 2110 2110 0
547 20250401 095900 6545085 2110 2110 2110 2110 0
548 20250401 095800 6545085 2110 2110 2110 2110 0
549 20250401 095700 6545085 2110 2110 2110 2110 0
550 20250401 095600 6545085 2110 2110 2110 2110 0
551 20250401 095500 6545085 2110 2110 2110 2110 0
552 20250401 095400 6545085 2110 2110 2110 2110 0
553 20250401 095300 6545085 2110 2110 2110 2110 20
554 20250401 095200 6502885 2110 2110 2110 2110 28
555 20250401 095100 6443805 2115 2115 2115 2115 0
556 20250401 095000 6443805 2115 2115 2115 2115 0
557 20250401 094900 6443805 2115 2115 2115 2115 0
558 20250401 094800 6443805 2115 2115 2115 2115 0
559 20250401 094700 6443805 2115 2115 2115 2115 0
560 20250401 094600 6443805 2115 2115 2115 2115 1
561 20250401 094500 6441690 2105 2105 2105 2105 0
562 20250401 094400 6441690 2105 2105 2105 2105 0
563 20250401 094300 6441690 2105 2105 2105 2100 150
564 20250401 094200 6125945 2110 2110 2110 2110 0
565 20250401 094100 6125945 2110 2110 2110 2110 0
566 20250401 094000 6125945 2110 2110 2110 2110 0
567 20250401 093900 6125945 2110 2110 2110 2110 0
568 20250401 093800 6125945 2110 2115 2115 2110 3
569 20250401 093700 6119605 2115 2110 2115 2110 250
570 20250401 093600 5590875 2115 2115 2115 2115 0
571 20250401 093500 5590875 2115 2115 2115 2115 0
572 20250401 093400 5590875 2115 2115 2115 2115 0
573 20250401 093300 5590875 2115 2115 2115 2115 0
574 20250401 093200 5590875 2115 2110 2115 2110 20
575 20250401 093100 5548605 2110 2110 2110 2110 5
576 20250401 093000 5538055 2105 2105 2105 2105 0
577 20250401 092900 5538055 2105 2105 2105 2105 0
578 20250401 092800 5538055 2105 2105 2105 2105 0
579 20250401 092700 5538055 2105 2105 2105 2105 0
580 20250401 092600 5538055 2105 2105 2105 2105 360
581 20250401 092500 4780255 2105 2105 2105 2105 20
582 20250401 092400 4738155 2105 2100 2105 2100 65
583 20250401 092300 4601345 2105 2105 2105 2105 0
584 20250401 092200 4601345 2105 2105 2105 2105 0
585 20250401 092100 4601345 2105 2105 2105 2105 0
586 20250401 092000 4601345 2105 2105 2105 2105 0
587 20250401 091900 4601345 2105 2100 2105 2100 305
588 20250401 091800 3959845 2100 2100 2100 2100 0
589 20250401 091700 3959845 2100 2100 2100 2100 0
590 20250401 091600 3959845 2100 2100 2100 2100 0
591 20250401 091500 3959845 2100 2100 2100 2100 0
592 20250401 091400 3959845 2100 2100 2100 2100 0
593 20250401 091300 3959845 2100 2100 2100 2100 0
594 20250401 091200 3959845 2100 2100 2100 2100 95
595 20250401 091100 3760345 2100 2090 2100 2090 9
596 20250401 091000 3741525 2090 2095 2100 2090 294
597 20250401 090900 3124660 2080 2080 2080 2080 0
598 20250401 090800 3124660 2080 2080 2080 2080 0
599 20250401 090700 3124660 2080 2080 2080 2080 0
600 20250401 090600 3124660 2080 2080 2080 2080 0
601 20250401 090500 3124660 2080 2080 2080 2080 0
602 20250401 090400 3124660 2080 2090 2090 2075 1406
603 20250401 090300 201120 2095 2095 2095 2095 81
604 20250401 090200 31425 2095 2095 2095 2095 0
605 20250401 090100 31425 2095 2095 2095 2095 0
606 20250401 090000 31425 2095 2095 2095 2095 15

1
010040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,41067062,0,87472842060,0.00
20250327,0,41067062,0,87062171440,0.00
20250326,0,41067062,0,86651500820,0.00
20250325,0,41067062,0,85624824270,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 41067062 0 87472842060 0.00
3 20250327 0 41067062 0 87062171440 0.00
4 20250326 0 41067062 0 86651500820 0.00
5 20250325 0 41067062 0 85624824270 0.00