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

611
013120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,51857180,2245,2245,2245,2245,582
20250401,190800,51857180,2245,2245,2245,2245,0
20250401,190700,51857180,2245,2245,2245,2245,0
20250401,190600,51857180,2245,2245,2245,2245,0
20250401,190500,51857180,2245,2245,2245,2245,0
20250401,190400,51857180,2245,2245,2245,2245,0
20250401,190300,51857180,2245,2245,2245,2245,0
20250401,190200,51857180,2245,2245,2245,2245,0
20250401,190100,51857180,2245,2245,2245,2245,0
20250401,190000,51857180,2245,2245,2245,2245,0
20250401,185900,51857180,2245,2245,2245,2245,0
20250401,185800,51857180,2245,2245,2245,2245,0
20250401,185700,51857180,2245,2245,2245,2245,0
20250401,185600,51857180,2245,2245,2245,2245,0
20250401,185500,51857180,2245,2245,2245,2245,0
20250401,185400,51857180,2245,2245,2245,2245,0
20250401,185300,51857180,2245,2245,2245,2245,0
20250401,185200,51857180,2245,2245,2245,2245,0
20250401,185100,51857180,2245,2245,2245,2245,0
20250401,185000,51857180,2245,2245,2245,2245,0
20250401,184900,51857180,2245,2245,2245,2245,0
20250401,184800,51857180,2245,2245,2245,2245,0
20250401,184700,51857180,2245,2245,2245,2245,0
20250401,184600,51857180,2245,2245,2245,2245,0
20250401,184500,51857180,2245,2245,2245,2245,0
20250401,184400,51857180,2245,2245,2245,2245,0
20250401,184300,51857180,2245,2245,2245,2245,0
20250401,184200,51857180,2245,2245,2245,2245,0
20250401,184100,51857180,2245,2245,2245,2245,0
20250401,184000,51857180,2245,2245,2245,2245,0
20250401,183900,51857180,2245,2245,2245,2245,582
20250401,183800,51857180,2245,2245,2245,2245,0
20250401,183700,51857180,2245,2245,2245,2245,0
20250401,183600,51857180,2245,2245,2245,2245,0
20250401,183500,51857180,2245,2245,2245,2245,0
20250401,183400,51857180,2245,2245,2245,2245,0
20250401,183300,51857180,2245,2245,2245,2245,0
20250401,183200,51857180,2245,2245,2245,2245,0
20250401,183100,51857180,2245,2245,2245,2245,0
20250401,183000,51857180,2245,2245,2245,2245,0
20250401,182900,51857180,2245,2245,2245,2245,0
20250401,182800,51857180,2245,2245,2245,2245,0
20250401,182700,51857180,2245,2245,2245,2245,0
20250401,182600,51857180,2245,2245,2245,2245,0
20250401,182500,51857180,2245,2245,2245,2245,0
20250401,182400,51857180,2245,2245,2245,2245,0
20250401,182300,51857180,2245,2245,2245,2245,0
20250401,182200,51857180,2245,2245,2245,2245,0
20250401,182100,51857180,2245,2245,2245,2245,0
20250401,182000,51857180,2245,2245,2245,2245,0
20250401,181900,51857180,2245,2245,2245,2245,0
20250401,181800,51857180,2245,2245,2245,2245,0
20250401,181700,51857180,2245,2245,2245,2245,0
20250401,181600,51857180,2245,2245,2245,2245,0
20250401,181500,51857180,2245,2245,2245,2245,0
20250401,181400,51857180,2245,2245,2245,2245,0
20250401,181300,51857180,2245,2245,2245,2245,0
20250401,181200,51857180,2245,2245,2245,2245,0
20250401,181100,51857180,2245,2245,2245,2245,0
20250401,181000,51857180,2245,2245,2245,2245,0
20250401,180900,51857180,2245,2245,2245,2245,582
20250401,180800,51857180,2245,2245,2245,2245,0
20250401,180700,51857180,2245,2245,2245,2245,0
20250401,180600,51857180,2245,2245,2245,2245,0
20250401,180500,51857180,2245,2245,2245,2245,0
20250401,180400,51857180,2245,2245,2245,2245,0
20250401,180300,51857180,2245,2245,2245,2245,0
20250401,180200,51857180,2245,2245,2245,2245,0
20250401,180100,51857180,2245,2245,2245,2245,0
20250401,180000,51857180,2245,2245,2245,2245,0
20250401,175900,51857180,2245,2245,2245,2245,0
20250401,175800,51857180,2245,2245,2245,2245,0
20250401,175700,51857180,2245,2245,2245,2245,0
20250401,175600,51857180,2245,2245,2245,2245,0
20250401,175500,51857180,2245,2245,2245,2245,0
20250401,175400,51857180,2245,2245,2245,2245,0
20250401,175300,51857180,2245,2245,2245,2245,0
20250401,175200,51857180,2245,2245,2245,2245,0
20250401,175100,51857180,2245,2245,2245,2245,0
20250401,175000,51857180,2245,2245,2245,2245,0
20250401,174900,51857180,2245,2245,2245,2245,0
20250401,174800,51857180,2245,2245,2245,2245,0
20250401,174700,51857180,2245,2245,2245,2245,0
20250401,174600,51857180,2245,2245,2245,2245,0
20250401,174500,51857180,2245,2245,2245,2245,0
20250401,174400,51857180,2245,2245,2245,2245,0
20250401,174300,51857180,2245,2245,2245,2245,0
20250401,174200,51857180,2245,2245,2245,2245,0
20250401,174100,51857180,2245,2245,2245,2245,0
20250401,174000,51857180,2245,2245,2245,2245,0
20250401,173900,51857180,2245,2245,2245,2245,582
20250401,173800,51857180,2245,2245,2245,2245,0
20250401,173700,51857180,2245,2245,2245,2245,0
20250401,173600,51857180,2245,2245,2245,2245,0
20250401,173500,51857180,2245,2245,2245,2245,0
20250401,173400,51857180,2245,2245,2245,2245,0
20250401,173300,51857180,2245,2245,2245,2245,0
20250401,173200,51857180,2245,2245,2245,2245,0
20250401,173100,51857180,2245,2245,2245,2245,0
20250401,173000,51857180,2245,2245,2245,2245,0
20250401,172900,51857180,2245,2245,2245,2245,0
20250401,172800,51857180,2245,2245,2245,2245,0
20250401,172700,51857180,2245,2245,2245,2245,0
20250401,172600,51857180,2245,2245,2245,2245,0
20250401,172500,51857180,2245,2245,2245,2245,0
20250401,172400,51857180,2245,2245,2245,2245,0
20250401,172300,51857180,2245,2245,2245,2245,0
20250401,172200,51857180,2245,2245,2245,2245,0
20250401,172100,51857180,2245,2245,2245,2245,0
20250401,172000,51857180,2245,2245,2245,2245,0
20250401,171900,51857180,2245,2245,2245,2245,0
20250401,171800,51857180,2245,2245,2245,2245,0
20250401,171700,51857180,2245,2245,2245,2245,0
20250401,171600,51857180,2245,2245,2245,2245,0
20250401,171500,51857180,2245,2245,2245,2245,0
20250401,171400,51857180,2245,2245,2245,2245,0
20250401,171300,51857180,2245,2245,2245,2245,0
20250401,171200,51857180,2245,2245,2245,2245,0
20250401,171100,51857180,2245,2245,2245,2245,0
20250401,171000,51857180,2245,2245,2245,2245,0
20250401,170900,51857180,2245,2245,2245,2245,582
20250401,170800,51857180,2245,2245,2245,2245,0
20250401,170700,51857180,2245,2245,2245,2245,0
20250401,170600,51857180,2245,2245,2245,2245,0
20250401,170500,51857180,2245,2245,2245,2245,0
20250401,170400,51857180,2245,2245,2245,2245,0
20250401,170300,51857180,2245,2245,2245,2245,0
20250401,170200,51857180,2245,2245,2245,2245,0
20250401,170100,51857180,2245,2245,2245,2245,0
20250401,170000,51857180,2245,2245,2245,2245,0
20250401,165900,51857180,2245,2245,2245,2245,0
20250401,165800,51857180,2245,2245,2245,2245,0
20250401,165700,51857180,2245,2245,2245,2245,0
20250401,165600,51857180,2245,2245,2245,2245,0
20250401,165500,51857180,2245,2245,2245,2245,0
20250401,165400,51857180,2245,2245,2245,2245,0
20250401,165300,51857180,2245,2245,2245,2245,0
20250401,165200,51857180,2245,2245,2245,2245,0
20250401,165100,51857180,2245,2245,2245,2245,0
20250401,165000,51857180,2245,2245,2245,2245,0
20250401,164900,51857180,2245,2245,2245,2245,0
20250401,164800,51857180,2245,2245,2245,2245,0
20250401,164700,51857180,2245,2245,2245,2245,0
20250401,164600,51857180,2245,2245,2245,2245,0
20250401,164500,51857180,2245,2245,2245,2245,0
20250401,164400,51857180,2245,2245,2245,2245,0
20250401,164300,51857180,2245,2245,2245,2245,0
20250401,164200,51857180,2245,2245,2245,2245,0
20250401,164100,51857180,2245,2245,2245,2245,0
20250401,164000,51857180,2245,2245,2245,2245,0
20250401,163900,51857180,2245,2245,2245,2245,582
20250401,163800,51857180,2245,2245,2245,2245,0
20250401,163700,51857180,2245,2245,2245,2245,0
20250401,163600,51857180,2245,2245,2245,2245,0
20250401,163500,51857180,2245,2245,2245,2245,0
20250401,163400,51857180,2245,2245,2245,2245,0
20250401,163300,51857180,2245,2245,2245,2245,0
20250401,163200,51857180,2245,2245,2245,2245,0
20250401,163100,51857180,2245,2245,2245,2245,0
20250401,163000,51857180,2245,2245,2245,2245,0
20250401,162900,51857180,2245,2245,2245,2245,0
20250401,162800,51857180,2245,2245,2245,2245,0
20250401,162700,51857180,2245,2245,2245,2245,0
20250401,162600,51857180,2245,2245,2245,2245,0
20250401,162500,51857180,2245,2245,2245,2245,0
20250401,162400,51857180,2245,2245,2245,2245,0
20250401,162300,51857180,2245,2245,2245,2245,0
20250401,162200,51857180,2245,2245,2245,2245,0
20250401,162100,51857180,2245,2245,2245,2245,0
20250401,162000,51857180,2245,2245,2245,2245,0
20250401,161900,51857180,2245,2245,2245,2245,0
20250401,161800,51857180,2245,2245,2245,2245,0
20250401,161700,51857180,2245,2245,2245,2245,0
20250401,161600,51857180,2245,2245,2245,2245,0
20250401,161500,51857180,2245,2245,2245,2245,0
20250401,161400,51857180,2245,2245,2245,2245,0
20250401,161300,51857180,2245,2245,2245,2245,0
20250401,161200,51857180,2245,2245,2245,2245,0
20250401,161100,51857180,2245,2245,2245,2245,0
20250401,161000,51857180,2245,2245,2245,2245,0
20250401,160900,51857180,2245,2245,2245,2245,582
20250401,160800,51857180,2245,2245,2245,2245,0
20250401,160700,51857180,2245,2245,2245,2245,0
20250401,160600,51857180,2245,2245,2245,2245,0
20250401,160500,51857180,2245,2245,2245,2245,0
20250401,160400,51857180,2245,2245,2245,2245,0
20250401,160300,51857180,2245,2245,2245,2245,0
20250401,160200,51857180,2245,2245,2245,2245,0
20250401,160100,51857180,2245,2245,2245,2245,0
20250401,160000,51857180,2245,2245,2245,2245,0
20250401,155900,51857180,2245,2245,2245,2245,0
20250401,155800,51857180,2245,2245,2245,2245,0
20250401,155700,51857180,2245,2245,2245,2245,0
20250401,155600,51857180,2245,2245,2245,2245,0
20250401,155500,51857180,2245,2245,2245,2245,0
20250401,155400,51857180,2245,2245,2245,2245,0
20250401,155300,51857180,2245,2245,2245,2245,0
20250401,155200,51857180,2245,2245,2245,2245,0
20250401,155100,51857180,2245,2245,2245,2245,0
20250401,155000,51857180,2245,2245,2245,2245,0
20250401,154900,51857180,2245,2245,2245,2245,0
20250401,154800,51857180,2245,2245,2245,2245,0
20250401,154700,51857180,2245,2245,2245,2245,0
20250401,154600,51857180,2245,2245,2245,2245,0
20250401,154500,51857180,2245,2245,2245,2245,0
20250401,154400,51857180,2245,2245,2245,2245,0
20250401,154300,51857180,2245,2245,2245,2245,0
20250401,154200,51857180,2245,2245,2245,2245,0
20250401,154100,51857180,2245,2245,2245,2245,0
20250401,154000,51857180,2245,2245,2245,2245,0
20250401,153900,51857180,2245,2245,2245,2245,582
20250401,153800,51857180,2245,2245,2245,2245,0
20250401,153700,51857180,2245,2245,2245,2245,0
20250401,153600,51857180,2245,2245,2245,2245,0
20250401,153500,51857180,2245,2245,2245,2245,0
20250401,153400,51857180,2245,2245,2245,2245,0
20250401,153300,51857180,2245,2245,2245,2245,0
20250401,153200,51857180,2245,2245,2245,2245,0
20250401,153100,51857180,2245,2245,2245,2245,0
20250401,153000,51857180,2245,2245,2245,2245,582
20250401,152900,50550590,2260,2260,2260,2260,0
20250401,152800,50550590,2260,2260,2260,2260,0
20250401,152700,50550590,2260,2260,2260,2260,0
20250401,152600,50550590,2260,2260,2260,2260,0
20250401,152500,50550590,2260,2260,2260,2260,0
20250401,152400,50550590,2260,2260,2260,2260,0
20250401,152300,50550590,2260,2260,2260,2260,0
20250401,152200,50550590,2260,2260,2260,2260,0
20250401,152100,50550590,2260,2260,2260,2260,0
20250401,152000,50550590,2260,2260,2260,2260,0
20250401,151900,50550590,2260,2260,2260,2260,0
20250401,151800,50550590,2260,2260,2260,2260,0
20250401,151700,50550590,2260,2260,2260,2260,30
20250401,151600,50482790,2270,2270,2270,2270,1018
20250401,151500,48171930,2270,2270,2270,2270,1
20250401,151400,48169660,2265,2265,2265,2265,0
20250401,151300,48169660,2265,2265,2265,2265,0
20250401,151200,48169660,2265,2265,2265,2265,0
20250401,151100,48169660,2265,2265,2265,2265,0
20250401,151000,48169660,2265,2270,2270,2265,2
20250401,150900,48165125,2265,2265,2265,2265,0
20250401,150800,48165125,2265,2265,2265,2265,0
20250401,150700,48165125,2265,2265,2265,2265,0
20250401,150600,48165125,2265,2265,2265,2265,0
20250401,150500,48165125,2265,2270,2270,2265,81
20250401,150400,47981500,2265,2265,2265,2265,0
20250401,150300,47981500,2265,2265,2265,2265,8
20250401,150200,47963380,2260,2260,2260,2260,0
20250401,150100,47963380,2260,2260,2260,2260,0
20250401,150000,47963380,2260,2260,2260,2255,570
20250401,145900,46677210,2265,2265,2265,2265,0
20250401,145800,46677210,2265,2265,2265,2265,0
20250401,145700,46677210,2265,2265,2265,2265,0
20250401,145600,46677210,2265,2265,2265,2265,0
20250401,145500,46677210,2265,2265,2265,2265,0
20250401,145400,46677210,2265,2265,2265,2265,0
20250401,145300,46677210,2265,2265,2265,2265,5
20250401,145200,46665885,2270,2270,2270,2270,0
20250401,145100,46665885,2270,2270,2270,2270,0
20250401,145000,46665885,2270,2270,2270,2270,0
20250401,144900,46665885,2270,2270,2270,2270,0
20250401,144800,46665885,2270,2270,2270,2270,0
20250401,144700,46665885,2270,2270,2270,2270,0
20250401,144600,46665885,2270,2270,2270,2270,0
20250401,144500,46665885,2270,2270,2270,2270,0
20250401,144400,46665885,2270,2270,2270,2270,0
20250401,144300,46665885,2270,2270,2270,2270,19
20250401,144200,46622755,2270,2270,2270,2270,0
20250401,144100,46622755,2270,2270,2270,2270,0
20250401,144000,46622755,2270,2270,2270,2270,0
20250401,143900,46622755,2270,2270,2270,2270,0
20250401,143800,46622755,2270,2270,2270,2270,0
20250401,143700,46622755,2270,2270,2270,2270,0
20250401,143600,46622755,2270,2270,2270,2270,0
20250401,143500,46622755,2270,2270,2270,2270,0
20250401,143400,46622755,2270,2270,2270,2270,0
20250401,143300,46622755,2270,2270,2270,2270,0
20250401,143200,46622755,2270,2270,2270,2270,0
20250401,143100,46622755,2270,2270,2270,2270,0
20250401,143000,46622755,2270,2270,2270,2270,0
20250401,142900,46622755,2270,2270,2270,2270,0
20250401,142800,46622755,2270,2270,2270,2270,0
20250401,142700,46622755,2270,2270,2270,2270,0
20250401,142600,46622755,2270,2270,2270,2270,0
20250401,142500,46622755,2270,2270,2270,2270,0
20250401,142400,46622755,2270,2270,2270,2270,0
20250401,142300,46622755,2270,2270,2270,2270,0
20250401,142200,46622755,2270,2270,2270,2270,0
20250401,142100,46622755,2270,2270,2270,2270,0
20250401,142000,46622755,2270,2270,2270,2270,0
20250401,141900,46622755,2270,2270,2270,2270,0
20250401,141800,46622755,2270,2270,2270,2270,0
20250401,141700,46622755,2270,2270,2270,2270,0
20250401,141600,46622755,2270,2270,2270,2270,0
20250401,141500,46622755,2270,2270,2270,2270,2
20250401,141400,46618215,2270,2270,2270,2270,0
20250401,141300,46618215,2270,2270,2270,2270,0
20250401,141200,46618215,2270,2270,2270,2270,0
20250401,141100,46618215,2270,2270,2270,2270,0
20250401,141000,46618215,2270,2270,2270,2270,0
20250401,140900,46618215,2270,2270,2270,2270,0
20250401,140800,46618215,2270,2270,2270,2270,0
20250401,140700,46618215,2270,2270,2270,2270,25
20250401,140600,46561465,2270,2270,2270,2270,313
20250401,140500,45850955,2280,2280,2280,2280,0
20250401,140400,45850955,2280,2280,2280,2280,0
20250401,140300,45850955,2280,2280,2280,2280,0
20250401,140200,45850955,2280,2280,2280,2280,0
20250401,140100,45850955,2280,2280,2280,2280,0
20250401,140000,45850955,2280,2280,2280,2280,0
20250401,135900,45850955,2280,2280,2280,2280,0
20250401,135800,45850955,2280,2280,2280,2280,0
20250401,135700,45850955,2280,2280,2280,2280,0
20250401,135600,45850955,2280,2280,2280,2280,0
20250401,135500,45850955,2280,2280,2280,2280,0
20250401,135400,45850955,2280,2280,2280,2280,0
20250401,135300,45850955,2280,2280,2280,2280,0
20250401,135200,45850955,2280,2280,2280,2280,0
20250401,135100,45850955,2280,2280,2280,2280,0
20250401,135000,45850955,2280,2280,2280,2280,160
20250401,134900,45486155,2280,2280,2280,2280,0
20250401,134800,45486155,2280,2280,2280,2280,0
20250401,134700,45486155,2280,2280,2280,2280,1
20250401,134600,45483875,2280,2280,2280,2280,0
20250401,134500,45483875,2280,2280,2280,2280,0
20250401,134400,45483875,2280,2280,2280,2280,0
20250401,134300,45483875,2280,2280,2280,2280,0
20250401,134200,45483875,2280,2280,2280,2280,0
20250401,134100,45483875,2280,2280,2280,2280,0
20250401,134000,45483875,2280,2280,2280,2280,0
20250401,133900,45483875,2280,2280,2280,2280,0
20250401,133800,45483875,2280,2280,2280,2280,0
20250401,133700,45483875,2280,2280,2280,2280,0
20250401,133600,45483875,2280,2280,2280,2280,0
20250401,133500,45483875,2280,2280,2280,2280,18
20250401,133400,45442835,2280,2280,2280,2280,0
20250401,133300,45442835,2280,2280,2280,2280,170
20250401,133200,45055235,2270,2270,2270,2270,0
20250401,133100,45055235,2270,2275,2275,2270,110
20250401,133000,44805170,2280,2280,2280,2280,0
20250401,132900,44805170,2280,2280,2280,2280,0
20250401,132800,44805170,2280,2280,2280,2280,0
20250401,132700,44805170,2280,2280,2280,2280,0
20250401,132600,44805170,2280,2280,2280,2280,10
20250401,132500,44782370,2275,2275,2275,2275,0
20250401,132400,44782370,2275,2275,2275,2275,0
20250401,132300,44782370,2275,2275,2275,2275,0
20250401,132200,44782370,2275,2275,2275,2275,1
20250401,132100,44780095,2275,2275,2275,2275,0
20250401,132000,44780095,2275,2275,2275,2275,12
20250401,131900,44752795,2280,2280,2280,2280,0
20250401,131800,44752795,2280,2280,2280,2280,0
20250401,131700,44752795,2280,2280,2280,2280,0
20250401,131600,44752795,2280,2280,2280,2280,0
20250401,131500,44752795,2280,2280,2280,2280,0
20250401,131400,44752795,2280,2280,2280,2280,0
20250401,131300,44752795,2280,2280,2280,2280,0
20250401,131200,44752795,2280,2280,2280,2280,0
20250401,131100,44752795,2280,2280,2280,2280,0
20250401,131000,44752795,2280,2280,2280,2280,0
20250401,130900,44752795,2280,2280,2280,2280,0
20250401,130800,44752795,2280,2280,2280,2280,0
20250401,130700,44752795,2280,2280,2280,2280,0
20250401,130600,44752795,2280,2280,2280,2280,0
20250401,130500,44752795,2280,2280,2280,2280,0
20250401,130400,44752795,2280,2280,2280,2280,0
20250401,130300,44752795,2280,2280,2280,2280,0
20250401,130200,44752795,2280,2280,2280,2280,0
20250401,130100,44752795,2280,2280,2280,2280,0
20250401,130000,44752795,2280,2280,2280,2280,0
20250401,125900,44752795,2280,2280,2280,2280,7
20250401,125800,44736835,2280,2280,2280,2280,1
20250401,125700,44734555,2280,2280,2280,2280,0
20250401,125600,44734555,2280,2280,2280,2280,0
20250401,125500,44734555,2280,2280,2280,2280,0
20250401,125400,44734555,2280,2265,2280,2265,210
20250401,125300,44258785,2260,2260,2260,2260,0
20250401,125200,44258785,2260,2260,2260,2260,0
20250401,125100,44258785,2260,2260,2260,2260,0
20250401,125000,44258785,2260,2260,2260,2260,0
20250401,124900,44258785,2260,2260,2260,2260,0
20250401,124800,44258785,2260,2260,2260,2260,0
20250401,124700,44258785,2260,2260,2260,2260,0
20250401,124600,44258785,2260,2260,2260,2260,0
20250401,124500,44258785,2260,2260,2260,2260,172
20250401,124400,43870065,2265,2265,2265,2265,0
20250401,124300,43870065,2265,2265,2265,2265,53
20250401,124200,43750020,2265,2265,2265,2265,0
20250401,124100,43750020,2265,2265,2265,2265,0
20250401,124000,43750020,2265,2265,2265,2265,0
20250401,123900,43750020,2265,2265,2265,2265,0
20250401,123800,43750020,2265,2265,2265,2265,0
20250401,123700,43750020,2265,2265,2265,2265,10
20250401,123600,43727370,2260,2260,2260,2260,0
20250401,123500,43727370,2260,2260,2260,2260,0
20250401,123400,43727370,2260,2260,2260,2260,0
20250401,123300,43727370,2260,2260,2260,2260,0
20250401,123200,43727370,2260,2260,2260,2260,0
20250401,123100,43727370,2260,2260,2260,2260,352
20250401,123000,42931850,2260,2260,2260,2260,0
20250401,122900,42931850,2260,2260,2260,2260,0
20250401,122800,42931850,2260,2260,2260,2260,0
20250401,122700,42931850,2260,2260,2260,2260,0
20250401,122600,42931850,2260,2260,2260,2260,142
20250401,122500,42610930,2250,2250,2250,2250,1
20250401,122400,42608680,2255,2255,2255,2255,0
20250401,122300,42608680,2255,2255,2255,2255,0
20250401,122200,42608680,2255,2255,2255,2255,0
20250401,122100,42608680,2255,2255,2255,2255,0
20250401,122000,42608680,2255,2255,2255,2255,52
20250401,121900,42491420,2260,2260,2260,2260,0
20250401,121800,42491420,2260,2260,2260,2260,0
20250401,121700,42491420,2260,2260,2260,2260,0
20250401,121600,42491420,2260,2260,2260,2260,0
20250401,121500,42491420,2260,2260,2260,2260,0
20250401,121400,42491420,2260,2260,2260,2260,0
20250401,121300,42491420,2260,2260,2260,2260,0
20250401,121200,42491420,2260,2260,2260,2260,0
20250401,121100,42491420,2260,2260,2260,2260,0
20250401,121000,42491420,2260,2260,2260,2260,0
20250401,120900,42491420,2260,2260,2260,2260,0
20250401,120800,42491420,2260,2260,2260,2260,0
20250401,120700,42491420,2260,2260,2260,2255,123
20250401,120600,42213830,2260,2260,2260,2260,0
20250401,120500,42213830,2260,2260,2260,2260,0
20250401,120400,42213830,2260,2260,2260,2260,6
20250401,120300,42200270,2265,2265,2265,2265,0
20250401,120200,42200270,2265,2265,2265,2265,0
20250401,120100,42200270,2265,2265,2265,2265,0
20250401,120000,42200270,2265,2265,2265,2265,0
20250401,115900,42200270,2265,2265,2265,2265,0
20250401,115800,42200270,2265,2265,2265,2265,0
20250401,115700,42200270,2265,2265,2265,2265,0
20250401,115600,42200270,2265,2265,2265,2265,0
20250401,115500,42200270,2265,2265,2265,2265,5
20250401,115400,42188945,2295,2295,2295,2295,0
20250401,115300,42188945,2295,2295,2295,2295,0
20250401,115200,42188945,2295,2295,2295,2295,0
20250401,115100,42188945,2295,2295,2295,2295,0
20250401,115000,42188945,2295,2295,2295,2295,0
20250401,114900,42188945,2295,2295,2295,2295,0
20250401,114800,42188945,2295,2295,2295,2295,0
20250401,114700,42188945,2295,2295,2295,2295,0
20250401,114600,42188945,2295,2295,2295,2295,0
20250401,114500,42188945,2295,2295,2295,2295,0
20250401,114400,42188945,2295,2260,2295,2260,700
20250401,114300,40604365,2260,2250,2260,2250,360
20250401,114200,39792475,2250,2250,2250,2250,0
20250401,114100,39792475,2250,2250,2250,2250,1
20250401,114000,39790225,2245,2245,2245,2245,0
20250401,113900,39790225,2245,2245,2245,2245,184
20250401,113800,39377145,2245,2245,2245,2245,500
20250401,113700,38254645,2250,2250,2250,2250,0
20250401,113600,38254645,2250,2250,2250,2250,0
20250401,113500,38254645,2250,2250,2250,2250,200
20250401,113400,37804645,2245,2245,2245,2245,0
20250401,113300,37804645,2245,2245,2245,2245,0
20250401,113200,37804645,2245,2245,2245,2245,0
20250401,113100,37804645,2245,2245,2245,2245,0
20250401,113000,37804645,2245,2245,2245,2245,0
20250401,112900,37804645,2245,2245,2245,2245,0
20250401,112800,37804645,2245,2245,2245,2245,0
20250401,112700,37804645,2245,2245,2245,2245,0
20250401,112600,37804645,2245,2245,2245,2245,0
20250401,112500,37804645,2245,2245,2245,2245,0
20250401,112400,37804645,2245,2245,2245,2245,0
20250401,112300,37804645,2245,2245,2245,2245,0
20250401,112200,37804645,2245,2245,2245,2245,0
20250401,112100,37804645,2245,2245,2245,2245,0
20250401,112000,37804645,2245,2245,2245,2245,86
20250401,111900,37611575,2240,2240,2240,2240,0
20250401,111800,37611575,2240,2240,2240,2240,0
20250401,111700,37611575,2240,2240,2240,2240,0
20250401,111600,37611575,2240,2240,2240,2240,0
20250401,111500,37611575,2240,2240,2240,2240,0
20250401,111400,37611575,2240,2240,2240,2240,0
20250401,111300,37611575,2240,2240,2240,2240,0
20250401,111200,37611575,2240,2240,2240,2240,0
20250401,111100,37611575,2240,2240,2240,2240,0
20250401,111000,37611575,2240,2240,2240,2240,12
20250401,110900,37584695,2235,2235,2235,2235,0
20250401,110800,37584695,2235,2235,2235,2235,0
20250401,110700,37584695,2235,2235,2235,2235,0
20250401,110600,37584695,2235,2235,2235,2235,0
20250401,110500,37584695,2235,2235,2235,2235,0
20250401,110400,37584695,2235,2235,2235,2235,0
20250401,110300,37584695,2235,2235,2235,2235,0
20250401,110200,37584695,2235,2235,2235,2235,0
20250401,110100,37584695,2235,2235,2235,2235,0
20250401,110000,37584695,2235,2235,2235,2235,0
20250401,105900,37584695,2235,2235,2235,2235,0
20250401,105800,37584695,2235,2235,2235,2235,0
20250401,105700,37584695,2235,2240,2240,2235,953
20250401,105600,35450005,2240,2240,2240,2240,0
20250401,105500,35450005,2240,2240,2240,2240,0
20250401,105400,35450005,2240,2240,2240,2240,0
20250401,105300,35450005,2240,2240,2240,2240,0
20250401,105200,35450005,2240,2240,2240,2240,0
20250401,105100,35450005,2240,2240,2240,2240,0
20250401,105000,35450005,2240,2240,2240,2240,1084
20250401,104900,33021845,2255,2255,2255,2255,0
20250401,104800,33021845,2255,2255,2255,2255,0
20250401,104700,33021845,2255,2255,2255,2255,0
20250401,104600,33021845,2255,2255,2255,2255,10
20250401,104500,32999295,2250,2245,2250,2245,2000
20250401,104400,28503000,2240,2240,2240,2240,0
20250401,104300,28503000,2240,2235,2240,2235,1435
20250401,104200,25295680,2225,2225,2225,2225,0
20250401,104100,25295680,2225,2225,2225,2225,0
20250401,104000,25295680,2225,2235,2235,2225,2
20250401,103900,25291220,2235,2235,2235,2235,0
20250401,103800,25291220,2235,2235,2235,2235,0
20250401,103700,25291220,2235,2235,2235,2235,0
20250401,103600,25291220,2235,2235,2235,2235,0
20250401,103500,25291220,2235,2235,2235,2235,0
20250401,103400,25291220,2235,2235,2235,2235,0
20250401,103300,25291220,2235,2235,2235,2235,0
20250401,103200,25291220,2235,2235,2235,2235,0
20250401,103100,25291220,2235,2235,2235,2235,43
20250401,103000,25195115,2235,2235,2235,2235,0
20250401,102900,25195115,2235,2235,2235,2235,0
20250401,102800,25195115,2235,2235,2235,2235,0
20250401,102700,25195115,2235,2235,2235,2235,0
20250401,102600,25195115,2235,2235,2235,2235,0
20250401,102500,25195115,2235,2235,2235,2235,0
20250401,102400,25195115,2235,2235,2235,2235,0
20250401,102300,25195115,2235,2235,2235,2235,0
20250401,102200,25195115,2235,2235,2235,2235,0
20250401,102100,25195115,2235,2235,2235,2235,0
20250401,102000,25195115,2235,2235,2235,2235,10
20250401,101900,25172765,2235,2235,2235,2235,0
20250401,101800,25172765,2235,2235,2235,2235,0
20250401,101700,25172765,2235,2235,2235,2235,0
20250401,101600,25172765,2235,2235,2235,2235,200
20250401,101500,24725765,2235,2235,2235,2235,0
20250401,101400,24725765,2235,2235,2235,2235,0
20250401,101300,24725765,2235,2225,2235,2225,3000
20250401,101200,18039085,2230,2230,2230,2230,0
20250401,101100,18039085,2230,2230,2230,2230,0
20250401,101000,18039085,2230,2230,2230,2230,0
20250401,100900,18039085,2230,2230,2230,2230,0
20250401,100800,18039085,2230,2230,2230,2230,0
20250401,100700,18039085,2230,2230,2230,2230,0
20250401,100600,18039085,2230,2225,2230,2225,5583
20250401,100500,5600290,2220,2220,2220,2220,0
20250401,100400,5600290,2220,2220,2220,2220,0
20250401,100300,5600290,2220,2220,2220,2220,0
20250401,100200,5600290,2220,2220,2220,2220,80
20250401,100100,5422690,2220,2220,2220,2220,0
20250401,100000,5422690,2220,2220,2220,2220,0
20250401,095900,5422690,2220,2220,2220,2220,0
20250401,095800,5422690,2220,2220,2220,2220,0
20250401,095700,5422690,2220,2220,2220,2220,0
20250401,095600,5422690,2220,2220,2220,2220,5
20250401,095500,5411590,2220,2220,2220,2220,0
20250401,095400,5411590,2220,2220,2220,2220,0
20250401,095300,5411590,2220,2220,2220,2220,22
20250401,095200,5362750,2220,2220,2220,2220,10
20250401,095100,5340550,2225,2225,2225,2225,0
20250401,095000,5340550,2225,2225,2225,2225,0
20250401,094900,5340550,2225,2215,2225,2215,14
20250401,094800,5309500,2225,2220,2225,2220,299
20250401,094700,4645180,2220,2220,2220,2220,4
20250401,094600,4636300,2220,2220,2220,2220,0
20250401,094500,4636300,2220,2220,2220,2220,1
20250401,094400,4634080,2210,2210,2210,2210,0
20250401,094300,4634080,2210,2210,2210,2210,0
20250401,094200,4634080,2210,2210,2210,2210,0
20250401,094100,4634080,2210,2210,2210,2210,0
20250401,094000,4634080,2210,2210,2210,2210,0
20250401,093900,4634080,2210,2210,2210,2210,0
20250401,093800,4634080,2210,2210,2210,2210,0
20250401,093700,4634080,2210,2210,2210,2210,0
20250401,093600,4634080,2210,2210,2210,2210,0
20250401,093500,4634080,2210,2210,2210,2210,0
20250401,093400,4634080,2210,2210,2210,2210,0
20250401,093300,4634080,2210,2210,2210,2210,0
20250401,093200,4634080,2210,2210,2210,2210,10
20250401,093100,4611980,2220,2220,2220,2220,0
20250401,093000,4611980,2220,2220,2220,2220,4
20250401,092900,4603100,2220,2220,2220,2220,0
20250401,092800,4603100,2220,2220,2220,2220,0
20250401,092700,4603100,2220,2220,2220,2220,0
20250401,092600,4603100,2220,2220,2220,2220,0
20250401,092500,4603100,2220,2220,2220,2220,0
20250401,092400,4603100,2220,2220,2220,2220,0
20250401,092300,4603100,2220,2220,2220,2220,1
20250401,092200,4600880,2225,2220,2225,2220,10
20250401,092100,4578655,2215,2215,2215,2215,0
20250401,092000,4578655,2215,2215,2215,2215,356
20250401,091900,3790115,2210,2210,2210,2210,0
20250401,091800,3790115,2210,2210,2210,2210,0
20250401,091700,3790115,2210,2210,2210,2210,0
20250401,091600,3790115,2210,2210,2210,2210,0
20250401,091500,3790115,2210,2210,2210,2210,0
20250401,091400,3790115,2210,2210,2210,2210,0
20250401,091300,3790115,2210,2210,2210,2210,3
20250401,091200,3783485,2210,2210,2210,2210,0
20250401,091100,3783485,2210,2210,2210,2210,0
20250401,091000,3783485,2210,2210,2210,2210,12
20250401,090900,3756965,2210,2210,2210,2210,0
20250401,090800,3756965,2210,2210,2210,2210,1300
20250401,090700,883965,2210,2210,2210,2210,0
20250401,090600,883965,2210,2210,2210,2210,0
20250401,090500,883965,2210,2210,2210,2210,0
20250401,090400,883965,2210,2210,2210,2210,1
20250401,090300,881755,2210,2210,2210,2210,243
20250401,090200,344725,2210,2210,2210,2210,6
20250401,090100,331465,2210,2205,2210,2205,8
20250401,090000,313820,2210,2210,2210,2210,142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 51857180 2245 2245 2245 2245 582
3 20250401 190800 51857180 2245 2245 2245 2245 0
4 20250401 190700 51857180 2245 2245 2245 2245 0
5 20250401 190600 51857180 2245 2245 2245 2245 0
6 20250401 190500 51857180 2245 2245 2245 2245 0
7 20250401 190400 51857180 2245 2245 2245 2245 0
8 20250401 190300 51857180 2245 2245 2245 2245 0
9 20250401 190200 51857180 2245 2245 2245 2245 0
10 20250401 190100 51857180 2245 2245 2245 2245 0
11 20250401 190000 51857180 2245 2245 2245 2245 0
12 20250401 185900 51857180 2245 2245 2245 2245 0
13 20250401 185800 51857180 2245 2245 2245 2245 0
14 20250401 185700 51857180 2245 2245 2245 2245 0
15 20250401 185600 51857180 2245 2245 2245 2245 0
16 20250401 185500 51857180 2245 2245 2245 2245 0
17 20250401 185400 51857180 2245 2245 2245 2245 0
18 20250401 185300 51857180 2245 2245 2245 2245 0
19 20250401 185200 51857180 2245 2245 2245 2245 0
20 20250401 185100 51857180 2245 2245 2245 2245 0
21 20250401 185000 51857180 2245 2245 2245 2245 0
22 20250401 184900 51857180 2245 2245 2245 2245 0
23 20250401 184800 51857180 2245 2245 2245 2245 0
24 20250401 184700 51857180 2245 2245 2245 2245 0
25 20250401 184600 51857180 2245 2245 2245 2245 0
26 20250401 184500 51857180 2245 2245 2245 2245 0
27 20250401 184400 51857180 2245 2245 2245 2245 0
28 20250401 184300 51857180 2245 2245 2245 2245 0
29 20250401 184200 51857180 2245 2245 2245 2245 0
30 20250401 184100 51857180 2245 2245 2245 2245 0
31 20250401 184000 51857180 2245 2245 2245 2245 0
32 20250401 183900 51857180 2245 2245 2245 2245 582
33 20250401 183800 51857180 2245 2245 2245 2245 0
34 20250401 183700 51857180 2245 2245 2245 2245 0
35 20250401 183600 51857180 2245 2245 2245 2245 0
36 20250401 183500 51857180 2245 2245 2245 2245 0
37 20250401 183400 51857180 2245 2245 2245 2245 0
38 20250401 183300 51857180 2245 2245 2245 2245 0
39 20250401 183200 51857180 2245 2245 2245 2245 0
40 20250401 183100 51857180 2245 2245 2245 2245 0
41 20250401 183000 51857180 2245 2245 2245 2245 0
42 20250401 182900 51857180 2245 2245 2245 2245 0
43 20250401 182800 51857180 2245 2245 2245 2245 0
44 20250401 182700 51857180 2245 2245 2245 2245 0
45 20250401 182600 51857180 2245 2245 2245 2245 0
46 20250401 182500 51857180 2245 2245 2245 2245 0
47 20250401 182400 51857180 2245 2245 2245 2245 0
48 20250401 182300 51857180 2245 2245 2245 2245 0
49 20250401 182200 51857180 2245 2245 2245 2245 0
50 20250401 182100 51857180 2245 2245 2245 2245 0
51 20250401 182000 51857180 2245 2245 2245 2245 0
52 20250401 181900 51857180 2245 2245 2245 2245 0
53 20250401 181800 51857180 2245 2245 2245 2245 0
54 20250401 181700 51857180 2245 2245 2245 2245 0
55 20250401 181600 51857180 2245 2245 2245 2245 0
56 20250401 181500 51857180 2245 2245 2245 2245 0
57 20250401 181400 51857180 2245 2245 2245 2245 0
58 20250401 181300 51857180 2245 2245 2245 2245 0
59 20250401 181200 51857180 2245 2245 2245 2245 0
60 20250401 181100 51857180 2245 2245 2245 2245 0
61 20250401 181000 51857180 2245 2245 2245 2245 0
62 20250401 180900 51857180 2245 2245 2245 2245 582
63 20250401 180800 51857180 2245 2245 2245 2245 0
64 20250401 180700 51857180 2245 2245 2245 2245 0
65 20250401 180600 51857180 2245 2245 2245 2245 0
66 20250401 180500 51857180 2245 2245 2245 2245 0
67 20250401 180400 51857180 2245 2245 2245 2245 0
68 20250401 180300 51857180 2245 2245 2245 2245 0
69 20250401 180200 51857180 2245 2245 2245 2245 0
70 20250401 180100 51857180 2245 2245 2245 2245 0
71 20250401 180000 51857180 2245 2245 2245 2245 0
72 20250401 175900 51857180 2245 2245 2245 2245 0
73 20250401 175800 51857180 2245 2245 2245 2245 0
74 20250401 175700 51857180 2245 2245 2245 2245 0
75 20250401 175600 51857180 2245 2245 2245 2245 0
76 20250401 175500 51857180 2245 2245 2245 2245 0
77 20250401 175400 51857180 2245 2245 2245 2245 0
78 20250401 175300 51857180 2245 2245 2245 2245 0
79 20250401 175200 51857180 2245 2245 2245 2245 0
80 20250401 175100 51857180 2245 2245 2245 2245 0
81 20250401 175000 51857180 2245 2245 2245 2245 0
82 20250401 174900 51857180 2245 2245 2245 2245 0
83 20250401 174800 51857180 2245 2245 2245 2245 0
84 20250401 174700 51857180 2245 2245 2245 2245 0
85 20250401 174600 51857180 2245 2245 2245 2245 0
86 20250401 174500 51857180 2245 2245 2245 2245 0
87 20250401 174400 51857180 2245 2245 2245 2245 0
88 20250401 174300 51857180 2245 2245 2245 2245 0
89 20250401 174200 51857180 2245 2245 2245 2245 0
90 20250401 174100 51857180 2245 2245 2245 2245 0
91 20250401 174000 51857180 2245 2245 2245 2245 0
92 20250401 173900 51857180 2245 2245 2245 2245 582
93 20250401 173800 51857180 2245 2245 2245 2245 0
94 20250401 173700 51857180 2245 2245 2245 2245 0
95 20250401 173600 51857180 2245 2245 2245 2245 0
96 20250401 173500 51857180 2245 2245 2245 2245 0
97 20250401 173400 51857180 2245 2245 2245 2245 0
98 20250401 173300 51857180 2245 2245 2245 2245 0
99 20250401 173200 51857180 2245 2245 2245 2245 0
100 20250401 173100 51857180 2245 2245 2245 2245 0
101 20250401 173000 51857180 2245 2245 2245 2245 0
102 20250401 172900 51857180 2245 2245 2245 2245 0
103 20250401 172800 51857180 2245 2245 2245 2245 0
104 20250401 172700 51857180 2245 2245 2245 2245 0
105 20250401 172600 51857180 2245 2245 2245 2245 0
106 20250401 172500 51857180 2245 2245 2245 2245 0
107 20250401 172400 51857180 2245 2245 2245 2245 0
108 20250401 172300 51857180 2245 2245 2245 2245 0
109 20250401 172200 51857180 2245 2245 2245 2245 0
110 20250401 172100 51857180 2245 2245 2245 2245 0
111 20250401 172000 51857180 2245 2245 2245 2245 0
112 20250401 171900 51857180 2245 2245 2245 2245 0
113 20250401 171800 51857180 2245 2245 2245 2245 0
114 20250401 171700 51857180 2245 2245 2245 2245 0
115 20250401 171600 51857180 2245 2245 2245 2245 0
116 20250401 171500 51857180 2245 2245 2245 2245 0
117 20250401 171400 51857180 2245 2245 2245 2245 0
118 20250401 171300 51857180 2245 2245 2245 2245 0
119 20250401 171200 51857180 2245 2245 2245 2245 0
120 20250401 171100 51857180 2245 2245 2245 2245 0
121 20250401 171000 51857180 2245 2245 2245 2245 0
122 20250401 170900 51857180 2245 2245 2245 2245 582
123 20250401 170800 51857180 2245 2245 2245 2245 0
124 20250401 170700 51857180 2245 2245 2245 2245 0
125 20250401 170600 51857180 2245 2245 2245 2245 0
126 20250401 170500 51857180 2245 2245 2245 2245 0
127 20250401 170400 51857180 2245 2245 2245 2245 0
128 20250401 170300 51857180 2245 2245 2245 2245 0
129 20250401 170200 51857180 2245 2245 2245 2245 0
130 20250401 170100 51857180 2245 2245 2245 2245 0
131 20250401 170000 51857180 2245 2245 2245 2245 0
132 20250401 165900 51857180 2245 2245 2245 2245 0
133 20250401 165800 51857180 2245 2245 2245 2245 0
134 20250401 165700 51857180 2245 2245 2245 2245 0
135 20250401 165600 51857180 2245 2245 2245 2245 0
136 20250401 165500 51857180 2245 2245 2245 2245 0
137 20250401 165400 51857180 2245 2245 2245 2245 0
138 20250401 165300 51857180 2245 2245 2245 2245 0
139 20250401 165200 51857180 2245 2245 2245 2245 0
140 20250401 165100 51857180 2245 2245 2245 2245 0
141 20250401 165000 51857180 2245 2245 2245 2245 0
142 20250401 164900 51857180 2245 2245 2245 2245 0
143 20250401 164800 51857180 2245 2245 2245 2245 0
144 20250401 164700 51857180 2245 2245 2245 2245 0
145 20250401 164600 51857180 2245 2245 2245 2245 0
146 20250401 164500 51857180 2245 2245 2245 2245 0
147 20250401 164400 51857180 2245 2245 2245 2245 0
148 20250401 164300 51857180 2245 2245 2245 2245 0
149 20250401 164200 51857180 2245 2245 2245 2245 0
150 20250401 164100 51857180 2245 2245 2245 2245 0
151 20250401 164000 51857180 2245 2245 2245 2245 0
152 20250401 163900 51857180 2245 2245 2245 2245 582
153 20250401 163800 51857180 2245 2245 2245 2245 0
154 20250401 163700 51857180 2245 2245 2245 2245 0
155 20250401 163600 51857180 2245 2245 2245 2245 0
156 20250401 163500 51857180 2245 2245 2245 2245 0
157 20250401 163400 51857180 2245 2245 2245 2245 0
158 20250401 163300 51857180 2245 2245 2245 2245 0
159 20250401 163200 51857180 2245 2245 2245 2245 0
160 20250401 163100 51857180 2245 2245 2245 2245 0
161 20250401 163000 51857180 2245 2245 2245 2245 0
162 20250401 162900 51857180 2245 2245 2245 2245 0
163 20250401 162800 51857180 2245 2245 2245 2245 0
164 20250401 162700 51857180 2245 2245 2245 2245 0
165 20250401 162600 51857180 2245 2245 2245 2245 0
166 20250401 162500 51857180 2245 2245 2245 2245 0
167 20250401 162400 51857180 2245 2245 2245 2245 0
168 20250401 162300 51857180 2245 2245 2245 2245 0
169 20250401 162200 51857180 2245 2245 2245 2245 0
170 20250401 162100 51857180 2245 2245 2245 2245 0
171 20250401 162000 51857180 2245 2245 2245 2245 0
172 20250401 161900 51857180 2245 2245 2245 2245 0
173 20250401 161800 51857180 2245 2245 2245 2245 0
174 20250401 161700 51857180 2245 2245 2245 2245 0
175 20250401 161600 51857180 2245 2245 2245 2245 0
176 20250401 161500 51857180 2245 2245 2245 2245 0
177 20250401 161400 51857180 2245 2245 2245 2245 0
178 20250401 161300 51857180 2245 2245 2245 2245 0
179 20250401 161200 51857180 2245 2245 2245 2245 0
180 20250401 161100 51857180 2245 2245 2245 2245 0
181 20250401 161000 51857180 2245 2245 2245 2245 0
182 20250401 160900 51857180 2245 2245 2245 2245 582
183 20250401 160800 51857180 2245 2245 2245 2245 0
184 20250401 160700 51857180 2245 2245 2245 2245 0
185 20250401 160600 51857180 2245 2245 2245 2245 0
186 20250401 160500 51857180 2245 2245 2245 2245 0
187 20250401 160400 51857180 2245 2245 2245 2245 0
188 20250401 160300 51857180 2245 2245 2245 2245 0
189 20250401 160200 51857180 2245 2245 2245 2245 0
190 20250401 160100 51857180 2245 2245 2245 2245 0
191 20250401 160000 51857180 2245 2245 2245 2245 0
192 20250401 155900 51857180 2245 2245 2245 2245 0
193 20250401 155800 51857180 2245 2245 2245 2245 0
194 20250401 155700 51857180 2245 2245 2245 2245 0
195 20250401 155600 51857180 2245 2245 2245 2245 0
196 20250401 155500 51857180 2245 2245 2245 2245 0
197 20250401 155400 51857180 2245 2245 2245 2245 0
198 20250401 155300 51857180 2245 2245 2245 2245 0
199 20250401 155200 51857180 2245 2245 2245 2245 0
200 20250401 155100 51857180 2245 2245 2245 2245 0
201 20250401 155000 51857180 2245 2245 2245 2245 0
202 20250401 154900 51857180 2245 2245 2245 2245 0
203 20250401 154800 51857180 2245 2245 2245 2245 0
204 20250401 154700 51857180 2245 2245 2245 2245 0
205 20250401 154600 51857180 2245 2245 2245 2245 0
206 20250401 154500 51857180 2245 2245 2245 2245 0
207 20250401 154400 51857180 2245 2245 2245 2245 0
208 20250401 154300 51857180 2245 2245 2245 2245 0
209 20250401 154200 51857180 2245 2245 2245 2245 0
210 20250401 154100 51857180 2245 2245 2245 2245 0
211 20250401 154000 51857180 2245 2245 2245 2245 0
212 20250401 153900 51857180 2245 2245 2245 2245 582
213 20250401 153800 51857180 2245 2245 2245 2245 0
214 20250401 153700 51857180 2245 2245 2245 2245 0
215 20250401 153600 51857180 2245 2245 2245 2245 0
216 20250401 153500 51857180 2245 2245 2245 2245 0
217 20250401 153400 51857180 2245 2245 2245 2245 0
218 20250401 153300 51857180 2245 2245 2245 2245 0
219 20250401 153200 51857180 2245 2245 2245 2245 0
220 20250401 153100 51857180 2245 2245 2245 2245 0
221 20250401 153000 51857180 2245 2245 2245 2245 582
222 20250401 152900 50550590 2260 2260 2260 2260 0
223 20250401 152800 50550590 2260 2260 2260 2260 0
224 20250401 152700 50550590 2260 2260 2260 2260 0
225 20250401 152600 50550590 2260 2260 2260 2260 0
226 20250401 152500 50550590 2260 2260 2260 2260 0
227 20250401 152400 50550590 2260 2260 2260 2260 0
228 20250401 152300 50550590 2260 2260 2260 2260 0
229 20250401 152200 50550590 2260 2260 2260 2260 0
230 20250401 152100 50550590 2260 2260 2260 2260 0
231 20250401 152000 50550590 2260 2260 2260 2260 0
232 20250401 151900 50550590 2260 2260 2260 2260 0
233 20250401 151800 50550590 2260 2260 2260 2260 0
234 20250401 151700 50550590 2260 2260 2260 2260 30
235 20250401 151600 50482790 2270 2270 2270 2270 1018
236 20250401 151500 48171930 2270 2270 2270 2270 1
237 20250401 151400 48169660 2265 2265 2265 2265 0
238 20250401 151300 48169660 2265 2265 2265 2265 0
239 20250401 151200 48169660 2265 2265 2265 2265 0
240 20250401 151100 48169660 2265 2265 2265 2265 0
241 20250401 151000 48169660 2265 2270 2270 2265 2
242 20250401 150900 48165125 2265 2265 2265 2265 0
243 20250401 150800 48165125 2265 2265 2265 2265 0
244 20250401 150700 48165125 2265 2265 2265 2265 0
245 20250401 150600 48165125 2265 2265 2265 2265 0
246 20250401 150500 48165125 2265 2270 2270 2265 81
247 20250401 150400 47981500 2265 2265 2265 2265 0
248 20250401 150300 47981500 2265 2265 2265 2265 8
249 20250401 150200 47963380 2260 2260 2260 2260 0
250 20250401 150100 47963380 2260 2260 2260 2260 0
251 20250401 150000 47963380 2260 2260 2260 2255 570
252 20250401 145900 46677210 2265 2265 2265 2265 0
253 20250401 145800 46677210 2265 2265 2265 2265 0
254 20250401 145700 46677210 2265 2265 2265 2265 0
255 20250401 145600 46677210 2265 2265 2265 2265 0
256 20250401 145500 46677210 2265 2265 2265 2265 0
257 20250401 145400 46677210 2265 2265 2265 2265 0
258 20250401 145300 46677210 2265 2265 2265 2265 5
259 20250401 145200 46665885 2270 2270 2270 2270 0
260 20250401 145100 46665885 2270 2270 2270 2270 0
261 20250401 145000 46665885 2270 2270 2270 2270 0
262 20250401 144900 46665885 2270 2270 2270 2270 0
263 20250401 144800 46665885 2270 2270 2270 2270 0
264 20250401 144700 46665885 2270 2270 2270 2270 0
265 20250401 144600 46665885 2270 2270 2270 2270 0
266 20250401 144500 46665885 2270 2270 2270 2270 0
267 20250401 144400 46665885 2270 2270 2270 2270 0
268 20250401 144300 46665885 2270 2270 2270 2270 19
269 20250401 144200 46622755 2270 2270 2270 2270 0
270 20250401 144100 46622755 2270 2270 2270 2270 0
271 20250401 144000 46622755 2270 2270 2270 2270 0
272 20250401 143900 46622755 2270 2270 2270 2270 0
273 20250401 143800 46622755 2270 2270 2270 2270 0
274 20250401 143700 46622755 2270 2270 2270 2270 0
275 20250401 143600 46622755 2270 2270 2270 2270 0
276 20250401 143500 46622755 2270 2270 2270 2270 0
277 20250401 143400 46622755 2270 2270 2270 2270 0
278 20250401 143300 46622755 2270 2270 2270 2270 0
279 20250401 143200 46622755 2270 2270 2270 2270 0
280 20250401 143100 46622755 2270 2270 2270 2270 0
281 20250401 143000 46622755 2270 2270 2270 2270 0
282 20250401 142900 46622755 2270 2270 2270 2270 0
283 20250401 142800 46622755 2270 2270 2270 2270 0
284 20250401 142700 46622755 2270 2270 2270 2270 0
285 20250401 142600 46622755 2270 2270 2270 2270 0
286 20250401 142500 46622755 2270 2270 2270 2270 0
287 20250401 142400 46622755 2270 2270 2270 2270 0
288 20250401 142300 46622755 2270 2270 2270 2270 0
289 20250401 142200 46622755 2270 2270 2270 2270 0
290 20250401 142100 46622755 2270 2270 2270 2270 0
291 20250401 142000 46622755 2270 2270 2270 2270 0
292 20250401 141900 46622755 2270 2270 2270 2270 0
293 20250401 141800 46622755 2270 2270 2270 2270 0
294 20250401 141700 46622755 2270 2270 2270 2270 0
295 20250401 141600 46622755 2270 2270 2270 2270 0
296 20250401 141500 46622755 2270 2270 2270 2270 2
297 20250401 141400 46618215 2270 2270 2270 2270 0
298 20250401 141300 46618215 2270 2270 2270 2270 0
299 20250401 141200 46618215 2270 2270 2270 2270 0
300 20250401 141100 46618215 2270 2270 2270 2270 0
301 20250401 141000 46618215 2270 2270 2270 2270 0
302 20250401 140900 46618215 2270 2270 2270 2270 0
303 20250401 140800 46618215 2270 2270 2270 2270 0
304 20250401 140700 46618215 2270 2270 2270 2270 25
305 20250401 140600 46561465 2270 2270 2270 2270 313
306 20250401 140500 45850955 2280 2280 2280 2280 0
307 20250401 140400 45850955 2280 2280 2280 2280 0
308 20250401 140300 45850955 2280 2280 2280 2280 0
309 20250401 140200 45850955 2280 2280 2280 2280 0
310 20250401 140100 45850955 2280 2280 2280 2280 0
311 20250401 140000 45850955 2280 2280 2280 2280 0
312 20250401 135900 45850955 2280 2280 2280 2280 0
313 20250401 135800 45850955 2280 2280 2280 2280 0
314 20250401 135700 45850955 2280 2280 2280 2280 0
315 20250401 135600 45850955 2280 2280 2280 2280 0
316 20250401 135500 45850955 2280 2280 2280 2280 0
317 20250401 135400 45850955 2280 2280 2280 2280 0
318 20250401 135300 45850955 2280 2280 2280 2280 0
319 20250401 135200 45850955 2280 2280 2280 2280 0
320 20250401 135100 45850955 2280 2280 2280 2280 0
321 20250401 135000 45850955 2280 2280 2280 2280 160
322 20250401 134900 45486155 2280 2280 2280 2280 0
323 20250401 134800 45486155 2280 2280 2280 2280 0
324 20250401 134700 45486155 2280 2280 2280 2280 1
325 20250401 134600 45483875 2280 2280 2280 2280 0
326 20250401 134500 45483875 2280 2280 2280 2280 0
327 20250401 134400 45483875 2280 2280 2280 2280 0
328 20250401 134300 45483875 2280 2280 2280 2280 0
329 20250401 134200 45483875 2280 2280 2280 2280 0
330 20250401 134100 45483875 2280 2280 2280 2280 0
331 20250401 134000 45483875 2280 2280 2280 2280 0
332 20250401 133900 45483875 2280 2280 2280 2280 0
333 20250401 133800 45483875 2280 2280 2280 2280 0
334 20250401 133700 45483875 2280 2280 2280 2280 0
335 20250401 133600 45483875 2280 2280 2280 2280 0
336 20250401 133500 45483875 2280 2280 2280 2280 18
337 20250401 133400 45442835 2280 2280 2280 2280 0
338 20250401 133300 45442835 2280 2280 2280 2280 170
339 20250401 133200 45055235 2270 2270 2270 2270 0
340 20250401 133100 45055235 2270 2275 2275 2270 110
341 20250401 133000 44805170 2280 2280 2280 2280 0
342 20250401 132900 44805170 2280 2280 2280 2280 0
343 20250401 132800 44805170 2280 2280 2280 2280 0
344 20250401 132700 44805170 2280 2280 2280 2280 0
345 20250401 132600 44805170 2280 2280 2280 2280 10
346 20250401 132500 44782370 2275 2275 2275 2275 0
347 20250401 132400 44782370 2275 2275 2275 2275 0
348 20250401 132300 44782370 2275 2275 2275 2275 0
349 20250401 132200 44782370 2275 2275 2275 2275 1
350 20250401 132100 44780095 2275 2275 2275 2275 0
351 20250401 132000 44780095 2275 2275 2275 2275 12
352 20250401 131900 44752795 2280 2280 2280 2280 0
353 20250401 131800 44752795 2280 2280 2280 2280 0
354 20250401 131700 44752795 2280 2280 2280 2280 0
355 20250401 131600 44752795 2280 2280 2280 2280 0
356 20250401 131500 44752795 2280 2280 2280 2280 0
357 20250401 131400 44752795 2280 2280 2280 2280 0
358 20250401 131300 44752795 2280 2280 2280 2280 0
359 20250401 131200 44752795 2280 2280 2280 2280 0
360 20250401 131100 44752795 2280 2280 2280 2280 0
361 20250401 131000 44752795 2280 2280 2280 2280 0
362 20250401 130900 44752795 2280 2280 2280 2280 0
363 20250401 130800 44752795 2280 2280 2280 2280 0
364 20250401 130700 44752795 2280 2280 2280 2280 0
365 20250401 130600 44752795 2280 2280 2280 2280 0
366 20250401 130500 44752795 2280 2280 2280 2280 0
367 20250401 130400 44752795 2280 2280 2280 2280 0
368 20250401 130300 44752795 2280 2280 2280 2280 0
369 20250401 130200 44752795 2280 2280 2280 2280 0
370 20250401 130100 44752795 2280 2280 2280 2280 0
371 20250401 130000 44752795 2280 2280 2280 2280 0
372 20250401 125900 44752795 2280 2280 2280 2280 7
373 20250401 125800 44736835 2280 2280 2280 2280 1
374 20250401 125700 44734555 2280 2280 2280 2280 0
375 20250401 125600 44734555 2280 2280 2280 2280 0
376 20250401 125500 44734555 2280 2280 2280 2280 0
377 20250401 125400 44734555 2280 2265 2280 2265 210
378 20250401 125300 44258785 2260 2260 2260 2260 0
379 20250401 125200 44258785 2260 2260 2260 2260 0
380 20250401 125100 44258785 2260 2260 2260 2260 0
381 20250401 125000 44258785 2260 2260 2260 2260 0
382 20250401 124900 44258785 2260 2260 2260 2260 0
383 20250401 124800 44258785 2260 2260 2260 2260 0
384 20250401 124700 44258785 2260 2260 2260 2260 0
385 20250401 124600 44258785 2260 2260 2260 2260 0
386 20250401 124500 44258785 2260 2260 2260 2260 172
387 20250401 124400 43870065 2265 2265 2265 2265 0
388 20250401 124300 43870065 2265 2265 2265 2265 53
389 20250401 124200 43750020 2265 2265 2265 2265 0
390 20250401 124100 43750020 2265 2265 2265 2265 0
391 20250401 124000 43750020 2265 2265 2265 2265 0
392 20250401 123900 43750020 2265 2265 2265 2265 0
393 20250401 123800 43750020 2265 2265 2265 2265 0
394 20250401 123700 43750020 2265 2265 2265 2265 10
395 20250401 123600 43727370 2260 2260 2260 2260 0
396 20250401 123500 43727370 2260 2260 2260 2260 0
397 20250401 123400 43727370 2260 2260 2260 2260 0
398 20250401 123300 43727370 2260 2260 2260 2260 0
399 20250401 123200 43727370 2260 2260 2260 2260 0
400 20250401 123100 43727370 2260 2260 2260 2260 352
401 20250401 123000 42931850 2260 2260 2260 2260 0
402 20250401 122900 42931850 2260 2260 2260 2260 0
403 20250401 122800 42931850 2260 2260 2260 2260 0
404 20250401 122700 42931850 2260 2260 2260 2260 0
405 20250401 122600 42931850 2260 2260 2260 2260 142
406 20250401 122500 42610930 2250 2250 2250 2250 1
407 20250401 122400 42608680 2255 2255 2255 2255 0
408 20250401 122300 42608680 2255 2255 2255 2255 0
409 20250401 122200 42608680 2255 2255 2255 2255 0
410 20250401 122100 42608680 2255 2255 2255 2255 0
411 20250401 122000 42608680 2255 2255 2255 2255 52
412 20250401 121900 42491420 2260 2260 2260 2260 0
413 20250401 121800 42491420 2260 2260 2260 2260 0
414 20250401 121700 42491420 2260 2260 2260 2260 0
415 20250401 121600 42491420 2260 2260 2260 2260 0
416 20250401 121500 42491420 2260 2260 2260 2260 0
417 20250401 121400 42491420 2260 2260 2260 2260 0
418 20250401 121300 42491420 2260 2260 2260 2260 0
419 20250401 121200 42491420 2260 2260 2260 2260 0
420 20250401 121100 42491420 2260 2260 2260 2260 0
421 20250401 121000 42491420 2260 2260 2260 2260 0
422 20250401 120900 42491420 2260 2260 2260 2260 0
423 20250401 120800 42491420 2260 2260 2260 2260 0
424 20250401 120700 42491420 2260 2260 2260 2255 123
425 20250401 120600 42213830 2260 2260 2260 2260 0
426 20250401 120500 42213830 2260 2260 2260 2260 0
427 20250401 120400 42213830 2260 2260 2260 2260 6
428 20250401 120300 42200270 2265 2265 2265 2265 0
429 20250401 120200 42200270 2265 2265 2265 2265 0
430 20250401 120100 42200270 2265 2265 2265 2265 0
431 20250401 120000 42200270 2265 2265 2265 2265 0
432 20250401 115900 42200270 2265 2265 2265 2265 0
433 20250401 115800 42200270 2265 2265 2265 2265 0
434 20250401 115700 42200270 2265 2265 2265 2265 0
435 20250401 115600 42200270 2265 2265 2265 2265 0
436 20250401 115500 42200270 2265 2265 2265 2265 5
437 20250401 115400 42188945 2295 2295 2295 2295 0
438 20250401 115300 42188945 2295 2295 2295 2295 0
439 20250401 115200 42188945 2295 2295 2295 2295 0
440 20250401 115100 42188945 2295 2295 2295 2295 0
441 20250401 115000 42188945 2295 2295 2295 2295 0
442 20250401 114900 42188945 2295 2295 2295 2295 0
443 20250401 114800 42188945 2295 2295 2295 2295 0
444 20250401 114700 42188945 2295 2295 2295 2295 0
445 20250401 114600 42188945 2295 2295 2295 2295 0
446 20250401 114500 42188945 2295 2295 2295 2295 0
447 20250401 114400 42188945 2295 2260 2295 2260 700
448 20250401 114300 40604365 2260 2250 2260 2250 360
449 20250401 114200 39792475 2250 2250 2250 2250 0
450 20250401 114100 39792475 2250 2250 2250 2250 1
451 20250401 114000 39790225 2245 2245 2245 2245 0
452 20250401 113900 39790225 2245 2245 2245 2245 184
453 20250401 113800 39377145 2245 2245 2245 2245 500
454 20250401 113700 38254645 2250 2250 2250 2250 0
455 20250401 113600 38254645 2250 2250 2250 2250 0
456 20250401 113500 38254645 2250 2250 2250 2250 200
457 20250401 113400 37804645 2245 2245 2245 2245 0
458 20250401 113300 37804645 2245 2245 2245 2245 0
459 20250401 113200 37804645 2245 2245 2245 2245 0
460 20250401 113100 37804645 2245 2245 2245 2245 0
461 20250401 113000 37804645 2245 2245 2245 2245 0
462 20250401 112900 37804645 2245 2245 2245 2245 0
463 20250401 112800 37804645 2245 2245 2245 2245 0
464 20250401 112700 37804645 2245 2245 2245 2245 0
465 20250401 112600 37804645 2245 2245 2245 2245 0
466 20250401 112500 37804645 2245 2245 2245 2245 0
467 20250401 112400 37804645 2245 2245 2245 2245 0
468 20250401 112300 37804645 2245 2245 2245 2245 0
469 20250401 112200 37804645 2245 2245 2245 2245 0
470 20250401 112100 37804645 2245 2245 2245 2245 0
471 20250401 112000 37804645 2245 2245 2245 2245 86
472 20250401 111900 37611575 2240 2240 2240 2240 0
473 20250401 111800 37611575 2240 2240 2240 2240 0
474 20250401 111700 37611575 2240 2240 2240 2240 0
475 20250401 111600 37611575 2240 2240 2240 2240 0
476 20250401 111500 37611575 2240 2240 2240 2240 0
477 20250401 111400 37611575 2240 2240 2240 2240 0
478 20250401 111300 37611575 2240 2240 2240 2240 0
479 20250401 111200 37611575 2240 2240 2240 2240 0
480 20250401 111100 37611575 2240 2240 2240 2240 0
481 20250401 111000 37611575 2240 2240 2240 2240 12
482 20250401 110900 37584695 2235 2235 2235 2235 0
483 20250401 110800 37584695 2235 2235 2235 2235 0
484 20250401 110700 37584695 2235 2235 2235 2235 0
485 20250401 110600 37584695 2235 2235 2235 2235 0
486 20250401 110500 37584695 2235 2235 2235 2235 0
487 20250401 110400 37584695 2235 2235 2235 2235 0
488 20250401 110300 37584695 2235 2235 2235 2235 0
489 20250401 110200 37584695 2235 2235 2235 2235 0
490 20250401 110100 37584695 2235 2235 2235 2235 0
491 20250401 110000 37584695 2235 2235 2235 2235 0
492 20250401 105900 37584695 2235 2235 2235 2235 0
493 20250401 105800 37584695 2235 2235 2235 2235 0
494 20250401 105700 37584695 2235 2240 2240 2235 953
495 20250401 105600 35450005 2240 2240 2240 2240 0
496 20250401 105500 35450005 2240 2240 2240 2240 0
497 20250401 105400 35450005 2240 2240 2240 2240 0
498 20250401 105300 35450005 2240 2240 2240 2240 0
499 20250401 105200 35450005 2240 2240 2240 2240 0
500 20250401 105100 35450005 2240 2240 2240 2240 0
501 20250401 105000 35450005 2240 2240 2240 2240 1084
502 20250401 104900 33021845 2255 2255 2255 2255 0
503 20250401 104800 33021845 2255 2255 2255 2255 0
504 20250401 104700 33021845 2255 2255 2255 2255 0
505 20250401 104600 33021845 2255 2255 2255 2255 10
506 20250401 104500 32999295 2250 2245 2250 2245 2000
507 20250401 104400 28503000 2240 2240 2240 2240 0
508 20250401 104300 28503000 2240 2235 2240 2235 1435
509 20250401 104200 25295680 2225 2225 2225 2225 0
510 20250401 104100 25295680 2225 2225 2225 2225 0
511 20250401 104000 25295680 2225 2235 2235 2225 2
512 20250401 103900 25291220 2235 2235 2235 2235 0
513 20250401 103800 25291220 2235 2235 2235 2235 0
514 20250401 103700 25291220 2235 2235 2235 2235 0
515 20250401 103600 25291220 2235 2235 2235 2235 0
516 20250401 103500 25291220 2235 2235 2235 2235 0
517 20250401 103400 25291220 2235 2235 2235 2235 0
518 20250401 103300 25291220 2235 2235 2235 2235 0
519 20250401 103200 25291220 2235 2235 2235 2235 0
520 20250401 103100 25291220 2235 2235 2235 2235 43
521 20250401 103000 25195115 2235 2235 2235 2235 0
522 20250401 102900 25195115 2235 2235 2235 2235 0
523 20250401 102800 25195115 2235 2235 2235 2235 0
524 20250401 102700 25195115 2235 2235 2235 2235 0
525 20250401 102600 25195115 2235 2235 2235 2235 0
526 20250401 102500 25195115 2235 2235 2235 2235 0
527 20250401 102400 25195115 2235 2235 2235 2235 0
528 20250401 102300 25195115 2235 2235 2235 2235 0
529 20250401 102200 25195115 2235 2235 2235 2235 0
530 20250401 102100 25195115 2235 2235 2235 2235 0
531 20250401 102000 25195115 2235 2235 2235 2235 10
532 20250401 101900 25172765 2235 2235 2235 2235 0
533 20250401 101800 25172765 2235 2235 2235 2235 0
534 20250401 101700 25172765 2235 2235 2235 2235 0
535 20250401 101600 25172765 2235 2235 2235 2235 200
536 20250401 101500 24725765 2235 2235 2235 2235 0
537 20250401 101400 24725765 2235 2235 2235 2235 0
538 20250401 101300 24725765 2235 2225 2235 2225 3000
539 20250401 101200 18039085 2230 2230 2230 2230 0
540 20250401 101100 18039085 2230 2230 2230 2230 0
541 20250401 101000 18039085 2230 2230 2230 2230 0
542 20250401 100900 18039085 2230 2230 2230 2230 0
543 20250401 100800 18039085 2230 2230 2230 2230 0
544 20250401 100700 18039085 2230 2230 2230 2230 0
545 20250401 100600 18039085 2230 2225 2230 2225 5583
546 20250401 100500 5600290 2220 2220 2220 2220 0
547 20250401 100400 5600290 2220 2220 2220 2220 0
548 20250401 100300 5600290 2220 2220 2220 2220 0
549 20250401 100200 5600290 2220 2220 2220 2220 80
550 20250401 100100 5422690 2220 2220 2220 2220 0
551 20250401 100000 5422690 2220 2220 2220 2220 0
552 20250401 095900 5422690 2220 2220 2220 2220 0
553 20250401 095800 5422690 2220 2220 2220 2220 0
554 20250401 095700 5422690 2220 2220 2220 2220 0
555 20250401 095600 5422690 2220 2220 2220 2220 5
556 20250401 095500 5411590 2220 2220 2220 2220 0
557 20250401 095400 5411590 2220 2220 2220 2220 0
558 20250401 095300 5411590 2220 2220 2220 2220 22
559 20250401 095200 5362750 2220 2220 2220 2220 10
560 20250401 095100 5340550 2225 2225 2225 2225 0
561 20250401 095000 5340550 2225 2225 2225 2225 0
562 20250401 094900 5340550 2225 2215 2225 2215 14
563 20250401 094800 5309500 2225 2220 2225 2220 299
564 20250401 094700 4645180 2220 2220 2220 2220 4
565 20250401 094600 4636300 2220 2220 2220 2220 0
566 20250401 094500 4636300 2220 2220 2220 2220 1
567 20250401 094400 4634080 2210 2210 2210 2210 0
568 20250401 094300 4634080 2210 2210 2210 2210 0
569 20250401 094200 4634080 2210 2210 2210 2210 0
570 20250401 094100 4634080 2210 2210 2210 2210 0
571 20250401 094000 4634080 2210 2210 2210 2210 0
572 20250401 093900 4634080 2210 2210 2210 2210 0
573 20250401 093800 4634080 2210 2210 2210 2210 0
574 20250401 093700 4634080 2210 2210 2210 2210 0
575 20250401 093600 4634080 2210 2210 2210 2210 0
576 20250401 093500 4634080 2210 2210 2210 2210 0
577 20250401 093400 4634080 2210 2210 2210 2210 0
578 20250401 093300 4634080 2210 2210 2210 2210 0
579 20250401 093200 4634080 2210 2210 2210 2210 10
580 20250401 093100 4611980 2220 2220 2220 2220 0
581 20250401 093000 4611980 2220 2220 2220 2220 4
582 20250401 092900 4603100 2220 2220 2220 2220 0
583 20250401 092800 4603100 2220 2220 2220 2220 0
584 20250401 092700 4603100 2220 2220 2220 2220 0
585 20250401 092600 4603100 2220 2220 2220 2220 0
586 20250401 092500 4603100 2220 2220 2220 2220 0
587 20250401 092400 4603100 2220 2220 2220 2220 0
588 20250401 092300 4603100 2220 2220 2220 2220 1
589 20250401 092200 4600880 2225 2220 2225 2220 10
590 20250401 092100 4578655 2215 2215 2215 2215 0
591 20250401 092000 4578655 2215 2215 2215 2215 356
592 20250401 091900 3790115 2210 2210 2210 2210 0
593 20250401 091800 3790115 2210 2210 2210 2210 0
594 20250401 091700 3790115 2210 2210 2210 2210 0
595 20250401 091600 3790115 2210 2210 2210 2210 0
596 20250401 091500 3790115 2210 2210 2210 2210 0
597 20250401 091400 3790115 2210 2210 2210 2210 0
598 20250401 091300 3790115 2210 2210 2210 2210 3
599 20250401 091200 3783485 2210 2210 2210 2210 0
600 20250401 091100 3783485 2210 2210 2210 2210 0
601 20250401 091000 3783485 2210 2210 2210 2210 12
602 20250401 090900 3756965 2210 2210 2210 2210 0
603 20250401 090800 3756965 2210 2210 2210 2210 1300
604 20250401 090700 883965 2210 2210 2210 2210 0
605 20250401 090600 883965 2210 2210 2210 2210 0
606 20250401 090500 883965 2210 2210 2210 2210 0
607 20250401 090400 883965 2210 2210 2210 2210 1
608 20250401 090300 881755 2210 2210 2210 2210 243
609 20250401 090200 344725 2210 2210 2210 2210 6
610 20250401 090100 331465 2210 2205 2210 2205 8
611 20250401 090000 313820 2210 2210 2210 2210 142

1
013120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,90808100,0,207042468000,0.00
20250327,0,90808100,0,207950549000,0.00
20250326,0,90808100,0,207042468000,0.00
20250325,0,90808100,0,207496508500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 90808100 0 207042468000 0.00
3 20250327 0 90808100 0 207950549000 0.00
4 20250326 0 90808100 0 207042468000 0.00
5 20250325 0 90808100 0 207496508500 0.00