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

636
039420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,51761405,2485,2485,2485,2485,363
20250401,193300,51761405,2485,2485,2485,2485,0
20250401,193200,51761405,2485,2485,2485,2485,0
20250401,193100,51761405,2485,2485,2485,2485,0
20250401,193000,51761405,2485,2485,2485,2485,0
20250401,192900,51761405,2485,2485,2485,2485,0
20250401,192800,51761405,2485,2485,2485,2485,0
20250401,192700,51761405,2485,2485,2485,2485,0
20250401,192600,51761405,2485,2485,2485,2485,0
20250401,192500,51761405,2485,2485,2485,2485,0
20250401,192400,51761405,2485,2485,2485,2485,0
20250401,192300,51761405,2485,2485,2485,2485,0
20250401,192200,51761405,2485,2485,2485,2485,0
20250401,192100,51761405,2485,2485,2485,2485,0
20250401,192000,51761405,2485,2485,2485,2485,0
20250401,191900,51761405,2485,2485,2485,2485,0
20250401,191800,51761405,2485,2485,2485,2485,0
20250401,191700,51761405,2485,2485,2485,2485,0
20250401,191600,51761405,2485,2485,2485,2485,0
20250401,191500,51761405,2485,2485,2485,2485,0
20250401,191400,51761405,2485,2485,2485,2485,0
20250401,191300,51761405,2485,2485,2485,2485,0
20250401,191200,51761405,2485,2485,2485,2485,0
20250401,191100,51761405,2485,2485,2485,2485,0
20250401,191000,51761405,2485,2485,2485,2485,0
20250401,190900,51761405,2485,2485,2485,2485,0
20250401,190800,51761405,2485,2485,2485,2485,0
20250401,190700,51761405,2485,2485,2485,2485,0
20250401,190600,51761405,2485,2485,2485,2485,0
20250401,190500,51761405,2485,2485,2485,2485,0
20250401,190400,51761405,2485,2485,2485,2485,363
20250401,190300,51761405,2485,2485,2485,2485,0
20250401,190200,51761405,2485,2485,2485,2485,0
20250401,190100,51761405,2485,2485,2485,2485,0
20250401,190000,51761405,2485,2485,2485,2485,0
20250401,185900,51761405,2485,2485,2485,2485,0
20250401,185800,51761405,2485,2485,2485,2485,0
20250401,185700,51761405,2485,2485,2485,2485,0
20250401,185600,51761405,2485,2485,2485,2485,0
20250401,185500,51761405,2485,2485,2485,2485,0
20250401,185400,51761405,2485,2485,2485,2485,0
20250401,185300,51761405,2485,2485,2485,2485,0
20250401,185200,51761405,2485,2485,2485,2485,0
20250401,185100,51761405,2485,2485,2485,2485,0
20250401,185000,51761405,2485,2485,2485,2485,0
20250401,184900,51761405,2485,2485,2485,2485,0
20250401,184800,51761405,2485,2485,2485,2485,0
20250401,184700,51761405,2485,2485,2485,2485,0
20250401,184600,51761405,2485,2485,2485,2485,0
20250401,184500,51761405,2485,2485,2485,2485,0
20250401,184400,51761405,2485,2485,2485,2485,0
20250401,184300,51761405,2485,2485,2485,2485,0
20250401,184200,51761405,2485,2485,2485,2485,0
20250401,184100,51761405,2485,2485,2485,2485,0
20250401,184000,51761405,2485,2485,2485,2485,0
20250401,183900,51761405,2485,2485,2485,2485,0
20250401,183800,51761405,2485,2485,2485,2485,0
20250401,183700,51761405,2485,2485,2485,2485,0
20250401,183600,51761405,2485,2485,2485,2485,0
20250401,183500,51761405,2485,2485,2485,2485,0
20250401,183400,51761405,2485,2485,2485,2485,363
20250401,183300,51761405,2485,2485,2485,2485,0
20250401,183200,51761405,2485,2485,2485,2485,0
20250401,183100,51761405,2485,2485,2485,2485,0
20250401,183000,51761405,2485,2485,2485,2485,0
20250401,182900,51761405,2485,2485,2485,2485,0
20250401,182800,51761405,2485,2485,2485,2485,0
20250401,182700,51761405,2485,2485,2485,2485,0
20250401,182600,51761405,2485,2485,2485,2485,0
20250401,182500,51761405,2485,2485,2485,2485,0
20250401,182400,51761405,2485,2485,2485,2485,0
20250401,182300,51761405,2485,2485,2485,2485,0
20250401,182200,51761405,2485,2485,2485,2485,0
20250401,182100,51761405,2485,2485,2485,2485,0
20250401,182000,51761405,2485,2485,2485,2485,0
20250401,181900,51761405,2485,2485,2485,2485,0
20250401,181800,51761405,2485,2485,2485,2485,0
20250401,181700,51761405,2485,2485,2485,2485,0
20250401,181600,51761405,2485,2485,2485,2485,0
20250401,181500,51761405,2485,2485,2485,2485,0
20250401,181400,51761405,2485,2485,2485,2485,0
20250401,181300,51761405,2485,2485,2485,2485,0
20250401,181200,51761405,2485,2485,2485,2485,0
20250401,181100,51761405,2485,2485,2485,2485,0
20250401,181000,51761405,2485,2485,2485,2485,0
20250401,180900,51761405,2485,2485,2485,2485,0
20250401,180800,51761405,2485,2485,2485,2485,0
20250401,180700,51761405,2485,2485,2485,2485,0
20250401,180600,51761405,2485,2485,2485,2485,0
20250401,180500,51761405,2485,2485,2485,2485,0
20250401,180400,51761405,2485,2485,2485,2485,363
20250401,180300,51761405,2485,2485,2485,2485,0
20250401,180200,51761405,2485,2485,2485,2485,0
20250401,180100,51761405,2485,2485,2485,2485,0
20250401,180000,51761405,2485,2485,2485,2485,0
20250401,175900,51761405,2485,2485,2485,2485,0
20250401,175800,51761405,2485,2485,2485,2485,0
20250401,175700,51761405,2485,2485,2485,2485,0
20250401,175600,51761405,2485,2485,2485,2485,0
20250401,175500,51761405,2485,2485,2485,2485,0
20250401,175400,51761405,2485,2485,2485,2485,0
20250401,175300,51761405,2485,2485,2485,2485,0
20250401,175200,51761405,2485,2485,2485,2485,0
20250401,175100,51761405,2485,2485,2485,2485,0
20250401,175000,51761405,2485,2485,2485,2485,0
20250401,174900,51761405,2485,2485,2485,2485,0
20250401,174800,51761405,2485,2485,2485,2485,0
20250401,174700,51761405,2485,2485,2485,2485,0
20250401,174600,51761405,2485,2485,2485,2485,0
20250401,174500,51761405,2485,2485,2485,2485,0
20250401,174400,51761405,2485,2485,2485,2485,0
20250401,174300,51761405,2485,2485,2485,2485,0
20250401,174200,51761405,2485,2485,2485,2485,0
20250401,174100,51761405,2485,2485,2485,2485,0
20250401,174000,51761405,2485,2485,2485,2485,0
20250401,173900,51761405,2485,2485,2485,2485,0
20250401,173800,51761405,2485,2485,2485,2485,0
20250401,173700,51761405,2485,2485,2485,2485,0
20250401,173600,51761405,2485,2485,2485,2485,0
20250401,173500,51761405,2485,2485,2485,2485,0
20250401,173400,51761405,2485,2485,2485,2485,363
20250401,173300,51761405,2485,2485,2485,2485,0
20250401,173200,51761405,2485,2485,2485,2485,0
20250401,173100,51761405,2485,2485,2485,2485,0
20250401,173000,51761405,2485,2485,2485,2485,0
20250401,172900,51761405,2485,2485,2485,2485,0
20250401,172800,51761405,2485,2485,2485,2485,0
20250401,172700,51761405,2485,2485,2485,2485,0
20250401,172600,51761405,2485,2485,2485,2485,0
20250401,172500,51761405,2485,2485,2485,2485,0
20250401,172400,51761405,2485,2485,2485,2485,0
20250401,172300,51761405,2485,2485,2485,2485,0
20250401,172200,51761405,2485,2485,2485,2485,0
20250401,172100,51761405,2485,2485,2485,2485,0
20250401,172000,51761405,2485,2485,2485,2485,0
20250401,171900,51761405,2485,2485,2485,2485,0
20250401,171800,51761405,2485,2485,2485,2485,0
20250401,171700,51761405,2485,2485,2485,2485,0
20250401,171600,51761405,2485,2485,2485,2485,0
20250401,171500,51761405,2485,2485,2485,2485,0
20250401,171400,51761405,2485,2485,2485,2485,0
20250401,171300,51761405,2485,2485,2485,2485,0
20250401,171200,51761405,2485,2485,2485,2485,0
20250401,171100,51761405,2485,2485,2485,2485,0
20250401,171000,51761405,2485,2485,2485,2485,0
20250401,170900,51761405,2485,2485,2485,2485,0
20250401,170800,51761405,2485,2485,2485,2485,0
20250401,170700,51761405,2485,2485,2485,2485,0
20250401,170600,51761405,2485,2485,2485,2485,0
20250401,170500,51761405,2485,2485,2485,2485,0
20250401,170400,51761405,2485,2485,2485,2485,363
20250401,170300,51761405,2485,2485,2485,2485,0
20250401,170200,51761405,2485,2485,2485,2485,0
20250401,170100,51761405,2485,2485,2485,2485,0
20250401,170000,51761405,2485,2485,2485,2485,0
20250401,165900,51761405,2485,2485,2485,2485,0
20250401,165800,51761405,2485,2485,2485,2485,0
20250401,165700,51761405,2485,2485,2485,2485,0
20250401,165600,51761405,2485,2485,2485,2485,0
20250401,165500,51761405,2485,2485,2485,2485,0
20250401,165400,51761405,2485,2485,2485,2485,0
20250401,165300,51761405,2485,2485,2485,2485,0
20250401,165200,51761405,2485,2485,2485,2485,0
20250401,165100,51761405,2485,2485,2485,2485,0
20250401,165000,51761405,2485,2485,2485,2485,0
20250401,164900,51761405,2485,2485,2485,2485,0
20250401,164800,51761405,2485,2485,2485,2485,0
20250401,164700,51761405,2485,2485,2485,2485,0
20250401,164600,51761405,2485,2485,2485,2485,0
20250401,164500,51761405,2485,2485,2485,2485,0
20250401,164400,51761405,2485,2485,2485,2485,0
20250401,164300,51761405,2485,2485,2485,2485,0
20250401,164200,51761405,2485,2485,2485,2485,0
20250401,164100,51761405,2485,2485,2485,2485,0
20250401,164000,51761405,2485,2485,2485,2485,0
20250401,163900,51761405,2485,2485,2485,2485,0
20250401,163800,51761405,2485,2485,2485,2485,0
20250401,163700,51761405,2485,2485,2485,2485,0
20250401,163600,51761405,2485,2485,2485,2485,0
20250401,163500,51761405,2485,2485,2485,2485,0
20250401,163400,51761405,2485,2485,2485,2485,363
20250401,163300,51761405,2485,2485,2485,2485,0
20250401,163200,51761405,2485,2485,2485,2485,0
20250401,163100,51761405,2485,2485,2485,2485,0
20250401,163000,51761405,2485,2485,2485,2485,0
20250401,162900,51761405,2485,2485,2485,2485,0
20250401,162800,51761405,2485,2485,2485,2485,0
20250401,162700,51761405,2485,2485,2485,2485,0
20250401,162600,51761405,2485,2485,2485,2485,0
20250401,162500,51761405,2485,2485,2485,2485,0
20250401,162400,51761405,2485,2485,2485,2485,0
20250401,162300,51761405,2485,2485,2485,2485,0
20250401,162200,51761405,2485,2485,2485,2485,0
20250401,162100,51761405,2485,2485,2485,2485,0
20250401,162000,51761405,2485,2485,2485,2485,0
20250401,161900,51761405,2485,2485,2485,2485,0
20250401,161800,51761405,2485,2485,2485,2485,0
20250401,161700,51761405,2485,2485,2485,2485,0
20250401,161600,51761405,2485,2485,2485,2485,0
20250401,161500,51761405,2485,2485,2485,2485,0
20250401,161400,51761405,2485,2485,2485,2485,0
20250401,161300,51761405,2485,2485,2485,2485,0
20250401,161200,51761405,2485,2485,2485,2485,0
20250401,161100,51761405,2485,2485,2485,2485,0
20250401,161000,51761405,2485,2485,2485,2485,0
20250401,160900,51761405,2485,2485,2485,2485,0
20250401,160800,51761405,2485,2485,2485,2485,0
20250401,160700,51761405,2485,2485,2485,2485,0
20250401,160600,51761405,2485,2485,2485,2485,0
20250401,160500,51761405,2485,2485,2485,2485,0
20250401,160400,51761405,2485,2485,2485,2485,363
20250401,160300,51761405,2485,2485,2485,2485,0
20250401,160200,51761405,2485,2485,2485,2485,0
20250401,160100,51761405,2485,2485,2485,2485,0
20250401,160000,51761405,2485,2485,2485,2485,0
20250401,155900,51761405,2485,2485,2485,2485,0
20250401,155800,51761405,2485,2485,2485,2485,0
20250401,155700,51761405,2485,2485,2485,2485,0
20250401,155600,51761405,2485,2485,2485,2485,0
20250401,155500,51761405,2485,2485,2485,2485,0
20250401,155400,51761405,2485,2485,2485,2485,0
20250401,155300,51761405,2485,2485,2485,2485,0
20250401,155200,51761405,2485,2485,2485,2485,0
20250401,155100,51761405,2485,2485,2485,2485,0
20250401,155000,51761405,2485,2485,2485,2485,0
20250401,154900,51761405,2485,2485,2485,2485,0
20250401,154800,51761405,2485,2485,2485,2485,0
20250401,154700,51761405,2485,2485,2485,2485,0
20250401,154600,51761405,2485,2485,2485,2485,0
20250401,154500,51761405,2485,2485,2485,2485,0
20250401,154400,51761405,2485,2485,2485,2485,0
20250401,154300,51761405,2485,2485,2485,2485,0
20250401,154200,51761405,2485,2485,2485,2485,0
20250401,154100,51761405,2485,2485,2485,2485,0
20250401,154000,51761405,2485,2485,2485,2485,0
20250401,153900,51761405,2485,2485,2485,2485,0
20250401,153800,51761405,2485,2485,2485,2485,0
20250401,153700,51761405,2485,2485,2485,2485,0
20250401,153600,51761405,2485,2485,2485,2485,0
20250401,153500,51761405,2485,2485,2485,2485,0
20250401,153400,51761405,2485,2485,2485,2485,363
20250401,153300,51761405,2485,2485,2485,2485,0
20250401,153200,51761405,2485,2485,2485,2485,0
20250401,153100,51761405,2485,2485,2485,2485,0
20250401,153000,51761405,2485,2485,2485,2485,363
20250401,152900,50859350,2470,2470,2470,2470,0
20250401,152800,50859350,2470,2470,2470,2470,0
20250401,152700,50859350,2470,2470,2470,2470,0
20250401,152600,50859350,2470,2470,2470,2470,0
20250401,152500,50859350,2470,2470,2470,2470,0
20250401,152400,50859350,2470,2470,2470,2470,0
20250401,152300,50859350,2470,2470,2470,2470,0
20250401,152200,50859350,2470,2470,2470,2470,0
20250401,152100,50859350,2470,2470,2470,2470,0
20250401,152000,50859350,2470,2470,2470,2470,0
20250401,151900,50859350,2470,2470,2470,2470,0
20250401,151800,50859350,2470,2470,2470,2470,0
20250401,151700,50859350,2470,2470,2470,2470,0
20250401,151600,50859350,2470,2470,2470,2470,0
20250401,151500,50859350,2470,2470,2470,2470,0
20250401,151400,50859350,2470,2470,2470,2470,0
20250401,151300,50859350,2470,2470,2470,2470,0
20250401,151200,50859350,2470,2470,2470,2470,0
20250401,151100,50859350,2470,2470,2470,2470,0
20250401,151000,50859350,2470,2470,2470,2470,0
20250401,150900,50859350,2470,2470,2470,2470,0
20250401,150800,50859350,2470,2470,2470,2470,0
20250401,150700,50859350,2470,2470,2470,2470,0
20250401,150600,50859350,2470,2470,2470,2470,0
20250401,150500,50859350,2470,2470,2470,2470,0
20250401,150400,50859350,2470,2470,2470,2470,0
20250401,150300,50859350,2470,2470,2470,2470,0
20250401,150200,50859350,2470,2470,2470,2470,0
20250401,150100,50859350,2470,2470,2470,2470,0
20250401,150000,50859350,2470,2470,2470,2470,0
20250401,145900,50859350,2470,2470,2470,2470,0
20250401,145800,50859350,2470,2470,2470,2470,0
20250401,145700,50859350,2470,2470,2470,2470,0
20250401,145600,50859350,2470,2470,2470,2470,0
20250401,145500,50859350,2470,2470,2470,2470,0
20250401,145400,50859350,2470,2470,2470,2470,0
20250401,145300,50859350,2470,2470,2470,2470,0
20250401,145200,50859350,2470,2470,2470,2470,0
20250401,145100,50859350,2470,2470,2470,2470,0
20250401,145000,50859350,2470,2470,2470,2470,100
20250401,144900,50612350,2475,2475,2475,2475,0
20250401,144800,50612350,2475,2475,2475,2475,151
20250401,144700,50238625,2475,2475,2475,2475,0
20250401,144600,50238625,2475,2475,2475,2475,725
20250401,144500,48444250,2480,2480,2480,2480,115
20250401,144400,48159050,2480,2480,2480,2480,111
20250401,144300,47883770,2480,2480,2480,2480,125
20250401,144200,47573770,2485,2485,2485,2485,0
20250401,144100,47573770,2485,2485,2485,2485,0
20250401,144000,47573770,2485,2485,2485,2485,0
20250401,143900,47573770,2485,2485,2485,2485,0
20250401,143800,47573770,2485,2485,2485,2485,0
20250401,143700,47573770,2485,2485,2485,2485,0
20250401,143600,47573770,2485,2485,2485,2485,0
20250401,143500,47573770,2485,2485,2485,2485,0
20250401,143400,47573770,2485,2485,2485,2485,0
20250401,143300,47573770,2485,2485,2485,2485,0
20250401,143200,47573770,2485,2485,2485,2485,0
20250401,143100,47573770,2485,2485,2485,2485,0
20250401,143000,47573770,2485,2485,2485,2485,0
20250401,142900,47573770,2485,2485,2485,2485,0
20250401,142800,47573770,2485,2485,2485,2485,0
20250401,142700,47573770,2485,2485,2485,2485,0
20250401,142600,47573770,2485,2485,2485,2485,0
20250401,142500,47573770,2485,2485,2485,2485,0
20250401,142400,47573770,2485,2485,2485,2485,0
20250401,142300,47573770,2485,2485,2485,2485,0
20250401,142200,47573770,2485,2485,2485,2485,0
20250401,142100,47573770,2485,2485,2485,2485,0
20250401,142000,47573770,2485,2485,2485,2485,0
20250401,141900,47573770,2485,2485,2485,2485,0
20250401,141800,47573770,2485,2485,2485,2485,0
20250401,141700,47573770,2485,2485,2485,2485,0
20250401,141600,47573770,2485,2485,2485,2485,2
20250401,141500,47568800,2485,2485,2485,2485,0
20250401,141400,47568800,2485,2485,2485,2485,0
20250401,141300,47568800,2485,2485,2485,2485,0
20250401,141200,47568800,2485,2485,2485,2485,10
20250401,141100,47543950,2485,2485,2485,2485,100
20250401,141000,47295450,2485,2485,2485,2485,0
20250401,140900,47295450,2485,2485,2485,2485,0
20250401,140800,47295450,2485,2485,2485,2485,0
20250401,140700,47295450,2485,2485,2485,2485,0
20250401,140600,47295450,2485,2485,2485,2485,0
20250401,140500,47295450,2485,2485,2485,2485,0
20250401,140400,47295450,2485,2485,2485,2485,0
20250401,140300,47295450,2485,2485,2485,2485,0
20250401,140200,47295450,2485,2485,2485,2485,0
20250401,140100,47295450,2485,2485,2485,2485,0
20250401,140000,47295450,2485,2485,2485,2485,0
20250401,135900,47295450,2485,2485,2485,2485,0
20250401,135800,47295450,2485,2485,2485,2485,0
20250401,135700,47295450,2485,2485,2485,2485,0
20250401,135600,47295450,2485,2485,2485,2485,0
20250401,135500,47295450,2485,2485,2485,2485,0
20250401,135400,47295450,2485,2485,2485,2485,0
20250401,135300,47295450,2485,2485,2485,2485,0
20250401,135200,47295450,2485,2485,2485,2485,49
20250401,135100,47173685,2485,2485,2485,2485,0
20250401,135000,47173685,2485,2485,2485,2485,0
20250401,134900,47173685,2485,2485,2485,2485,144
20250401,134800,46815845,2480,2480,2480,2480,32
20250401,134700,46736485,2480,2480,2480,2480,0
20250401,134600,46736485,2480,2480,2480,2480,0
20250401,134500,46736485,2480,2480,2480,2480,0
20250401,134400,46736485,2480,2480,2480,2480,0
20250401,134300,46736485,2480,2480,2480,2480,0
20250401,134200,46736485,2480,2480,2480,2480,0
20250401,134100,46736485,2480,2480,2480,2480,0
20250401,134000,46736485,2480,2480,2480,2480,0
20250401,133900,46736485,2480,2480,2480,2480,0
20250401,133800,46736485,2480,2480,2480,2480,0
20250401,133700,46736485,2480,2480,2480,2480,0
20250401,133600,46736485,2480,2480,2480,2480,86
20250401,133500,46523205,2480,2480,2480,2480,0
20250401,133400,46523205,2480,2480,2480,2480,0
20250401,133300,46523205,2480,2480,2480,2480,0
20250401,133200,46523205,2480,2480,2480,2480,0
20250401,133100,46523205,2480,2480,2480,2480,0
20250401,133000,46523205,2480,2480,2480,2480,0
20250401,132900,46523205,2480,2480,2480,2480,0
20250401,132800,46523205,2480,2480,2480,2480,0
20250401,132700,46523205,2480,2480,2480,2480,0
20250401,132600,46523205,2480,2480,2480,2480,61
20250401,132500,46371925,2475,2475,2475,2475,0
20250401,132400,46371925,2475,2475,2475,2475,0
20250401,132300,46371925,2475,2475,2475,2475,0
20250401,132200,46371925,2475,2475,2475,2475,0
20250401,132100,46371925,2475,2475,2475,2475,0
20250401,132000,46371925,2475,2475,2475,2475,0
20250401,131900,46371925,2475,2475,2475,2475,0
20250401,131800,46371925,2475,2475,2475,2475,0
20250401,131700,46371925,2475,2475,2475,2475,0
20250401,131600,46371925,2475,2475,2475,2475,9
20250401,131500,46349650,2480,2480,2480,2480,0
20250401,131400,46349650,2480,2480,2480,2480,0
20250401,131300,46349650,2480,2480,2480,2480,37
20250401,131200,46257890,2480,2480,2480,2480,0
20250401,131100,46257890,2480,2480,2480,2480,0
20250401,131000,46257890,2480,2480,2480,2480,0
20250401,130900,46257890,2480,2480,2480,2480,0
20250401,130800,46257890,2480,2480,2480,2480,0
20250401,130700,46257890,2480,2480,2480,2480,0
20250401,130600,46257890,2480,2480,2480,2480,0
20250401,130500,46257890,2480,2480,2480,2480,0
20250401,130400,46257890,2480,2480,2480,2480,0
20250401,130300,46257890,2480,2480,2480,2480,0
20250401,130200,46257890,2480,2480,2480,2480,48
20250401,130100,46138850,2485,2485,2485,2485,1
20250401,130000,46136365,2485,2485,2485,2485,0
20250401,125900,46136365,2485,2485,2485,2485,0
20250401,125800,46136365,2485,2485,2485,2485,0
20250401,125700,46136365,2485,2485,2485,2485,0
20250401,125600,46136365,2485,2485,2485,2485,0
20250401,125500,46136365,2485,2485,2485,2485,0
20250401,125400,46136365,2485,2485,2485,2485,0
20250401,125300,46136365,2485,2485,2485,2485,0
20250401,125200,46136365,2485,2485,2485,2485,0
20250401,125100,46136365,2485,2480,2485,2480,954
20250401,125000,43767945,2475,2475,2475,2475,0
20250401,124900,43767945,2475,2475,2475,2475,0
20250401,124800,43767945,2475,2475,2475,2475,0
20250401,124700,43767945,2475,2475,2475,2475,0
20250401,124600,43767945,2475,2475,2475,2475,0
20250401,124500,43767945,2475,2475,2475,2475,57
20250401,124400,43626870,2480,2480,2480,2480,1
20250401,124300,43624390,2480,2480,2480,2480,0
20250401,124200,43624390,2480,2480,2480,2480,0
20250401,124100,43624390,2480,2480,2480,2480,0
20250401,124000,43624390,2480,2480,2480,2480,0
20250401,123900,43624390,2480,2480,2480,2480,0
20250401,123800,43624390,2480,2480,2480,2480,0
20250401,123700,43624390,2480,2480,2480,2480,0
20250401,123600,43624390,2480,2480,2480,2480,0
20250401,123500,43624390,2480,2480,2480,2480,0
20250401,123400,43624390,2480,2480,2480,2480,0
20250401,123300,43624390,2480,2480,2480,2480,0
20250401,123200,43624390,2480,2480,2480,2480,0
20250401,123100,43624390,2480,2480,2480,2480,0
20250401,123000,43624390,2480,2480,2480,2480,0
20250401,122900,43624390,2480,2480,2480,2480,0
20250401,122800,43624390,2480,2480,2480,2480,0
20250401,122700,43624390,2480,2480,2480,2480,0
20250401,122600,43624390,2480,2480,2480,2480,0
20250401,122500,43624390,2480,2480,2480,2480,0
20250401,122400,43624390,2480,2480,2480,2480,0
20250401,122300,43624390,2480,2480,2480,2480,0
20250401,122200,43624390,2480,2480,2480,2480,0
20250401,122100,43624390,2480,2480,2480,2480,0
20250401,122000,43624390,2480,2480,2480,2480,0
20250401,121900,43624390,2480,2480,2480,2480,0
20250401,121800,43624390,2480,2480,2480,2480,0
20250401,121700,43624390,2480,2480,2480,2480,0
20250401,121600,43624390,2480,2480,2480,2480,0
20250401,121500,43624390,2480,2480,2480,2480,0
20250401,121400,43624390,2480,2480,2480,2480,0
20250401,121300,43624390,2480,2480,2480,2480,0
20250401,121200,43624390,2480,2480,2480,2480,0
20250401,121100,43624390,2480,2480,2480,2480,3
20250401,121000,43616950,2475,2475,2475,2475,0
20250401,120900,43616950,2475,2475,2475,2475,0
20250401,120800,43616950,2475,2475,2475,2475,123
20250401,120700,43312525,2475,2475,2475,2475,0
20250401,120600,43312525,2475,2475,2475,2475,0
20250401,120500,43312525,2475,2475,2475,2475,0
20250401,120400,43312525,2475,2475,2475,2475,0
20250401,120300,43312525,2475,2475,2475,2475,194
20250401,120200,42832375,2475,2475,2475,2475,0
20250401,120100,42832375,2475,2475,2475,2475,0
20250401,120000,42832375,2475,2475,2475,2475,0
20250401,115900,42832375,2475,2475,2475,2475,0
20250401,115800,42832375,2475,2475,2475,2475,0
20250401,115700,42832375,2475,2475,2475,2475,0
20250401,115600,42832375,2475,2475,2475,2475,0
20250401,115500,42832375,2475,2475,2475,2475,0
20250401,115400,42832375,2475,2475,2475,2475,0
20250401,115300,42832375,2475,2475,2475,2475,0
20250401,115200,42832375,2475,2475,2475,2475,0
20250401,115100,42832375,2475,2475,2475,2475,0
20250401,115000,42832375,2475,2475,2475,2475,0
20250401,114900,42832375,2475,2475,2475,2475,0
20250401,114800,42832375,2475,2475,2475,2475,0
20250401,114700,42832375,2475,2475,2475,2475,125
20250401,114600,42523000,2475,2475,2475,2475,0
20250401,114500,42523000,2475,2475,2475,2475,0
20250401,114400,42523000,2475,2475,2475,2475,0
20250401,114300,42523000,2475,2475,2475,2475,0
20250401,114200,42523000,2475,2475,2475,2475,0
20250401,114100,42523000,2475,2475,2475,2475,0
20250401,114000,42523000,2475,2475,2475,2475,0
20250401,113900,42523000,2475,2475,2475,2475,0
20250401,113800,42523000,2475,2475,2475,2475,0
20250401,113700,42523000,2475,2475,2475,2475,0
20250401,113600,42523000,2475,2475,2475,2475,0
20250401,113500,42523000,2475,2475,2475,2475,0
20250401,113400,42523000,2475,2475,2475,2475,40
20250401,113300,42424000,2475,2475,2475,2475,0
20250401,113200,42424000,2475,2475,2475,2475,0
20250401,113100,42424000,2475,2475,2475,2475,40
20250401,113000,42325000,2475,2475,2475,2475,0
20250401,112900,42325000,2475,2475,2475,2475,0
20250401,112800,42325000,2475,2475,2475,2475,0
20250401,112700,42325000,2475,2475,2475,2475,0
20250401,112600,42325000,2475,2470,2475,2470,716
20250401,112500,40556385,2470,2470,2470,2470,0
20250401,112400,40556385,2470,2470,2470,2470,0
20250401,112300,40556385,2470,2470,2470,2470,0
20250401,112200,40556385,2470,2470,2470,2470,0
20250401,112100,40556385,2470,2470,2470,2470,0
20250401,112000,40556385,2470,2470,2470,2470,0
20250401,111900,40556385,2470,2470,2470,2470,0
20250401,111800,40556385,2470,2470,2470,2470,0
20250401,111700,40556385,2470,2470,2470,2470,0
20250401,111600,40556385,2470,2470,2470,2470,0
20250401,111500,40556385,2470,2470,2470,2470,0
20250401,111400,40556385,2470,2470,2470,2470,3
20250401,111300,40548975,2470,2470,2470,2470,0
20250401,111200,40548975,2470,2470,2470,2470,0
20250401,111100,40548975,2470,2470,2470,2470,0
20250401,111000,40548975,2470,2470,2470,2470,0
20250401,110900,40548975,2470,2470,2470,2470,0
20250401,110800,40548975,2470,2470,2470,2470,0
20250401,110700,40548975,2470,2470,2470,2470,0
20250401,110600,40548975,2470,2470,2470,2470,0
20250401,110500,40548975,2470,2470,2470,2470,0
20250401,110400,40548975,2470,2470,2470,2470,0
20250401,110300,40548975,2470,2470,2470,2470,0
20250401,110200,40548975,2470,2470,2470,2470,0
20250401,110100,40548975,2470,2470,2470,2470,0
20250401,110000,40548975,2470,2470,2470,2470,0
20250401,105900,40548975,2470,2470,2470,2470,120
20250401,105800,40252575,2465,2465,2465,2465,0
20250401,105700,40252575,2465,2465,2465,2465,0
20250401,105600,40252575,2465,2465,2465,2465,0
20250401,105500,40252575,2465,2465,2465,2465,215
20250401,105400,39722600,2460,2460,2460,2460,0
20250401,105300,39722600,2460,2460,2460,2460,0
20250401,105200,39722600,2460,2460,2460,2460,0
20250401,105100,39722600,2460,2460,2460,2460,0
20250401,105000,39722600,2460,2460,2460,2460,0
20250401,104900,39722600,2460,2460,2460,2460,0
20250401,104800,39722600,2460,2460,2460,2460,0
20250401,104700,39722600,2460,2460,2460,2460,6786
20250401,104600,23029040,2450,2450,2450,2450,0
20250401,104500,23029040,2450,2450,2450,2450,0
20250401,104400,23029040,2450,2450,2450,2450,77
20250401,104300,22840390,2455,2455,2455,2455,648
20250401,104200,21249550,2450,2450,2450,2450,2000
20250401,104100,16349550,2455,2455,2455,2455,0
20250401,104000,16349550,2455,2455,2455,2455,0
20250401,103900,16349550,2455,2455,2455,2455,20
20250401,103800,16300450,2455,2455,2455,2455,0
20250401,103700,16300450,2455,2455,2455,2455,0
20250401,103600,16300450,2455,2455,2455,2455,0
20250401,103500,16300450,2455,2455,2455,2455,1
20250401,103400,16297995,2455,2455,2455,2455,0
20250401,103300,16297995,2455,2455,2455,2455,0
20250401,103200,16297995,2455,2455,2455,2455,0
20250401,103100,16297995,2455,2455,2455,2455,59
20250401,103000,16153150,2460,2460,2460,2460,0
20250401,102900,16153150,2460,2460,2460,2460,1
20250401,102800,16150690,2455,2455,2455,2455,44
20250401,102700,16042670,2450,2460,2460,2450,2
20250401,102600,16037760,2455,2455,2455,2455,0
20250401,102500,16037760,2455,2455,2455,2455,0
20250401,102400,16037760,2455,2455,2455,2455,0
20250401,102300,16037760,2455,2455,2455,2455,0
20250401,102200,16037760,2455,2455,2455,2455,0
20250401,102100,16037760,2455,2455,2455,2455,500
20250401,102000,14810260,2455,2455,2455,2455,0
20250401,101900,14810260,2455,2455,2455,2455,0
20250401,101800,14810260,2455,2455,2455,2455,0
20250401,101700,14810260,2455,2455,2455,2455,0
20250401,101600,14810260,2455,2455,2455,2455,0
20250401,101500,14810260,2455,2455,2455,2455,0
20250401,101400,14810260,2455,2455,2455,2455,0
20250401,101300,14810260,2455,2457,2457,2455,78
20250401,101200,14618700,2460,2460,2460,2460,0
20250401,101100,14618700,2460,2460,2460,2460,0
20250401,101000,14618700,2460,2460,2460,2460,110
20250401,100900,14348100,2460,2460,2460,2460,1
20250401,100800,14345640,2455,2455,2455,2455,0
20250401,100700,14345640,2455,2455,2455,2455,0
20250401,100600,14345640,2455,2455,2455,2455,0
20250401,100500,14345640,2455,2455,2455,2455,0
20250401,100400,14345640,2455,2455,2455,2455,0
20250401,100300,14345640,2455,2455,2455,2455,0
20250401,100200,14345640,2455,2455,2455,2455,0
20250401,100100,14345640,2455,2455,2455,2455,0
20250401,100000,14345640,2455,2455,2455,2455,0
20250401,095900,14345640,2455,2455,2455,2455,0
20250401,095800,14345640,2455,2455,2455,2455,0
20250401,095700,14345640,2455,2455,2455,2455,0
20250401,095600,14345640,2455,2455,2455,2455,20
20250401,095500,14296540,2455,2455,2455,2455,70
20250401,095400,14124690,2465,2465,2465,2465,0
20250401,095300,14124690,2465,2465,2465,2465,0
20250401,095200,14124690,2465,2465,2465,2465,0
20250401,095100,14124690,2465,2465,2465,2465,0
20250401,095000,14124690,2465,2465,2465,2465,0
20250401,094900,14124690,2465,2465,2465,2465,8
20250401,094800,14104970,2465,2455,2465,2455,381
20250401,094700,13169605,2455,2455,2455,2455,571
20250401,094600,11767800,2455,2455,2455,2455,0
20250401,094500,11767800,2455,2455,2455,2455,0
20250401,094400,11767800,2455,2455,2455,2455,0
20250401,094300,11767800,2455,2455,2455,2455,0
20250401,094200,11767800,2455,2455,2455,2455,78
20250401,094100,11576310,2460,2460,2460,2460,0
20250401,094000,11576310,2460,2460,2460,2460,0
20250401,093900,11576310,2460,2460,2460,2460,0
20250401,093800,11576310,2460,2460,2460,2460,0
20250401,093700,11576310,2460,2460,2460,2460,0
20250401,093600,11576310,2460,2460,2460,2460,0
20250401,093500,11576310,2460,2460,2460,2460,0
20250401,093400,11576310,2460,2460,2460,2460,0
20250401,093300,11576310,2460,2460,2460,2460,182
20250401,093200,11128590,2465,2465,2465,2465,0
20250401,093100,11128590,2465,2465,2465,2465,100
20250401,093000,10882090,2470,2470,2470,2470,0
20250401,092900,10882090,2470,2470,2470,2470,0
20250401,092800,10882090,2470,2470,2470,2470,0
20250401,092700,10882090,2470,2470,2470,2470,0
20250401,092600,10882090,2470,2470,2470,2470,0
20250401,092500,10882090,2470,2470,2470,2470,0
20250401,092400,10882090,2470,2470,2470,2470,0
20250401,092300,10882090,2470,2470,2470,2470,343
20250401,092200,10034880,2470,2470,2470,2470,81
20250401,092100,9834810,2470,2470,2470,2470,301
20250401,092000,9091340,2465,2470,2475,2465,837
20250401,091900,7022945,2470,2470,2470,2470,500
20250401,091800,5787945,2465,2465,2465,2465,0
20250401,091700,5787945,2465,2465,2465,2465,0
20250401,091600,5787945,2465,2470,2470,2465,1524
20250401,091500,2029930,2465,2465,2465,2465,5
20250401,091400,2017605,2465,2465,2465,2465,666
20250401,091300,375915,2460,2460,2460,2460,0
20250401,091200,375915,2460,2460,2460,2460,0
20250401,091100,375915,2460,2460,2460,2460,58
20250401,091000,233235,2460,2460,2460,2460,0
20250401,090900,233235,2460,2460,2460,2460,0
20250401,090800,233235,2460,2460,2460,2460,0
20250401,090700,233235,2460,2460,2460,2460,0
20250401,090600,233235,2460,2460,2460,2460,0
20250401,090500,233235,2460,2460,2460,2460,0
20250401,090400,233235,2460,2460,2460,2460,0
20250401,090300,233235,2460,2460,2460,2460,0
20250401,090200,233235,2460,2460,2460,2460,0
20250401,090100,233235,2460,2460,2460,2460,0
20250401,090000,233235,2460,2450,2460,2450,95
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 51761405 2485 2485 2485 2485 363
3 20250401 193300 51761405 2485 2485 2485 2485 0
4 20250401 193200 51761405 2485 2485 2485 2485 0
5 20250401 193100 51761405 2485 2485 2485 2485 0
6 20250401 193000 51761405 2485 2485 2485 2485 0
7 20250401 192900 51761405 2485 2485 2485 2485 0
8 20250401 192800 51761405 2485 2485 2485 2485 0
9 20250401 192700 51761405 2485 2485 2485 2485 0
10 20250401 192600 51761405 2485 2485 2485 2485 0
11 20250401 192500 51761405 2485 2485 2485 2485 0
12 20250401 192400 51761405 2485 2485 2485 2485 0
13 20250401 192300 51761405 2485 2485 2485 2485 0
14 20250401 192200 51761405 2485 2485 2485 2485 0
15 20250401 192100 51761405 2485 2485 2485 2485 0
16 20250401 192000 51761405 2485 2485 2485 2485 0
17 20250401 191900 51761405 2485 2485 2485 2485 0
18 20250401 191800 51761405 2485 2485 2485 2485 0
19 20250401 191700 51761405 2485 2485 2485 2485 0
20 20250401 191600 51761405 2485 2485 2485 2485 0
21 20250401 191500 51761405 2485 2485 2485 2485 0
22 20250401 191400 51761405 2485 2485 2485 2485 0
23 20250401 191300 51761405 2485 2485 2485 2485 0
24 20250401 191200 51761405 2485 2485 2485 2485 0
25 20250401 191100 51761405 2485 2485 2485 2485 0
26 20250401 191000 51761405 2485 2485 2485 2485 0
27 20250401 190900 51761405 2485 2485 2485 2485 0
28 20250401 190800 51761405 2485 2485 2485 2485 0
29 20250401 190700 51761405 2485 2485 2485 2485 0
30 20250401 190600 51761405 2485 2485 2485 2485 0
31 20250401 190500 51761405 2485 2485 2485 2485 0
32 20250401 190400 51761405 2485 2485 2485 2485 363
33 20250401 190300 51761405 2485 2485 2485 2485 0
34 20250401 190200 51761405 2485 2485 2485 2485 0
35 20250401 190100 51761405 2485 2485 2485 2485 0
36 20250401 190000 51761405 2485 2485 2485 2485 0
37 20250401 185900 51761405 2485 2485 2485 2485 0
38 20250401 185800 51761405 2485 2485 2485 2485 0
39 20250401 185700 51761405 2485 2485 2485 2485 0
40 20250401 185600 51761405 2485 2485 2485 2485 0
41 20250401 185500 51761405 2485 2485 2485 2485 0
42 20250401 185400 51761405 2485 2485 2485 2485 0
43 20250401 185300 51761405 2485 2485 2485 2485 0
44 20250401 185200 51761405 2485 2485 2485 2485 0
45 20250401 185100 51761405 2485 2485 2485 2485 0
46 20250401 185000 51761405 2485 2485 2485 2485 0
47 20250401 184900 51761405 2485 2485 2485 2485 0
48 20250401 184800 51761405 2485 2485 2485 2485 0
49 20250401 184700 51761405 2485 2485 2485 2485 0
50 20250401 184600 51761405 2485 2485 2485 2485 0
51 20250401 184500 51761405 2485 2485 2485 2485 0
52 20250401 184400 51761405 2485 2485 2485 2485 0
53 20250401 184300 51761405 2485 2485 2485 2485 0
54 20250401 184200 51761405 2485 2485 2485 2485 0
55 20250401 184100 51761405 2485 2485 2485 2485 0
56 20250401 184000 51761405 2485 2485 2485 2485 0
57 20250401 183900 51761405 2485 2485 2485 2485 0
58 20250401 183800 51761405 2485 2485 2485 2485 0
59 20250401 183700 51761405 2485 2485 2485 2485 0
60 20250401 183600 51761405 2485 2485 2485 2485 0
61 20250401 183500 51761405 2485 2485 2485 2485 0
62 20250401 183400 51761405 2485 2485 2485 2485 363
63 20250401 183300 51761405 2485 2485 2485 2485 0
64 20250401 183200 51761405 2485 2485 2485 2485 0
65 20250401 183100 51761405 2485 2485 2485 2485 0
66 20250401 183000 51761405 2485 2485 2485 2485 0
67 20250401 182900 51761405 2485 2485 2485 2485 0
68 20250401 182800 51761405 2485 2485 2485 2485 0
69 20250401 182700 51761405 2485 2485 2485 2485 0
70 20250401 182600 51761405 2485 2485 2485 2485 0
71 20250401 182500 51761405 2485 2485 2485 2485 0
72 20250401 182400 51761405 2485 2485 2485 2485 0
73 20250401 182300 51761405 2485 2485 2485 2485 0
74 20250401 182200 51761405 2485 2485 2485 2485 0
75 20250401 182100 51761405 2485 2485 2485 2485 0
76 20250401 182000 51761405 2485 2485 2485 2485 0
77 20250401 181900 51761405 2485 2485 2485 2485 0
78 20250401 181800 51761405 2485 2485 2485 2485 0
79 20250401 181700 51761405 2485 2485 2485 2485 0
80 20250401 181600 51761405 2485 2485 2485 2485 0
81 20250401 181500 51761405 2485 2485 2485 2485 0
82 20250401 181400 51761405 2485 2485 2485 2485 0
83 20250401 181300 51761405 2485 2485 2485 2485 0
84 20250401 181200 51761405 2485 2485 2485 2485 0
85 20250401 181100 51761405 2485 2485 2485 2485 0
86 20250401 181000 51761405 2485 2485 2485 2485 0
87 20250401 180900 51761405 2485 2485 2485 2485 0
88 20250401 180800 51761405 2485 2485 2485 2485 0
89 20250401 180700 51761405 2485 2485 2485 2485 0
90 20250401 180600 51761405 2485 2485 2485 2485 0
91 20250401 180500 51761405 2485 2485 2485 2485 0
92 20250401 180400 51761405 2485 2485 2485 2485 363
93 20250401 180300 51761405 2485 2485 2485 2485 0
94 20250401 180200 51761405 2485 2485 2485 2485 0
95 20250401 180100 51761405 2485 2485 2485 2485 0
96 20250401 180000 51761405 2485 2485 2485 2485 0
97 20250401 175900 51761405 2485 2485 2485 2485 0
98 20250401 175800 51761405 2485 2485 2485 2485 0
99 20250401 175700 51761405 2485 2485 2485 2485 0
100 20250401 175600 51761405 2485 2485 2485 2485 0
101 20250401 175500 51761405 2485 2485 2485 2485 0
102 20250401 175400 51761405 2485 2485 2485 2485 0
103 20250401 175300 51761405 2485 2485 2485 2485 0
104 20250401 175200 51761405 2485 2485 2485 2485 0
105 20250401 175100 51761405 2485 2485 2485 2485 0
106 20250401 175000 51761405 2485 2485 2485 2485 0
107 20250401 174900 51761405 2485 2485 2485 2485 0
108 20250401 174800 51761405 2485 2485 2485 2485 0
109 20250401 174700 51761405 2485 2485 2485 2485 0
110 20250401 174600 51761405 2485 2485 2485 2485 0
111 20250401 174500 51761405 2485 2485 2485 2485 0
112 20250401 174400 51761405 2485 2485 2485 2485 0
113 20250401 174300 51761405 2485 2485 2485 2485 0
114 20250401 174200 51761405 2485 2485 2485 2485 0
115 20250401 174100 51761405 2485 2485 2485 2485 0
116 20250401 174000 51761405 2485 2485 2485 2485 0
117 20250401 173900 51761405 2485 2485 2485 2485 0
118 20250401 173800 51761405 2485 2485 2485 2485 0
119 20250401 173700 51761405 2485 2485 2485 2485 0
120 20250401 173600 51761405 2485 2485 2485 2485 0
121 20250401 173500 51761405 2485 2485 2485 2485 0
122 20250401 173400 51761405 2485 2485 2485 2485 363
123 20250401 173300 51761405 2485 2485 2485 2485 0
124 20250401 173200 51761405 2485 2485 2485 2485 0
125 20250401 173100 51761405 2485 2485 2485 2485 0
126 20250401 173000 51761405 2485 2485 2485 2485 0
127 20250401 172900 51761405 2485 2485 2485 2485 0
128 20250401 172800 51761405 2485 2485 2485 2485 0
129 20250401 172700 51761405 2485 2485 2485 2485 0
130 20250401 172600 51761405 2485 2485 2485 2485 0
131 20250401 172500 51761405 2485 2485 2485 2485 0
132 20250401 172400 51761405 2485 2485 2485 2485 0
133 20250401 172300 51761405 2485 2485 2485 2485 0
134 20250401 172200 51761405 2485 2485 2485 2485 0
135 20250401 172100 51761405 2485 2485 2485 2485 0
136 20250401 172000 51761405 2485 2485 2485 2485 0
137 20250401 171900 51761405 2485 2485 2485 2485 0
138 20250401 171800 51761405 2485 2485 2485 2485 0
139 20250401 171700 51761405 2485 2485 2485 2485 0
140 20250401 171600 51761405 2485 2485 2485 2485 0
141 20250401 171500 51761405 2485 2485 2485 2485 0
142 20250401 171400 51761405 2485 2485 2485 2485 0
143 20250401 171300 51761405 2485 2485 2485 2485 0
144 20250401 171200 51761405 2485 2485 2485 2485 0
145 20250401 171100 51761405 2485 2485 2485 2485 0
146 20250401 171000 51761405 2485 2485 2485 2485 0
147 20250401 170900 51761405 2485 2485 2485 2485 0
148 20250401 170800 51761405 2485 2485 2485 2485 0
149 20250401 170700 51761405 2485 2485 2485 2485 0
150 20250401 170600 51761405 2485 2485 2485 2485 0
151 20250401 170500 51761405 2485 2485 2485 2485 0
152 20250401 170400 51761405 2485 2485 2485 2485 363
153 20250401 170300 51761405 2485 2485 2485 2485 0
154 20250401 170200 51761405 2485 2485 2485 2485 0
155 20250401 170100 51761405 2485 2485 2485 2485 0
156 20250401 170000 51761405 2485 2485 2485 2485 0
157 20250401 165900 51761405 2485 2485 2485 2485 0
158 20250401 165800 51761405 2485 2485 2485 2485 0
159 20250401 165700 51761405 2485 2485 2485 2485 0
160 20250401 165600 51761405 2485 2485 2485 2485 0
161 20250401 165500 51761405 2485 2485 2485 2485 0
162 20250401 165400 51761405 2485 2485 2485 2485 0
163 20250401 165300 51761405 2485 2485 2485 2485 0
164 20250401 165200 51761405 2485 2485 2485 2485 0
165 20250401 165100 51761405 2485 2485 2485 2485 0
166 20250401 165000 51761405 2485 2485 2485 2485 0
167 20250401 164900 51761405 2485 2485 2485 2485 0
168 20250401 164800 51761405 2485 2485 2485 2485 0
169 20250401 164700 51761405 2485 2485 2485 2485 0
170 20250401 164600 51761405 2485 2485 2485 2485 0
171 20250401 164500 51761405 2485 2485 2485 2485 0
172 20250401 164400 51761405 2485 2485 2485 2485 0
173 20250401 164300 51761405 2485 2485 2485 2485 0
174 20250401 164200 51761405 2485 2485 2485 2485 0
175 20250401 164100 51761405 2485 2485 2485 2485 0
176 20250401 164000 51761405 2485 2485 2485 2485 0
177 20250401 163900 51761405 2485 2485 2485 2485 0
178 20250401 163800 51761405 2485 2485 2485 2485 0
179 20250401 163700 51761405 2485 2485 2485 2485 0
180 20250401 163600 51761405 2485 2485 2485 2485 0
181 20250401 163500 51761405 2485 2485 2485 2485 0
182 20250401 163400 51761405 2485 2485 2485 2485 363
183 20250401 163300 51761405 2485 2485 2485 2485 0
184 20250401 163200 51761405 2485 2485 2485 2485 0
185 20250401 163100 51761405 2485 2485 2485 2485 0
186 20250401 163000 51761405 2485 2485 2485 2485 0
187 20250401 162900 51761405 2485 2485 2485 2485 0
188 20250401 162800 51761405 2485 2485 2485 2485 0
189 20250401 162700 51761405 2485 2485 2485 2485 0
190 20250401 162600 51761405 2485 2485 2485 2485 0
191 20250401 162500 51761405 2485 2485 2485 2485 0
192 20250401 162400 51761405 2485 2485 2485 2485 0
193 20250401 162300 51761405 2485 2485 2485 2485 0
194 20250401 162200 51761405 2485 2485 2485 2485 0
195 20250401 162100 51761405 2485 2485 2485 2485 0
196 20250401 162000 51761405 2485 2485 2485 2485 0
197 20250401 161900 51761405 2485 2485 2485 2485 0
198 20250401 161800 51761405 2485 2485 2485 2485 0
199 20250401 161700 51761405 2485 2485 2485 2485 0
200 20250401 161600 51761405 2485 2485 2485 2485 0
201 20250401 161500 51761405 2485 2485 2485 2485 0
202 20250401 161400 51761405 2485 2485 2485 2485 0
203 20250401 161300 51761405 2485 2485 2485 2485 0
204 20250401 161200 51761405 2485 2485 2485 2485 0
205 20250401 161100 51761405 2485 2485 2485 2485 0
206 20250401 161000 51761405 2485 2485 2485 2485 0
207 20250401 160900 51761405 2485 2485 2485 2485 0
208 20250401 160800 51761405 2485 2485 2485 2485 0
209 20250401 160700 51761405 2485 2485 2485 2485 0
210 20250401 160600 51761405 2485 2485 2485 2485 0
211 20250401 160500 51761405 2485 2485 2485 2485 0
212 20250401 160400 51761405 2485 2485 2485 2485 363
213 20250401 160300 51761405 2485 2485 2485 2485 0
214 20250401 160200 51761405 2485 2485 2485 2485 0
215 20250401 160100 51761405 2485 2485 2485 2485 0
216 20250401 160000 51761405 2485 2485 2485 2485 0
217 20250401 155900 51761405 2485 2485 2485 2485 0
218 20250401 155800 51761405 2485 2485 2485 2485 0
219 20250401 155700 51761405 2485 2485 2485 2485 0
220 20250401 155600 51761405 2485 2485 2485 2485 0
221 20250401 155500 51761405 2485 2485 2485 2485 0
222 20250401 155400 51761405 2485 2485 2485 2485 0
223 20250401 155300 51761405 2485 2485 2485 2485 0
224 20250401 155200 51761405 2485 2485 2485 2485 0
225 20250401 155100 51761405 2485 2485 2485 2485 0
226 20250401 155000 51761405 2485 2485 2485 2485 0
227 20250401 154900 51761405 2485 2485 2485 2485 0
228 20250401 154800 51761405 2485 2485 2485 2485 0
229 20250401 154700 51761405 2485 2485 2485 2485 0
230 20250401 154600 51761405 2485 2485 2485 2485 0
231 20250401 154500 51761405 2485 2485 2485 2485 0
232 20250401 154400 51761405 2485 2485 2485 2485 0
233 20250401 154300 51761405 2485 2485 2485 2485 0
234 20250401 154200 51761405 2485 2485 2485 2485 0
235 20250401 154100 51761405 2485 2485 2485 2485 0
236 20250401 154000 51761405 2485 2485 2485 2485 0
237 20250401 153900 51761405 2485 2485 2485 2485 0
238 20250401 153800 51761405 2485 2485 2485 2485 0
239 20250401 153700 51761405 2485 2485 2485 2485 0
240 20250401 153600 51761405 2485 2485 2485 2485 0
241 20250401 153500 51761405 2485 2485 2485 2485 0
242 20250401 153400 51761405 2485 2485 2485 2485 363
243 20250401 153300 51761405 2485 2485 2485 2485 0
244 20250401 153200 51761405 2485 2485 2485 2485 0
245 20250401 153100 51761405 2485 2485 2485 2485 0
246 20250401 153000 51761405 2485 2485 2485 2485 363
247 20250401 152900 50859350 2470 2470 2470 2470 0
248 20250401 152800 50859350 2470 2470 2470 2470 0
249 20250401 152700 50859350 2470 2470 2470 2470 0
250 20250401 152600 50859350 2470 2470 2470 2470 0
251 20250401 152500 50859350 2470 2470 2470 2470 0
252 20250401 152400 50859350 2470 2470 2470 2470 0
253 20250401 152300 50859350 2470 2470 2470 2470 0
254 20250401 152200 50859350 2470 2470 2470 2470 0
255 20250401 152100 50859350 2470 2470 2470 2470 0
256 20250401 152000 50859350 2470 2470 2470 2470 0
257 20250401 151900 50859350 2470 2470 2470 2470 0
258 20250401 151800 50859350 2470 2470 2470 2470 0
259 20250401 151700 50859350 2470 2470 2470 2470 0
260 20250401 151600 50859350 2470 2470 2470 2470 0
261 20250401 151500 50859350 2470 2470 2470 2470 0
262 20250401 151400 50859350 2470 2470 2470 2470 0
263 20250401 151300 50859350 2470 2470 2470 2470 0
264 20250401 151200 50859350 2470 2470 2470 2470 0
265 20250401 151100 50859350 2470 2470 2470 2470 0
266 20250401 151000 50859350 2470 2470 2470 2470 0
267 20250401 150900 50859350 2470 2470 2470 2470 0
268 20250401 150800 50859350 2470 2470 2470 2470 0
269 20250401 150700 50859350 2470 2470 2470 2470 0
270 20250401 150600 50859350 2470 2470 2470 2470 0
271 20250401 150500 50859350 2470 2470 2470 2470 0
272 20250401 150400 50859350 2470 2470 2470 2470 0
273 20250401 150300 50859350 2470 2470 2470 2470 0
274 20250401 150200 50859350 2470 2470 2470 2470 0
275 20250401 150100 50859350 2470 2470 2470 2470 0
276 20250401 150000 50859350 2470 2470 2470 2470 0
277 20250401 145900 50859350 2470 2470 2470 2470 0
278 20250401 145800 50859350 2470 2470 2470 2470 0
279 20250401 145700 50859350 2470 2470 2470 2470 0
280 20250401 145600 50859350 2470 2470 2470 2470 0
281 20250401 145500 50859350 2470 2470 2470 2470 0
282 20250401 145400 50859350 2470 2470 2470 2470 0
283 20250401 145300 50859350 2470 2470 2470 2470 0
284 20250401 145200 50859350 2470 2470 2470 2470 0
285 20250401 145100 50859350 2470 2470 2470 2470 0
286 20250401 145000 50859350 2470 2470 2470 2470 100
287 20250401 144900 50612350 2475 2475 2475 2475 0
288 20250401 144800 50612350 2475 2475 2475 2475 151
289 20250401 144700 50238625 2475 2475 2475 2475 0
290 20250401 144600 50238625 2475 2475 2475 2475 725
291 20250401 144500 48444250 2480 2480 2480 2480 115
292 20250401 144400 48159050 2480 2480 2480 2480 111
293 20250401 144300 47883770 2480 2480 2480 2480 125
294 20250401 144200 47573770 2485 2485 2485 2485 0
295 20250401 144100 47573770 2485 2485 2485 2485 0
296 20250401 144000 47573770 2485 2485 2485 2485 0
297 20250401 143900 47573770 2485 2485 2485 2485 0
298 20250401 143800 47573770 2485 2485 2485 2485 0
299 20250401 143700 47573770 2485 2485 2485 2485 0
300 20250401 143600 47573770 2485 2485 2485 2485 0
301 20250401 143500 47573770 2485 2485 2485 2485 0
302 20250401 143400 47573770 2485 2485 2485 2485 0
303 20250401 143300 47573770 2485 2485 2485 2485 0
304 20250401 143200 47573770 2485 2485 2485 2485 0
305 20250401 143100 47573770 2485 2485 2485 2485 0
306 20250401 143000 47573770 2485 2485 2485 2485 0
307 20250401 142900 47573770 2485 2485 2485 2485 0
308 20250401 142800 47573770 2485 2485 2485 2485 0
309 20250401 142700 47573770 2485 2485 2485 2485 0
310 20250401 142600 47573770 2485 2485 2485 2485 0
311 20250401 142500 47573770 2485 2485 2485 2485 0
312 20250401 142400 47573770 2485 2485 2485 2485 0
313 20250401 142300 47573770 2485 2485 2485 2485 0
314 20250401 142200 47573770 2485 2485 2485 2485 0
315 20250401 142100 47573770 2485 2485 2485 2485 0
316 20250401 142000 47573770 2485 2485 2485 2485 0
317 20250401 141900 47573770 2485 2485 2485 2485 0
318 20250401 141800 47573770 2485 2485 2485 2485 0
319 20250401 141700 47573770 2485 2485 2485 2485 0
320 20250401 141600 47573770 2485 2485 2485 2485 2
321 20250401 141500 47568800 2485 2485 2485 2485 0
322 20250401 141400 47568800 2485 2485 2485 2485 0
323 20250401 141300 47568800 2485 2485 2485 2485 0
324 20250401 141200 47568800 2485 2485 2485 2485 10
325 20250401 141100 47543950 2485 2485 2485 2485 100
326 20250401 141000 47295450 2485 2485 2485 2485 0
327 20250401 140900 47295450 2485 2485 2485 2485 0
328 20250401 140800 47295450 2485 2485 2485 2485 0
329 20250401 140700 47295450 2485 2485 2485 2485 0
330 20250401 140600 47295450 2485 2485 2485 2485 0
331 20250401 140500 47295450 2485 2485 2485 2485 0
332 20250401 140400 47295450 2485 2485 2485 2485 0
333 20250401 140300 47295450 2485 2485 2485 2485 0
334 20250401 140200 47295450 2485 2485 2485 2485 0
335 20250401 140100 47295450 2485 2485 2485 2485 0
336 20250401 140000 47295450 2485 2485 2485 2485 0
337 20250401 135900 47295450 2485 2485 2485 2485 0
338 20250401 135800 47295450 2485 2485 2485 2485 0
339 20250401 135700 47295450 2485 2485 2485 2485 0
340 20250401 135600 47295450 2485 2485 2485 2485 0
341 20250401 135500 47295450 2485 2485 2485 2485 0
342 20250401 135400 47295450 2485 2485 2485 2485 0
343 20250401 135300 47295450 2485 2485 2485 2485 0
344 20250401 135200 47295450 2485 2485 2485 2485 49
345 20250401 135100 47173685 2485 2485 2485 2485 0
346 20250401 135000 47173685 2485 2485 2485 2485 0
347 20250401 134900 47173685 2485 2485 2485 2485 144
348 20250401 134800 46815845 2480 2480 2480 2480 32
349 20250401 134700 46736485 2480 2480 2480 2480 0
350 20250401 134600 46736485 2480 2480 2480 2480 0
351 20250401 134500 46736485 2480 2480 2480 2480 0
352 20250401 134400 46736485 2480 2480 2480 2480 0
353 20250401 134300 46736485 2480 2480 2480 2480 0
354 20250401 134200 46736485 2480 2480 2480 2480 0
355 20250401 134100 46736485 2480 2480 2480 2480 0
356 20250401 134000 46736485 2480 2480 2480 2480 0
357 20250401 133900 46736485 2480 2480 2480 2480 0
358 20250401 133800 46736485 2480 2480 2480 2480 0
359 20250401 133700 46736485 2480 2480 2480 2480 0
360 20250401 133600 46736485 2480 2480 2480 2480 86
361 20250401 133500 46523205 2480 2480 2480 2480 0
362 20250401 133400 46523205 2480 2480 2480 2480 0
363 20250401 133300 46523205 2480 2480 2480 2480 0
364 20250401 133200 46523205 2480 2480 2480 2480 0
365 20250401 133100 46523205 2480 2480 2480 2480 0
366 20250401 133000 46523205 2480 2480 2480 2480 0
367 20250401 132900 46523205 2480 2480 2480 2480 0
368 20250401 132800 46523205 2480 2480 2480 2480 0
369 20250401 132700 46523205 2480 2480 2480 2480 0
370 20250401 132600 46523205 2480 2480 2480 2480 61
371 20250401 132500 46371925 2475 2475 2475 2475 0
372 20250401 132400 46371925 2475 2475 2475 2475 0
373 20250401 132300 46371925 2475 2475 2475 2475 0
374 20250401 132200 46371925 2475 2475 2475 2475 0
375 20250401 132100 46371925 2475 2475 2475 2475 0
376 20250401 132000 46371925 2475 2475 2475 2475 0
377 20250401 131900 46371925 2475 2475 2475 2475 0
378 20250401 131800 46371925 2475 2475 2475 2475 0
379 20250401 131700 46371925 2475 2475 2475 2475 0
380 20250401 131600 46371925 2475 2475 2475 2475 9
381 20250401 131500 46349650 2480 2480 2480 2480 0
382 20250401 131400 46349650 2480 2480 2480 2480 0
383 20250401 131300 46349650 2480 2480 2480 2480 37
384 20250401 131200 46257890 2480 2480 2480 2480 0
385 20250401 131100 46257890 2480 2480 2480 2480 0
386 20250401 131000 46257890 2480 2480 2480 2480 0
387 20250401 130900 46257890 2480 2480 2480 2480 0
388 20250401 130800 46257890 2480 2480 2480 2480 0
389 20250401 130700 46257890 2480 2480 2480 2480 0
390 20250401 130600 46257890 2480 2480 2480 2480 0
391 20250401 130500 46257890 2480 2480 2480 2480 0
392 20250401 130400 46257890 2480 2480 2480 2480 0
393 20250401 130300 46257890 2480 2480 2480 2480 0
394 20250401 130200 46257890 2480 2480 2480 2480 48
395 20250401 130100 46138850 2485 2485 2485 2485 1
396 20250401 130000 46136365 2485 2485 2485 2485 0
397 20250401 125900 46136365 2485 2485 2485 2485 0
398 20250401 125800 46136365 2485 2485 2485 2485 0
399 20250401 125700 46136365 2485 2485 2485 2485 0
400 20250401 125600 46136365 2485 2485 2485 2485 0
401 20250401 125500 46136365 2485 2485 2485 2485 0
402 20250401 125400 46136365 2485 2485 2485 2485 0
403 20250401 125300 46136365 2485 2485 2485 2485 0
404 20250401 125200 46136365 2485 2485 2485 2485 0
405 20250401 125100 46136365 2485 2480 2485 2480 954
406 20250401 125000 43767945 2475 2475 2475 2475 0
407 20250401 124900 43767945 2475 2475 2475 2475 0
408 20250401 124800 43767945 2475 2475 2475 2475 0
409 20250401 124700 43767945 2475 2475 2475 2475 0
410 20250401 124600 43767945 2475 2475 2475 2475 0
411 20250401 124500 43767945 2475 2475 2475 2475 57
412 20250401 124400 43626870 2480 2480 2480 2480 1
413 20250401 124300 43624390 2480 2480 2480 2480 0
414 20250401 124200 43624390 2480 2480 2480 2480 0
415 20250401 124100 43624390 2480 2480 2480 2480 0
416 20250401 124000 43624390 2480 2480 2480 2480 0
417 20250401 123900 43624390 2480 2480 2480 2480 0
418 20250401 123800 43624390 2480 2480 2480 2480 0
419 20250401 123700 43624390 2480 2480 2480 2480 0
420 20250401 123600 43624390 2480 2480 2480 2480 0
421 20250401 123500 43624390 2480 2480 2480 2480 0
422 20250401 123400 43624390 2480 2480 2480 2480 0
423 20250401 123300 43624390 2480 2480 2480 2480 0
424 20250401 123200 43624390 2480 2480 2480 2480 0
425 20250401 123100 43624390 2480 2480 2480 2480 0
426 20250401 123000 43624390 2480 2480 2480 2480 0
427 20250401 122900 43624390 2480 2480 2480 2480 0
428 20250401 122800 43624390 2480 2480 2480 2480 0
429 20250401 122700 43624390 2480 2480 2480 2480 0
430 20250401 122600 43624390 2480 2480 2480 2480 0
431 20250401 122500 43624390 2480 2480 2480 2480 0
432 20250401 122400 43624390 2480 2480 2480 2480 0
433 20250401 122300 43624390 2480 2480 2480 2480 0
434 20250401 122200 43624390 2480 2480 2480 2480 0
435 20250401 122100 43624390 2480 2480 2480 2480 0
436 20250401 122000 43624390 2480 2480 2480 2480 0
437 20250401 121900 43624390 2480 2480 2480 2480 0
438 20250401 121800 43624390 2480 2480 2480 2480 0
439 20250401 121700 43624390 2480 2480 2480 2480 0
440 20250401 121600 43624390 2480 2480 2480 2480 0
441 20250401 121500 43624390 2480 2480 2480 2480 0
442 20250401 121400 43624390 2480 2480 2480 2480 0
443 20250401 121300 43624390 2480 2480 2480 2480 0
444 20250401 121200 43624390 2480 2480 2480 2480 0
445 20250401 121100 43624390 2480 2480 2480 2480 3
446 20250401 121000 43616950 2475 2475 2475 2475 0
447 20250401 120900 43616950 2475 2475 2475 2475 0
448 20250401 120800 43616950 2475 2475 2475 2475 123
449 20250401 120700 43312525 2475 2475 2475 2475 0
450 20250401 120600 43312525 2475 2475 2475 2475 0
451 20250401 120500 43312525 2475 2475 2475 2475 0
452 20250401 120400 43312525 2475 2475 2475 2475 0
453 20250401 120300 43312525 2475 2475 2475 2475 194
454 20250401 120200 42832375 2475 2475 2475 2475 0
455 20250401 120100 42832375 2475 2475 2475 2475 0
456 20250401 120000 42832375 2475 2475 2475 2475 0
457 20250401 115900 42832375 2475 2475 2475 2475 0
458 20250401 115800 42832375 2475 2475 2475 2475 0
459 20250401 115700 42832375 2475 2475 2475 2475 0
460 20250401 115600 42832375 2475 2475 2475 2475 0
461 20250401 115500 42832375 2475 2475 2475 2475 0
462 20250401 115400 42832375 2475 2475 2475 2475 0
463 20250401 115300 42832375 2475 2475 2475 2475 0
464 20250401 115200 42832375 2475 2475 2475 2475 0
465 20250401 115100 42832375 2475 2475 2475 2475 0
466 20250401 115000 42832375 2475 2475 2475 2475 0
467 20250401 114900 42832375 2475 2475 2475 2475 0
468 20250401 114800 42832375 2475 2475 2475 2475 0
469 20250401 114700 42832375 2475 2475 2475 2475 125
470 20250401 114600 42523000 2475 2475 2475 2475 0
471 20250401 114500 42523000 2475 2475 2475 2475 0
472 20250401 114400 42523000 2475 2475 2475 2475 0
473 20250401 114300 42523000 2475 2475 2475 2475 0
474 20250401 114200 42523000 2475 2475 2475 2475 0
475 20250401 114100 42523000 2475 2475 2475 2475 0
476 20250401 114000 42523000 2475 2475 2475 2475 0
477 20250401 113900 42523000 2475 2475 2475 2475 0
478 20250401 113800 42523000 2475 2475 2475 2475 0
479 20250401 113700 42523000 2475 2475 2475 2475 0
480 20250401 113600 42523000 2475 2475 2475 2475 0
481 20250401 113500 42523000 2475 2475 2475 2475 0
482 20250401 113400 42523000 2475 2475 2475 2475 40
483 20250401 113300 42424000 2475 2475 2475 2475 0
484 20250401 113200 42424000 2475 2475 2475 2475 0
485 20250401 113100 42424000 2475 2475 2475 2475 40
486 20250401 113000 42325000 2475 2475 2475 2475 0
487 20250401 112900 42325000 2475 2475 2475 2475 0
488 20250401 112800 42325000 2475 2475 2475 2475 0
489 20250401 112700 42325000 2475 2475 2475 2475 0
490 20250401 112600 42325000 2475 2470 2475 2470 716
491 20250401 112500 40556385 2470 2470 2470 2470 0
492 20250401 112400 40556385 2470 2470 2470 2470 0
493 20250401 112300 40556385 2470 2470 2470 2470 0
494 20250401 112200 40556385 2470 2470 2470 2470 0
495 20250401 112100 40556385 2470 2470 2470 2470 0
496 20250401 112000 40556385 2470 2470 2470 2470 0
497 20250401 111900 40556385 2470 2470 2470 2470 0
498 20250401 111800 40556385 2470 2470 2470 2470 0
499 20250401 111700 40556385 2470 2470 2470 2470 0
500 20250401 111600 40556385 2470 2470 2470 2470 0
501 20250401 111500 40556385 2470 2470 2470 2470 0
502 20250401 111400 40556385 2470 2470 2470 2470 3
503 20250401 111300 40548975 2470 2470 2470 2470 0
504 20250401 111200 40548975 2470 2470 2470 2470 0
505 20250401 111100 40548975 2470 2470 2470 2470 0
506 20250401 111000 40548975 2470 2470 2470 2470 0
507 20250401 110900 40548975 2470 2470 2470 2470 0
508 20250401 110800 40548975 2470 2470 2470 2470 0
509 20250401 110700 40548975 2470 2470 2470 2470 0
510 20250401 110600 40548975 2470 2470 2470 2470 0
511 20250401 110500 40548975 2470 2470 2470 2470 0
512 20250401 110400 40548975 2470 2470 2470 2470 0
513 20250401 110300 40548975 2470 2470 2470 2470 0
514 20250401 110200 40548975 2470 2470 2470 2470 0
515 20250401 110100 40548975 2470 2470 2470 2470 0
516 20250401 110000 40548975 2470 2470 2470 2470 0
517 20250401 105900 40548975 2470 2470 2470 2470 120
518 20250401 105800 40252575 2465 2465 2465 2465 0
519 20250401 105700 40252575 2465 2465 2465 2465 0
520 20250401 105600 40252575 2465 2465 2465 2465 0
521 20250401 105500 40252575 2465 2465 2465 2465 215
522 20250401 105400 39722600 2460 2460 2460 2460 0
523 20250401 105300 39722600 2460 2460 2460 2460 0
524 20250401 105200 39722600 2460 2460 2460 2460 0
525 20250401 105100 39722600 2460 2460 2460 2460 0
526 20250401 105000 39722600 2460 2460 2460 2460 0
527 20250401 104900 39722600 2460 2460 2460 2460 0
528 20250401 104800 39722600 2460 2460 2460 2460 0
529 20250401 104700 39722600 2460 2460 2460 2460 6786
530 20250401 104600 23029040 2450 2450 2450 2450 0
531 20250401 104500 23029040 2450 2450 2450 2450 0
532 20250401 104400 23029040 2450 2450 2450 2450 77
533 20250401 104300 22840390 2455 2455 2455 2455 648
534 20250401 104200 21249550 2450 2450 2450 2450 2000
535 20250401 104100 16349550 2455 2455 2455 2455 0
536 20250401 104000 16349550 2455 2455 2455 2455 0
537 20250401 103900 16349550 2455 2455 2455 2455 20
538 20250401 103800 16300450 2455 2455 2455 2455 0
539 20250401 103700 16300450 2455 2455 2455 2455 0
540 20250401 103600 16300450 2455 2455 2455 2455 0
541 20250401 103500 16300450 2455 2455 2455 2455 1
542 20250401 103400 16297995 2455 2455 2455 2455 0
543 20250401 103300 16297995 2455 2455 2455 2455 0
544 20250401 103200 16297995 2455 2455 2455 2455 0
545 20250401 103100 16297995 2455 2455 2455 2455 59
546 20250401 103000 16153150 2460 2460 2460 2460 0
547 20250401 102900 16153150 2460 2460 2460 2460 1
548 20250401 102800 16150690 2455 2455 2455 2455 44
549 20250401 102700 16042670 2450 2460 2460 2450 2
550 20250401 102600 16037760 2455 2455 2455 2455 0
551 20250401 102500 16037760 2455 2455 2455 2455 0
552 20250401 102400 16037760 2455 2455 2455 2455 0
553 20250401 102300 16037760 2455 2455 2455 2455 0
554 20250401 102200 16037760 2455 2455 2455 2455 0
555 20250401 102100 16037760 2455 2455 2455 2455 500
556 20250401 102000 14810260 2455 2455 2455 2455 0
557 20250401 101900 14810260 2455 2455 2455 2455 0
558 20250401 101800 14810260 2455 2455 2455 2455 0
559 20250401 101700 14810260 2455 2455 2455 2455 0
560 20250401 101600 14810260 2455 2455 2455 2455 0
561 20250401 101500 14810260 2455 2455 2455 2455 0
562 20250401 101400 14810260 2455 2455 2455 2455 0
563 20250401 101300 14810260 2455 2457 2457 2455 78
564 20250401 101200 14618700 2460 2460 2460 2460 0
565 20250401 101100 14618700 2460 2460 2460 2460 0
566 20250401 101000 14618700 2460 2460 2460 2460 110
567 20250401 100900 14348100 2460 2460 2460 2460 1
568 20250401 100800 14345640 2455 2455 2455 2455 0
569 20250401 100700 14345640 2455 2455 2455 2455 0
570 20250401 100600 14345640 2455 2455 2455 2455 0
571 20250401 100500 14345640 2455 2455 2455 2455 0
572 20250401 100400 14345640 2455 2455 2455 2455 0
573 20250401 100300 14345640 2455 2455 2455 2455 0
574 20250401 100200 14345640 2455 2455 2455 2455 0
575 20250401 100100 14345640 2455 2455 2455 2455 0
576 20250401 100000 14345640 2455 2455 2455 2455 0
577 20250401 095900 14345640 2455 2455 2455 2455 0
578 20250401 095800 14345640 2455 2455 2455 2455 0
579 20250401 095700 14345640 2455 2455 2455 2455 0
580 20250401 095600 14345640 2455 2455 2455 2455 20
581 20250401 095500 14296540 2455 2455 2455 2455 70
582 20250401 095400 14124690 2465 2465 2465 2465 0
583 20250401 095300 14124690 2465 2465 2465 2465 0
584 20250401 095200 14124690 2465 2465 2465 2465 0
585 20250401 095100 14124690 2465 2465 2465 2465 0
586 20250401 095000 14124690 2465 2465 2465 2465 0
587 20250401 094900 14124690 2465 2465 2465 2465 8
588 20250401 094800 14104970 2465 2455 2465 2455 381
589 20250401 094700 13169605 2455 2455 2455 2455 571
590 20250401 094600 11767800 2455 2455 2455 2455 0
591 20250401 094500 11767800 2455 2455 2455 2455 0
592 20250401 094400 11767800 2455 2455 2455 2455 0
593 20250401 094300 11767800 2455 2455 2455 2455 0
594 20250401 094200 11767800 2455 2455 2455 2455 78
595 20250401 094100 11576310 2460 2460 2460 2460 0
596 20250401 094000 11576310 2460 2460 2460 2460 0
597 20250401 093900 11576310 2460 2460 2460 2460 0
598 20250401 093800 11576310 2460 2460 2460 2460 0
599 20250401 093700 11576310 2460 2460 2460 2460 0
600 20250401 093600 11576310 2460 2460 2460 2460 0
601 20250401 093500 11576310 2460 2460 2460 2460 0
602 20250401 093400 11576310 2460 2460 2460 2460 0
603 20250401 093300 11576310 2460 2460 2460 2460 182
604 20250401 093200 11128590 2465 2465 2465 2465 0
605 20250401 093100 11128590 2465 2465 2465 2465 100
606 20250401 093000 10882090 2470 2470 2470 2470 0
607 20250401 092900 10882090 2470 2470 2470 2470 0
608 20250401 092800 10882090 2470 2470 2470 2470 0
609 20250401 092700 10882090 2470 2470 2470 2470 0
610 20250401 092600 10882090 2470 2470 2470 2470 0
611 20250401 092500 10882090 2470 2470 2470 2470 0
612 20250401 092400 10882090 2470 2470 2470 2470 0
613 20250401 092300 10882090 2470 2470 2470 2470 343
614 20250401 092200 10034880 2470 2470 2470 2470 81
615 20250401 092100 9834810 2470 2470 2470 2470 301
616 20250401 092000 9091340 2465 2470 2475 2465 837
617 20250401 091900 7022945 2470 2470 2470 2470 500
618 20250401 091800 5787945 2465 2465 2465 2465 0
619 20250401 091700 5787945 2465 2465 2465 2465 0
620 20250401 091600 5787945 2465 2470 2470 2465 1524
621 20250401 091500 2029930 2465 2465 2465 2465 5
622 20250401 091400 2017605 2465 2465 2465 2465 666
623 20250401 091300 375915 2460 2460 2460 2460 0
624 20250401 091200 375915 2460 2460 2460 2460 0
625 20250401 091100 375915 2460 2460 2460 2460 58
626 20250401 091000 233235 2460 2460 2460 2460 0
627 20250401 090900 233235 2460 2460 2460 2460 0
628 20250401 090800 233235 2460 2460 2460 2460 0
629 20250401 090700 233235 2460 2460 2460 2460 0
630 20250401 090600 233235 2460 2460 2460 2460 0
631 20250401 090500 233235 2460 2460 2460 2460 0
632 20250401 090400 233235 2460 2460 2460 2460 0
633 20250401 090300 233235 2460 2460 2460 2460 0
634 20250401 090200 233235 2460 2460 2460 2460 0
635 20250401 090100 233235 2460 2460 2460 2460 0
636 20250401 090000 233235 2460 2450 2460 2450 95

1
039420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,71832,24154730,176706720,59420635800,0.30
20250327,71832,24154730,178143360,59903730400,0.30
20250326,71832,24154730,178502520,60024504050,0.30
20250325,71832,24154730,179580000,60386825000,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 71832 24154730 176706720 59420635800 0.30
3 20250327 71832 24154730 178143360 59903730400 0.30
4 20250326 71832 24154730 178502520 60024504050 0.30
5 20250325 71832 24154730 179580000 60386825000 0.30