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

641
044990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,35782390,14930,14930,14930,14930,131
20250401,193800,35782390,14930,14930,14930,14930,0
20250401,193700,35782390,14930,14930,14930,14930,0
20250401,193600,35782390,14930,14930,14930,14930,0
20250401,193500,35782390,14930,14930,14930,14930,0
20250401,193400,35782390,14930,14930,14930,14930,0
20250401,193300,35782390,14930,14930,14930,14930,0
20250401,193200,35782390,14930,14930,14930,14930,0
20250401,193100,35782390,14930,14930,14930,14930,0
20250401,193000,35782390,14930,14930,14930,14930,0
20250401,192900,35782390,14930,14930,14930,14930,0
20250401,192800,35782390,14930,14930,14930,14930,0
20250401,192700,35782390,14930,14930,14930,14930,0
20250401,192600,35782390,14930,14930,14930,14930,0
20250401,192500,35782390,14930,14930,14930,14930,0
20250401,192400,35782390,14930,14930,14930,14930,0
20250401,192300,35782390,14930,14930,14930,14930,0
20250401,192200,35782390,14930,14930,14930,14930,0
20250401,192100,35782390,14930,14930,14930,14930,0
20250401,192000,35782390,14930,14930,14930,14930,0
20250401,191900,35782390,14930,14930,14930,14930,0
20250401,191800,35782390,14930,14930,14930,14930,0
20250401,191700,35782390,14930,14930,14930,14930,0
20250401,191600,35782390,14930,14930,14930,14930,0
20250401,191500,35782390,14930,14930,14930,14930,0
20250401,191400,35782390,14930,14930,14930,14930,0
20250401,191300,35782390,14930,14930,14930,14930,0
20250401,191200,35782390,14930,14930,14930,14930,0
20250401,191100,35782390,14930,14930,14930,14930,0
20250401,191000,35782390,14930,14930,14930,14930,0
20250401,190900,35782390,14930,14930,14930,14930,131
20250401,190800,35782390,14930,14930,14930,14930,0
20250401,190700,35782390,14930,14930,14930,14930,0
20250401,190600,35782390,14930,14930,14930,14930,0
20250401,190500,35782390,14930,14930,14930,14930,0
20250401,190400,35782390,14930,14930,14930,14930,0
20250401,190300,35782390,14930,14930,14930,14930,0
20250401,190200,35782390,14930,14930,14930,14930,0
20250401,190100,35782390,14930,14930,14930,14930,0
20250401,190000,35782390,14930,14930,14930,14930,0
20250401,185900,35782390,14930,14930,14930,14930,0
20250401,185800,35782390,14930,14930,14930,14930,0
20250401,185700,35782390,14930,14930,14930,14930,0
20250401,185600,35782390,14930,14930,14930,14930,0
20250401,185500,35782390,14930,14930,14930,14930,0
20250401,185400,35782390,14930,14930,14930,14930,0
20250401,185300,35782390,14930,14930,14930,14930,0
20250401,185200,35782390,14930,14930,14930,14930,0
20250401,185100,35782390,14930,14930,14930,14930,0
20250401,185000,35782390,14930,14930,14930,14930,0
20250401,184900,35782390,14930,14930,14930,14930,0
20250401,184800,35782390,14930,14930,14930,14930,0
20250401,184700,35782390,14930,14930,14930,14930,0
20250401,184600,35782390,14930,14930,14930,14930,0
20250401,184500,35782390,14930,14930,14930,14930,0
20250401,184400,35782390,14930,14930,14930,14930,0
20250401,184300,35782390,14930,14930,14930,14930,0
20250401,184200,35782390,14930,14930,14930,14930,0
20250401,184100,35782390,14930,14930,14930,14930,0
20250401,184000,35782390,14930,14930,14930,14930,0
20250401,183900,35782390,14930,14930,14930,14930,131
20250401,183800,35782390,14930,14930,14930,14930,0
20250401,183700,35782390,14930,14930,14930,14930,0
20250401,183600,35782390,14930,14930,14930,14930,0
20250401,183500,35782390,14930,14930,14930,14930,0
20250401,183400,35782390,14930,14930,14930,14930,0
20250401,183300,35782390,14930,14930,14930,14930,0
20250401,183200,35782390,14930,14930,14930,14930,0
20250401,183100,35782390,14930,14930,14930,14930,0
20250401,183000,35782390,14930,14930,14930,14930,0
20250401,182900,35782390,14930,14930,14930,14930,0
20250401,182800,35782390,14930,14930,14930,14930,0
20250401,182700,35782390,14930,14930,14930,14930,0
20250401,182600,35782390,14930,14930,14930,14930,0
20250401,182500,35782390,14930,14930,14930,14930,0
20250401,182400,35782390,14930,14930,14930,14930,0
20250401,182300,35782390,14930,14930,14930,14930,0
20250401,182200,35782390,14930,14930,14930,14930,0
20250401,182100,35782390,14930,14930,14930,14930,0
20250401,182000,35782390,14930,14930,14930,14930,0
20250401,181900,35782390,14930,14930,14930,14930,0
20250401,181800,35782390,14930,14930,14930,14930,0
20250401,181700,35782390,14930,14930,14930,14930,0
20250401,181600,35782390,14930,14930,14930,14930,0
20250401,181500,35782390,14930,14930,14930,14930,0
20250401,181400,35782390,14930,14930,14930,14930,0
20250401,181300,35782390,14930,14930,14930,14930,0
20250401,181200,35782390,14930,14930,14930,14930,0
20250401,181100,35782390,14930,14930,14930,14930,0
20250401,181000,35782390,14930,14930,14930,14930,0
20250401,180900,35782390,14930,14930,14930,14930,131
20250401,180800,35782390,14930,14930,14930,14930,0
20250401,180700,35782390,14930,14930,14930,14930,0
20250401,180600,35782390,14930,14930,14930,14930,0
20250401,180500,35782390,14930,14930,14930,14930,0
20250401,180400,35782390,14930,14930,14930,14930,0
20250401,180300,35782390,14930,14930,14930,14930,0
20250401,180200,35782390,14930,14930,14930,14930,0
20250401,180100,35782390,14930,14930,14930,14930,0
20250401,180000,35782390,14930,14930,14930,14930,0
20250401,175900,35782390,14930,14930,14930,14930,0
20250401,175800,35782390,14930,14930,14930,14930,0
20250401,175700,35782390,14930,14930,14930,14930,0
20250401,175600,35782390,14930,14930,14930,14930,0
20250401,175500,35782390,14930,14930,14930,14930,0
20250401,175400,35782390,14930,14930,14930,14930,0
20250401,175300,35782390,14930,14930,14930,14930,0
20250401,175200,35782390,14930,14930,14930,14930,0
20250401,175100,35782390,14930,14930,14930,14930,0
20250401,175000,35782390,14930,14930,14930,14930,0
20250401,174900,35782390,14930,14930,14930,14930,0
20250401,174800,35782390,14930,14930,14930,14930,0
20250401,174700,35782390,14930,14930,14930,14930,0
20250401,174600,35782390,14930,14930,14930,14930,0
20250401,174500,35782390,14930,14930,14930,14930,0
20250401,174400,35782390,14930,14930,14930,14930,0
20250401,174300,35782390,14930,14930,14930,14930,0
20250401,174200,35782390,14930,14930,14930,14930,0
20250401,174100,35782390,14930,14930,14930,14930,0
20250401,174000,35782390,14930,14930,14930,14930,0
20250401,173900,35782390,14930,14930,14930,14930,131
20250401,173800,35782390,14930,14930,14930,14930,0
20250401,173700,35782390,14930,14930,14930,14930,0
20250401,173600,35782390,14930,14930,14930,14930,0
20250401,173500,35782390,14930,14930,14930,14930,0
20250401,173400,35782390,14930,14930,14930,14930,0
20250401,173300,35782390,14930,14930,14930,14930,0
20250401,173200,35782390,14930,14930,14930,14930,0
20250401,173100,35782390,14930,14930,14930,14930,0
20250401,173000,35782390,14930,14930,14930,14930,0
20250401,172900,35782390,14930,14930,14930,14930,0
20250401,172800,35782390,14930,14930,14930,14930,0
20250401,172700,35782390,14930,14930,14930,14930,0
20250401,172600,35782390,14930,14930,14930,14930,0
20250401,172500,35782390,14930,14930,14930,14930,0
20250401,172400,35782390,14930,14930,14930,14930,0
20250401,172300,35782390,14930,14930,14930,14930,0
20250401,172200,35782390,14930,14930,14930,14930,0
20250401,172100,35782390,14930,14930,14930,14930,0
20250401,172000,35782390,14930,14930,14930,14930,0
20250401,171900,35782390,14930,14930,14930,14930,0
20250401,171800,35782390,14930,14930,14930,14930,0
20250401,171700,35782390,14930,14930,14930,14930,0
20250401,171600,35782390,14930,14930,14930,14930,0
20250401,171500,35782390,14930,14930,14930,14930,0
20250401,171400,35782390,14930,14930,14930,14930,0
20250401,171300,35782390,14930,14930,14930,14930,0
20250401,171200,35782390,14930,14930,14930,14930,0
20250401,171100,35782390,14930,14930,14930,14930,0
20250401,171000,35782390,14930,14930,14930,14930,0
20250401,170900,35782390,14930,14930,14930,14930,131
20250401,170800,35782390,14930,14930,14930,14930,0
20250401,170700,35782390,14930,14930,14930,14930,0
20250401,170600,35782390,14930,14930,14930,14930,0
20250401,170500,35782390,14930,14930,14930,14930,0
20250401,170400,35782390,14930,14930,14930,14930,0
20250401,170300,35782390,14930,14930,14930,14930,0
20250401,170200,35782390,14930,14930,14930,14930,0
20250401,170100,35782390,14930,14930,14930,14930,0
20250401,170000,35782390,14930,14930,14930,14930,0
20250401,165900,35782390,14930,14930,14930,14930,0
20250401,165800,35782390,14930,14930,14930,14930,0
20250401,165700,35782390,14930,14930,14930,14930,0
20250401,165600,35782390,14930,14930,14930,14930,0
20250401,165500,35782390,14930,14930,14930,14930,0
20250401,165400,35782390,14930,14930,14930,14930,0
20250401,165300,35782390,14930,14930,14930,14930,0
20250401,165200,35782390,14930,14930,14930,14930,0
20250401,165100,35782390,14930,14930,14930,14930,0
20250401,165000,35782390,14930,14930,14930,14930,0
20250401,164900,35782390,14930,14930,14930,14930,0
20250401,164800,35782390,14930,14930,14930,14930,0
20250401,164700,35782390,14930,14930,14930,14930,0
20250401,164600,35782390,14930,14930,14930,14930,0
20250401,164500,35782390,14930,14930,14930,14930,0
20250401,164400,35782390,14930,14930,14930,14930,0
20250401,164300,35782390,14930,14930,14930,14930,0
20250401,164200,35782390,14930,14930,14930,14930,0
20250401,164100,35782390,14930,14930,14930,14930,0
20250401,164000,35782390,14930,14930,14930,14930,0
20250401,163900,35782390,14930,14930,14930,14930,131
20250401,163800,35782390,14930,14930,14930,14930,0
20250401,163700,35782390,14930,14930,14930,14930,0
20250401,163600,35782390,14930,14930,14930,14930,0
20250401,163500,35782390,14930,14930,14930,14930,0
20250401,163400,35782390,14930,14930,14930,14930,0
20250401,163300,35782390,14930,14930,14930,14930,0
20250401,163200,35782390,14930,14930,14930,14930,0
20250401,163100,35782390,14930,14930,14930,14930,0
20250401,163000,35782390,14930,14930,14930,14930,0
20250401,162900,35782390,14930,14930,14930,14930,0
20250401,162800,35782390,14930,14930,14930,14930,0
20250401,162700,35782390,14930,14930,14930,14930,0
20250401,162600,35782390,14930,14930,14930,14930,0
20250401,162500,35782390,14930,14930,14930,14930,0
20250401,162400,35782390,14930,14930,14930,14930,0
20250401,162300,35782390,14930,14930,14930,14930,0
20250401,162200,35782390,14930,14930,14930,14930,0
20250401,162100,35782390,14930,14930,14930,14930,0
20250401,162000,35782390,14930,14930,14930,14930,0
20250401,161900,35782390,14930,14930,14930,14930,0
20250401,161800,35782390,14930,14930,14930,14930,0
20250401,161700,35782390,14930,14930,14930,14930,0
20250401,161600,35782390,14930,14930,14930,14930,0
20250401,161500,35782390,14930,14930,14930,14930,0
20250401,161400,35782390,14930,14930,14930,14930,0
20250401,161300,35782390,14930,14930,14930,14930,0
20250401,161200,35782390,14930,14930,14930,14930,0
20250401,161100,35782390,14930,14930,14930,14930,0
20250401,161000,35782390,14930,14930,14930,14930,0
20250401,160900,35782390,14930,14930,14930,14930,131
20250401,160800,35782390,14930,14930,14930,14930,0
20250401,160700,35782390,14930,14930,14930,14930,0
20250401,160600,35782390,14930,14930,14930,14930,0
20250401,160500,35782390,14930,14930,14930,14930,0
20250401,160400,35782390,14930,14930,14930,14930,0
20250401,160300,35782390,14930,14930,14930,14930,0
20250401,160200,35782390,14930,14930,14930,14930,0
20250401,160100,35782390,14930,14930,14930,14930,0
20250401,160000,35782390,14930,14930,14930,14930,0
20250401,155900,35782390,14930,14930,14930,14930,0
20250401,155800,35782390,14930,14930,14930,14930,0
20250401,155700,35782390,14930,14930,14930,14930,0
20250401,155600,35782390,14930,14930,14930,14930,0
20250401,155500,35782390,14930,14930,14930,14930,0
20250401,155400,35782390,14930,14930,14930,14930,0
20250401,155300,35782390,14930,14930,14930,14930,0
20250401,155200,35782390,14930,14930,14930,14930,0
20250401,155100,35782390,14930,14930,14930,14930,0
20250401,155000,35782390,14930,14930,14930,14930,0
20250401,154900,35782390,14930,14930,14930,14930,0
20250401,154800,35782390,14930,14930,14930,14930,0
20250401,154700,35782390,14930,14930,14930,14930,0
20250401,154600,35782390,14930,14930,14930,14930,0
20250401,154500,35782390,14930,14930,14930,14930,0
20250401,154400,35782390,14930,14930,14930,14930,0
20250401,154300,35782390,14930,14930,14930,14930,0
20250401,154200,35782390,14930,14930,14930,14930,0
20250401,154100,35782390,14930,14930,14930,14930,0
20250401,154000,35782390,14930,14930,14930,14930,0
20250401,153900,35782390,14930,14930,14930,14930,131
20250401,153800,35782390,14930,14930,14930,14930,0
20250401,153700,35782390,14930,14930,14930,14930,0
20250401,153600,35782390,14930,14930,14930,14930,0
20250401,153500,35782390,14930,14930,14930,14930,0
20250401,153400,35782390,14930,14930,14930,14930,0
20250401,153300,35782390,14930,14930,14930,14930,0
20250401,153200,35782390,14930,14930,14930,14930,0
20250401,153100,35782390,14930,14930,14930,14930,0
20250401,153000,35782390,14930,14930,14930,14930,131
20250401,152900,33826560,14950,14950,14950,14950,0
20250401,152800,33826560,14950,14950,14950,14950,0
20250401,152700,33826560,14950,14950,14950,14950,0
20250401,152600,33826560,14950,14950,14950,14950,0
20250401,152500,33826560,14950,14950,14950,14950,0
20250401,152400,33826560,14950,14950,14950,14950,0
20250401,152300,33826560,14950,14950,14950,14950,0
20250401,152200,33826560,14950,14950,14950,14950,0
20250401,152100,33826560,14950,14950,14950,14950,0
20250401,152000,33826560,14950,14950,14950,14950,0
20250401,151900,33826560,14950,14960,14960,14840,7
20250401,151800,33722450,14840,14960,14970,14830,73
20250401,151700,32638890,14980,14980,14980,14980,0
20250401,151600,32638890,14980,14850,14980,14820,207
20250401,151500,29568810,14840,14870,14870,14840,29
20250401,151400,29138020,14870,14880,14880,14870,12
20250401,151300,28959510,14980,14980,14980,14980,0
20250401,151200,28959510,14980,14980,14980,14980,0
20250401,151100,28959510,14980,14980,14980,14980,2
20250401,151000,28929550,14870,14870,14870,14870,0
20250401,150900,28929550,14870,14870,14870,14870,0
20250401,150800,28929550,14870,14870,14870,14870,0
20250401,150700,28929550,14870,14870,14870,14870,0
20250401,150600,28929550,14870,14870,14870,14870,0
20250401,150500,28929550,14870,14870,14870,14870,0
20250401,150400,28929550,14870,14870,14870,14870,0
20250401,150300,28929550,14870,14970,14970,14870,10
20250401,150200,28780220,14970,14970,14970,14970,10
20250401,150100,28630520,14970,14970,14970,14970,0
20250401,150000,28630520,14970,14970,14970,14970,0
20250401,145900,28630520,14970,14970,14970,14970,0
20250401,145800,28630520,14970,14970,14970,14970,0
20250401,145700,28630520,14970,14970,14970,14970,0
20250401,145600,28630520,14970,14970,14970,14970,0
20250401,145500,28630520,14970,14970,14970,14970,0
20250401,145400,28630520,14970,14980,14980,14860,9
20250401,145300,28495970,14990,14990,14990,14990,0
20250401,145200,28495970,14990,14990,14990,14990,0
20250401,145100,28495970,14990,14990,14990,14990,0
20250401,145000,28495970,14990,14990,14990,14990,0
20250401,144900,28495970,14990,14990,14990,14990,0
20250401,144800,28495970,14990,14990,14990,14990,0
20250401,144700,28495970,14990,14990,14990,14990,0
20250401,144600,28495970,14990,14990,14990,14990,0
20250401,144500,28495970,14990,14990,14990,14990,0
20250401,144400,28495970,14990,14990,14990,14990,0
20250401,144300,28495970,14990,14990,14990,14990,0
20250401,144200,28495970,14990,14990,14990,14990,0
20250401,144100,28495970,14990,14990,14990,14990,0
20250401,144000,28495970,14990,14990,14990,14990,0
20250401,143900,28495970,14990,14990,14990,14990,0
20250401,143800,28495970,14990,14990,14990,14990,3
20250401,143700,28451000,15000,15000,15000,15000,0
20250401,143600,28451000,15000,15000,15000,15000,0
20250401,143500,28451000,15000,15000,15000,15000,0
20250401,143400,28451000,15000,15000,15000,15000,0
20250401,143300,28451000,15000,15000,15000,15000,0
20250401,143200,28451000,15000,15000,15000,15000,0
20250401,143100,28451000,15000,15000,15000,15000,0
20250401,143000,28451000,15000,15000,15000,15000,0
20250401,142900,28451000,15000,15000,15000,15000,0
20250401,142800,28451000,15000,15000,15000,15000,0
20250401,142700,28451000,15000,15000,15000,15000,0
20250401,142600,28451000,15000,15000,15000,15000,0
20250401,142500,28451000,15000,15000,15000,15000,0
20250401,142400,28451000,15000,15000,15000,15000,0
20250401,142300,28451000,15000,15000,15000,15000,0
20250401,142200,28451000,15000,15000,15000,15000,0
20250401,142100,28451000,15000,15000,15000,15000,0
20250401,142000,28451000,15000,15000,15000,15000,0
20250401,141900,28451000,15000,15000,15000,15000,0
20250401,141800,28451000,15000,15000,15000,15000,0
20250401,141700,28451000,15000,15000,15000,15000,0
20250401,141600,28451000,15000,15000,15000,15000,0
20250401,141500,28451000,15000,15000,15000,15000,0
20250401,141400,28451000,15000,15000,15000,15000,0
20250401,141300,28451000,15000,15000,15000,15000,0
20250401,141200,28451000,15000,15000,15000,15000,0
20250401,141100,28451000,15000,15000,15000,15000,0
20250401,141000,28451000,15000,15000,15000,15000,0
20250401,140900,28451000,15000,15000,15000,15000,0
20250401,140800,28451000,15000,15000,15000,15000,0
20250401,140700,28451000,15000,15000,15000,15000,0
20250401,140600,28451000,15000,15000,15000,15000,0
20250401,140500,28451000,15000,15000,15000,15000,0
20250401,140400,28451000,15000,15000,15000,15000,0
20250401,140300,28451000,15000,15000,15000,15000,0
20250401,140200,28451000,15000,15000,15000,15000,0
20250401,140100,28451000,15000,15000,15000,15000,0
20250401,140000,28451000,15000,15000,15000,15000,0
20250401,135900,28451000,15000,15000,15000,15000,0
20250401,135800,28451000,15000,15000,15000,15000,0
20250401,135700,28451000,15000,15000,15000,15000,0
20250401,135600,28451000,15000,15000,15000,15000,0
20250401,135500,28451000,15000,15000,15000,15000,0
20250401,135400,28451000,15000,15000,15000,15000,0
20250401,135300,28451000,15000,15000,15000,15000,0
20250401,135200,28451000,15000,15000,15000,15000,0
20250401,135100,28451000,15000,15000,15000,15000,0
20250401,135000,28451000,15000,15000,15000,15000,0
20250401,134900,28451000,15000,15000,15000,15000,0
20250401,134800,28451000,15000,15000,15000,15000,0
20250401,134700,28451000,15000,15000,15000,15000,0
20250401,134600,28451000,15000,15000,15000,15000,0
20250401,134500,28451000,15000,15000,15000,15000,0
20250401,134400,28451000,15000,15000,15000,15000,0
20250401,134300,28451000,15000,15000,15000,15000,0
20250401,134200,28451000,15000,15000,15000,15000,0
20250401,134100,28451000,15000,15000,15000,15000,0
20250401,134000,28451000,15000,15000,15000,15000,0
20250401,133900,28451000,15000,15000,15000,15000,0
20250401,133800,28451000,15000,15000,15000,15000,0
20250401,133700,28451000,15000,15000,15000,15000,0
20250401,133600,28451000,15000,15000,15000,15000,0
20250401,133500,28451000,15000,15000,15000,15000,0
20250401,133400,28451000,15000,15000,15000,15000,0
20250401,133300,28451000,15000,15000,15000,15000,0
20250401,133200,28451000,15000,15000,15000,15000,0
20250401,133100,28451000,15000,15000,15000,15000,0
20250401,133000,28451000,15000,15000,15000,15000,0
20250401,132900,28451000,15000,15000,15000,15000,0
20250401,132800,28451000,15000,15000,15000,15000,0
20250401,132700,28451000,15000,15000,15000,15000,0
20250401,132600,28451000,15000,15000,15000,15000,0
20250401,132500,28451000,15000,15000,15000,15000,0
20250401,132400,28451000,15000,15000,15000,15000,0
20250401,132300,28451000,15000,15000,15000,15000,0
20250401,132200,28451000,15000,15000,15000,15000,0
20250401,132100,28451000,15000,15000,15000,15000,0
20250401,132000,28451000,15000,15000,15000,15000,0
20250401,131900,28451000,15000,15000,15000,15000,0
20250401,131800,28451000,15000,15000,15000,15000,0
20250401,131700,28451000,15000,15000,15000,15000,0
20250401,131600,28451000,15000,15000,15000,15000,0
20250401,131500,28451000,15000,15000,15000,15000,0
20250401,131400,28451000,15000,15000,15000,15000,0
20250401,131300,28451000,15000,15000,15000,15000,0
20250401,131200,28451000,15000,14990,15000,14990,50
20250401,131100,27701020,14830,14830,14830,14830,0
20250401,131000,27701020,14830,14830,14830,14830,1
20250401,130900,27686190,14830,14830,14830,14830,0
20250401,130800,27686190,14830,14830,14830,14830,0
20250401,130700,27686190,14830,14830,14830,14830,0
20250401,130600,27686190,14830,14830,14830,14830,0
20250401,130500,27686190,14830,14830,14830,14830,0
20250401,130400,27686190,14830,14830,14830,14830,0
20250401,130300,27686190,14830,14830,14830,14830,0
20250401,130200,27686190,14830,14830,14830,14830,0
20250401,130100,27686190,14830,14840,14840,14830,4
20250401,130000,27626840,14840,14840,14840,14840,0
20250401,125900,27626840,14840,14840,14840,14840,0
20250401,125800,27626840,14840,14840,14840,14840,0
20250401,125700,27626840,14840,14870,14870,14840,100
20250401,125600,26141280,14870,14870,14870,14870,1
20250401,125500,26126410,15010,15010,15010,15010,0
20250401,125400,26126410,15010,15010,15010,15010,0
20250401,125300,26126410,15010,15010,15010,15010,0
20250401,125200,26126410,15010,15010,15010,15010,0
20250401,125100,26126410,15010,15010,15010,15010,0
20250401,125000,26126410,15010,15010,15010,15010,0
20250401,124900,26126410,15010,15010,15010,15010,0
20250401,124800,26126410,15010,15010,15010,15010,0
20250401,124700,26126410,15010,15010,15010,15010,0
20250401,124600,26126410,15010,15010,15010,15010,0
20250401,124500,26126410,15010,15010,15010,15010,0
20250401,124400,26126410,15010,15010,15010,15010,0
20250401,124300,26126410,15010,15010,15010,15010,0
20250401,124200,26126410,15010,15010,15010,15010,0
20250401,124100,26126410,15010,15010,15010,15010,0
20250401,124000,26126410,15010,15010,15010,15010,1
20250401,123900,26111400,15030,15030,15030,15030,0
20250401,123800,26111400,15030,15030,15030,15030,0
20250401,123700,26111400,15030,15030,15030,15030,0
20250401,123600,26111400,15030,15030,15030,15030,0
20250401,123500,26111400,15030,15030,15030,15030,0
20250401,123400,26111400,15030,15030,15030,15030,0
20250401,123300,26111400,15030,15030,15030,15030,0
20250401,123200,26111400,15030,15030,15030,15030,0
20250401,123100,26111400,15030,15030,15030,15030,0
20250401,123000,26111400,15030,15030,15030,15030,0
20250401,122900,26111400,15030,15030,15030,15030,0
20250401,122800,26111400,15030,15030,15030,15030,0
20250401,122700,26111400,15030,15030,15030,15030,1
20250401,122600,26096370,15040,15040,15040,15040,0
20250401,122500,26096370,15040,15040,15040,15040,0
20250401,122400,26096370,15040,15040,15040,15040,0
20250401,122300,26096370,15040,15040,15040,15040,0
20250401,122200,26096370,15040,15040,15040,15040,0
20250401,122100,26096370,15040,15040,15040,15040,0
20250401,122000,26096370,15040,15040,15040,15040,0
20250401,121900,26096370,15040,15040,15040,15040,0
20250401,121800,26096370,15040,15040,15040,15040,0
20250401,121700,26096370,15040,15040,15040,15040,0
20250401,121600,26096370,15040,15040,15040,15040,0
20250401,121500,26096370,15040,15040,15040,15040,0
20250401,121400,26096370,15040,15040,15040,15040,0
20250401,121300,26096370,15040,15040,15040,15040,0
20250401,121200,26096370,15040,15040,15040,15040,0
20250401,121100,26096370,15040,15040,15040,15040,0
20250401,121000,26096370,15040,15040,15040,15040,0
20250401,120900,26096370,15040,15040,15040,15040,0
20250401,120800,26096370,15040,15040,15040,15040,0
20250401,120700,26096370,15040,15040,15040,15040,0
20250401,120600,26096370,15040,15040,15040,15040,0
20250401,120500,26096370,15040,15040,15040,15040,0
20250401,120400,26096370,15040,15040,15040,15040,0
20250401,120300,26096370,15040,15040,15040,15040,0
20250401,120200,26096370,15040,15040,15040,15040,1
20250401,120100,26081330,15040,15040,15040,15040,0
20250401,120000,26081330,15040,15040,15040,15040,0
20250401,115900,26081330,15040,15040,15040,15040,0
20250401,115800,26081330,15040,15040,15040,15040,0
20250401,115700,26081330,15040,15040,15040,15040,0
20250401,115600,26081330,15040,15040,15040,15040,0
20250401,115500,26081330,15040,15040,15040,15040,0
20250401,115400,26081330,15040,15040,15040,15040,0
20250401,115300,26081330,15040,15040,15040,15040,0
20250401,115200,26081330,15040,15040,15040,15040,0
20250401,115100,26081330,15040,15040,15040,15040,0
20250401,115000,26081330,15040,15040,15040,15040,0
20250401,114900,26081330,15040,15040,15040,15040,0
20250401,114800,26081330,15040,15040,15040,15040,0
20250401,114700,26081330,15040,15040,15040,15040,0
20250401,114600,26081330,15040,15040,15040,15040,0
20250401,114500,26081330,15040,15040,15040,15040,0
20250401,114400,26081330,15040,15040,15040,15040,0
20250401,114300,26081330,15040,15040,15040,15040,0
20250401,114200,26081330,15040,15040,15040,15040,0
20250401,114100,26081330,15040,15040,15040,15040,1
20250401,114000,26066290,15040,15040,15040,15040,0
20250401,113900,26066290,15040,15020,15040,15020,100
20250401,113800,24562960,15020,15020,15020,15020,0
20250401,113700,24562960,15020,15020,15020,15020,1
20250401,113600,24547940,15000,15000,15000,15000,1
20250401,113500,24532940,14860,14860,14860,14860,0
20250401,113400,24532940,14860,14860,14860,14860,30
20250401,113300,24087140,14980,14980,14980,14980,0
20250401,113200,24087140,14980,14980,14980,14980,17
20250401,113100,23832480,14980,14980,14980,14980,0
20250401,113000,23832480,14980,14980,14980,14980,0
20250401,112900,23832480,14980,14980,14980,14980,0
20250401,112800,23832480,14980,14980,14980,14980,0
20250401,112700,23832480,14980,14950,14980,14950,136
20250401,112600,21797460,14950,14950,14950,14950,0
20250401,112500,21797460,14950,14950,14950,14950,0
20250401,112400,21797460,14950,14950,14950,14950,0
20250401,112300,21797460,14950,14950,14950,14950,0
20250401,112200,21797460,14950,14950,14950,14950,0
20250401,112100,21797460,14950,14950,14950,14950,0
20250401,112000,21797460,14950,14950,14950,14950,0
20250401,111900,21797460,14950,14950,14950,14950,0
20250401,111800,21797460,14950,14950,14950,14950,0
20250401,111700,21797460,14950,14950,14950,14950,0
20250401,111600,21797460,14950,14950,14950,14950,0
20250401,111500,21797460,14950,14950,14950,14950,0
20250401,111400,21797460,14950,14950,14950,14950,0
20250401,111300,21797460,14950,14950,14950,14950,0
20250401,111200,21797460,14950,14950,14950,14950,2
20250401,111100,21767560,14950,14950,14950,14950,0
20250401,111000,21767560,14950,14950,14950,14950,0
20250401,110900,21767560,14950,14950,14950,14950,0
20250401,110800,21767560,14950,14950,14950,14950,1
20250401,110700,21752610,14890,14890,14890,14890,0
20250401,110600,21752610,14890,14890,14890,14890,0
20250401,110500,21752610,14890,14890,14890,14890,0
20250401,110400,21752610,14890,14890,14890,14890,0
20250401,110300,21752610,14890,14890,14890,14890,0
20250401,110200,21752610,14890,14890,14890,14890,0
20250401,110100,21752610,14890,14890,14890,14890,0
20250401,110000,21752610,14890,14890,14890,14890,0
20250401,105900,21752610,14890,14890,14890,14890,0
20250401,105800,21752610,14890,14890,14890,14890,0
20250401,105700,21752610,14890,14890,14890,14890,0
20250401,105600,21752610,14890,14890,14890,14890,46
20250401,105500,21067670,14830,14830,14830,14830,0
20250401,105400,21067670,14830,14830,14830,14830,0
20250401,105300,21067670,14830,14830,14830,14830,0
20250401,105200,21067670,14830,14830,14830,14830,15
20250401,105100,20845220,14830,14830,14830,14830,1
20250401,105000,20830390,14820,14820,14820,14820,0
20250401,104900,20830390,14820,14820,14820,14820,0
20250401,104800,20830390,14820,14820,14820,14820,0
20250401,104700,20830390,14820,14820,14820,14820,0
20250401,104600,20830390,14820,14820,14820,14820,0
20250401,104500,20830390,14820,14820,14820,14820,0
20250401,104400,20830390,14820,14820,14820,14820,0
20250401,104300,20830390,14820,14820,14820,14820,0
20250401,104200,20830390,14820,14820,14820,14820,0
20250401,104100,20830390,14820,14820,14820,14820,0
20250401,104000,20830390,14820,14880,14880,14820,23
20250401,103900,20488210,14880,14880,14880,14880,2
20250401,103800,20458450,14810,14810,14810,14810,0
20250401,103700,20458450,14810,14820,14820,14810,3
20250401,103600,20414010,14800,14800,14800,14800,0
20250401,103500,20414010,14800,14800,14800,14800,0
20250401,103400,20414010,14800,14800,14800,14800,0
20250401,103300,20414010,14800,14800,14800,14800,0
20250401,103200,20414010,14800,14800,14800,14800,0
20250401,103100,20414010,14800,14800,14800,14800,0
20250401,103000,20414010,14800,14800,14800,14800,0
20250401,102900,20414010,14800,14800,14800,14800,0
20250401,102800,20414010,14800,14800,14800,14800,0
20250401,102700,20414010,14800,14800,14800,14800,0
20250401,102600,20414010,14800,14800,14800,14800,0
20250401,102500,20414010,14800,14800,14800,14800,0
20250401,102400,20414010,14800,14800,14800,14800,0
20250401,102300,20414010,14800,14800,14800,14800,0
20250401,102200,20414010,14800,14800,14800,14800,0
20250401,102100,20414010,14800,14800,14800,14800,0
20250401,102000,20414010,14800,14800,14800,14800,40
20250401,101900,19822010,14890,14890,14890,14890,0
20250401,101800,19822010,14890,14890,14890,14890,0
20250401,101700,19822010,14890,14890,14890,14890,0
20250401,101600,19822010,14890,14890,14890,14890,0
20250401,101500,19822010,14890,14890,14890,14890,0
20250401,101400,19822010,14890,14890,14890,14890,0
20250401,101300,19822010,14890,14890,14890,14890,2
20250401,101200,19792230,14890,14890,14890,14890,0
20250401,101100,19792230,14890,14800,14890,14800,2
20250401,101000,19762540,14890,14890,14890,14890,0
20250401,100900,19762540,14890,14800,14890,14790,22
20250401,100800,19436820,14800,14800,14800,14800,33
20250401,100700,18948420,14800,14800,14800,14800,10
20250401,100600,18800420,14900,14900,14900,14900,0
20250401,100500,18800420,14900,14900,14900,14900,1
20250401,100400,18785520,14800,14800,14800,14800,0
20250401,100300,18785520,14800,14800,14800,14800,0
20250401,100200,18785520,14800,14800,14800,14800,0
20250401,100100,18785520,14800,14800,14800,14800,0
20250401,100000,18785520,14800,14800,14800,14790,100
20250401,095900,17306000,14810,14810,14810,14810,1
20250401,095800,17291190,15010,15010,15010,15010,0
20250401,095700,17291190,15010,15010,15010,15010,0
20250401,095600,17291190,15010,15010,15010,15010,0
20250401,095500,17291190,15010,15010,15010,15010,0
20250401,095400,17291190,15010,15010,15010,15010,0
20250401,095300,17291190,15010,15010,15010,15010,0
20250401,095200,17291190,15010,15010,15010,15010,0
20250401,095100,17291190,15010,15010,15010,15010,0
20250401,095000,17291190,15010,15010,15010,15010,0
20250401,094900,17291190,15010,15010,15010,15010,0
20250401,094800,17291190,15010,15010,15010,15010,1
20250401,094700,17276180,14790,14790,14790,14790,0
20250401,094600,17276180,14790,14790,14790,14790,0
20250401,094500,17276180,14790,14790,14790,14790,0
20250401,094400,17276180,14790,14790,14790,14790,0
20250401,094300,17276180,14790,14800,14800,14790,5
20250401,094200,17202220,14990,14990,14990,14990,0
20250401,094100,17202220,14990,14990,14990,14990,0
20250401,094000,17202220,14990,14990,14990,14990,0
20250401,093900,17202220,14990,14990,14990,14990,0
20250401,093800,17202220,14990,14990,14990,14990,0
20250401,093700,17202220,14990,14990,14990,14990,0
20250401,093600,17202220,14990,14990,14990,14990,0
20250401,093500,17202220,14990,14990,14990,14990,0
20250401,093400,17202220,14990,14990,14990,14990,0
20250401,093300,17202220,14990,14990,14990,14990,0
20250401,093200,17202220,14990,14990,14990,14990,0
20250401,093100,17202220,14990,14990,14990,14990,0
20250401,093000,17202220,14990,14990,14990,14990,0
20250401,092900,17202220,14990,14990,14990,14990,0
20250401,092800,17202220,14990,14990,14990,14990,100
20250401,092700,15703220,15030,15030,15030,15030,2
20250401,092600,15673160,14790,14790,14790,14790,0
20250401,092500,15673160,14790,14790,14790,14790,0
20250401,092400,15673160,14790,14790,14790,14790,0
20250401,092300,15673160,14790,14790,14790,14790,0
20250401,092200,15673160,14790,14790,14790,14790,0
20250401,092100,15673160,14790,14790,14790,14790,0
20250401,092000,15673160,14790,14790,14790,14790,0
20250401,091900,15673160,14790,14790,14790,14790,0
20250401,091800,15673160,14790,14790,14790,14790,15
20250401,091700,15451310,14790,14790,14790,14790,0
20250401,091600,15451310,14790,14800,14800,14790,534
20250401,091500,7548370,14780,14780,14780,14780,0
20250401,091400,7548370,14780,14780,14780,14780,0
20250401,091300,7548370,14780,14780,14780,14780,0
20250401,091200,7548370,14780,14780,14780,14780,0
20250401,091100,7548370,14780,14780,14780,14780,0
20250401,091000,7548370,14780,14780,14780,14780,0
20250401,090900,7548370,14780,14780,14780,14780,0
20250401,090800,7548370,14780,14830,14830,14780,89
20250401,090700,6228640,14830,14840,14840,14830,2
20250401,090600,6198970,14840,14840,14850,14840,6
20250401,090500,6109910,15050,15050,15050,15050,0
20250401,090400,6109910,15050,15050,15050,15050,0
20250401,090300,6109910,15050,15050,15050,15050,301
20250401,090200,1579860,14970,14980,14980,14970,5
20250401,090100,1505000,15050,15050,15050,15050,0
20250401,090000,1505000,15050,15050,15050,15050,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 35782390 14930 14930 14930 14930 131
3 20250401 193800 35782390 14930 14930 14930 14930 0
4 20250401 193700 35782390 14930 14930 14930 14930 0
5 20250401 193600 35782390 14930 14930 14930 14930 0
6 20250401 193500 35782390 14930 14930 14930 14930 0
7 20250401 193400 35782390 14930 14930 14930 14930 0
8 20250401 193300 35782390 14930 14930 14930 14930 0
9 20250401 193200 35782390 14930 14930 14930 14930 0
10 20250401 193100 35782390 14930 14930 14930 14930 0
11 20250401 193000 35782390 14930 14930 14930 14930 0
12 20250401 192900 35782390 14930 14930 14930 14930 0
13 20250401 192800 35782390 14930 14930 14930 14930 0
14 20250401 192700 35782390 14930 14930 14930 14930 0
15 20250401 192600 35782390 14930 14930 14930 14930 0
16 20250401 192500 35782390 14930 14930 14930 14930 0
17 20250401 192400 35782390 14930 14930 14930 14930 0
18 20250401 192300 35782390 14930 14930 14930 14930 0
19 20250401 192200 35782390 14930 14930 14930 14930 0
20 20250401 192100 35782390 14930 14930 14930 14930 0
21 20250401 192000 35782390 14930 14930 14930 14930 0
22 20250401 191900 35782390 14930 14930 14930 14930 0
23 20250401 191800 35782390 14930 14930 14930 14930 0
24 20250401 191700 35782390 14930 14930 14930 14930 0
25 20250401 191600 35782390 14930 14930 14930 14930 0
26 20250401 191500 35782390 14930 14930 14930 14930 0
27 20250401 191400 35782390 14930 14930 14930 14930 0
28 20250401 191300 35782390 14930 14930 14930 14930 0
29 20250401 191200 35782390 14930 14930 14930 14930 0
30 20250401 191100 35782390 14930 14930 14930 14930 0
31 20250401 191000 35782390 14930 14930 14930 14930 0
32 20250401 190900 35782390 14930 14930 14930 14930 131
33 20250401 190800 35782390 14930 14930 14930 14930 0
34 20250401 190700 35782390 14930 14930 14930 14930 0
35 20250401 190600 35782390 14930 14930 14930 14930 0
36 20250401 190500 35782390 14930 14930 14930 14930 0
37 20250401 190400 35782390 14930 14930 14930 14930 0
38 20250401 190300 35782390 14930 14930 14930 14930 0
39 20250401 190200 35782390 14930 14930 14930 14930 0
40 20250401 190100 35782390 14930 14930 14930 14930 0
41 20250401 190000 35782390 14930 14930 14930 14930 0
42 20250401 185900 35782390 14930 14930 14930 14930 0
43 20250401 185800 35782390 14930 14930 14930 14930 0
44 20250401 185700 35782390 14930 14930 14930 14930 0
45 20250401 185600 35782390 14930 14930 14930 14930 0
46 20250401 185500 35782390 14930 14930 14930 14930 0
47 20250401 185400 35782390 14930 14930 14930 14930 0
48 20250401 185300 35782390 14930 14930 14930 14930 0
49 20250401 185200 35782390 14930 14930 14930 14930 0
50 20250401 185100 35782390 14930 14930 14930 14930 0
51 20250401 185000 35782390 14930 14930 14930 14930 0
52 20250401 184900 35782390 14930 14930 14930 14930 0
53 20250401 184800 35782390 14930 14930 14930 14930 0
54 20250401 184700 35782390 14930 14930 14930 14930 0
55 20250401 184600 35782390 14930 14930 14930 14930 0
56 20250401 184500 35782390 14930 14930 14930 14930 0
57 20250401 184400 35782390 14930 14930 14930 14930 0
58 20250401 184300 35782390 14930 14930 14930 14930 0
59 20250401 184200 35782390 14930 14930 14930 14930 0
60 20250401 184100 35782390 14930 14930 14930 14930 0
61 20250401 184000 35782390 14930 14930 14930 14930 0
62 20250401 183900 35782390 14930 14930 14930 14930 131
63 20250401 183800 35782390 14930 14930 14930 14930 0
64 20250401 183700 35782390 14930 14930 14930 14930 0
65 20250401 183600 35782390 14930 14930 14930 14930 0
66 20250401 183500 35782390 14930 14930 14930 14930 0
67 20250401 183400 35782390 14930 14930 14930 14930 0
68 20250401 183300 35782390 14930 14930 14930 14930 0
69 20250401 183200 35782390 14930 14930 14930 14930 0
70 20250401 183100 35782390 14930 14930 14930 14930 0
71 20250401 183000 35782390 14930 14930 14930 14930 0
72 20250401 182900 35782390 14930 14930 14930 14930 0
73 20250401 182800 35782390 14930 14930 14930 14930 0
74 20250401 182700 35782390 14930 14930 14930 14930 0
75 20250401 182600 35782390 14930 14930 14930 14930 0
76 20250401 182500 35782390 14930 14930 14930 14930 0
77 20250401 182400 35782390 14930 14930 14930 14930 0
78 20250401 182300 35782390 14930 14930 14930 14930 0
79 20250401 182200 35782390 14930 14930 14930 14930 0
80 20250401 182100 35782390 14930 14930 14930 14930 0
81 20250401 182000 35782390 14930 14930 14930 14930 0
82 20250401 181900 35782390 14930 14930 14930 14930 0
83 20250401 181800 35782390 14930 14930 14930 14930 0
84 20250401 181700 35782390 14930 14930 14930 14930 0
85 20250401 181600 35782390 14930 14930 14930 14930 0
86 20250401 181500 35782390 14930 14930 14930 14930 0
87 20250401 181400 35782390 14930 14930 14930 14930 0
88 20250401 181300 35782390 14930 14930 14930 14930 0
89 20250401 181200 35782390 14930 14930 14930 14930 0
90 20250401 181100 35782390 14930 14930 14930 14930 0
91 20250401 181000 35782390 14930 14930 14930 14930 0
92 20250401 180900 35782390 14930 14930 14930 14930 131
93 20250401 180800 35782390 14930 14930 14930 14930 0
94 20250401 180700 35782390 14930 14930 14930 14930 0
95 20250401 180600 35782390 14930 14930 14930 14930 0
96 20250401 180500 35782390 14930 14930 14930 14930 0
97 20250401 180400 35782390 14930 14930 14930 14930 0
98 20250401 180300 35782390 14930 14930 14930 14930 0
99 20250401 180200 35782390 14930 14930 14930 14930 0
100 20250401 180100 35782390 14930 14930 14930 14930 0
101 20250401 180000 35782390 14930 14930 14930 14930 0
102 20250401 175900 35782390 14930 14930 14930 14930 0
103 20250401 175800 35782390 14930 14930 14930 14930 0
104 20250401 175700 35782390 14930 14930 14930 14930 0
105 20250401 175600 35782390 14930 14930 14930 14930 0
106 20250401 175500 35782390 14930 14930 14930 14930 0
107 20250401 175400 35782390 14930 14930 14930 14930 0
108 20250401 175300 35782390 14930 14930 14930 14930 0
109 20250401 175200 35782390 14930 14930 14930 14930 0
110 20250401 175100 35782390 14930 14930 14930 14930 0
111 20250401 175000 35782390 14930 14930 14930 14930 0
112 20250401 174900 35782390 14930 14930 14930 14930 0
113 20250401 174800 35782390 14930 14930 14930 14930 0
114 20250401 174700 35782390 14930 14930 14930 14930 0
115 20250401 174600 35782390 14930 14930 14930 14930 0
116 20250401 174500 35782390 14930 14930 14930 14930 0
117 20250401 174400 35782390 14930 14930 14930 14930 0
118 20250401 174300 35782390 14930 14930 14930 14930 0
119 20250401 174200 35782390 14930 14930 14930 14930 0
120 20250401 174100 35782390 14930 14930 14930 14930 0
121 20250401 174000 35782390 14930 14930 14930 14930 0
122 20250401 173900 35782390 14930 14930 14930 14930 131
123 20250401 173800 35782390 14930 14930 14930 14930 0
124 20250401 173700 35782390 14930 14930 14930 14930 0
125 20250401 173600 35782390 14930 14930 14930 14930 0
126 20250401 173500 35782390 14930 14930 14930 14930 0
127 20250401 173400 35782390 14930 14930 14930 14930 0
128 20250401 173300 35782390 14930 14930 14930 14930 0
129 20250401 173200 35782390 14930 14930 14930 14930 0
130 20250401 173100 35782390 14930 14930 14930 14930 0
131 20250401 173000 35782390 14930 14930 14930 14930 0
132 20250401 172900 35782390 14930 14930 14930 14930 0
133 20250401 172800 35782390 14930 14930 14930 14930 0
134 20250401 172700 35782390 14930 14930 14930 14930 0
135 20250401 172600 35782390 14930 14930 14930 14930 0
136 20250401 172500 35782390 14930 14930 14930 14930 0
137 20250401 172400 35782390 14930 14930 14930 14930 0
138 20250401 172300 35782390 14930 14930 14930 14930 0
139 20250401 172200 35782390 14930 14930 14930 14930 0
140 20250401 172100 35782390 14930 14930 14930 14930 0
141 20250401 172000 35782390 14930 14930 14930 14930 0
142 20250401 171900 35782390 14930 14930 14930 14930 0
143 20250401 171800 35782390 14930 14930 14930 14930 0
144 20250401 171700 35782390 14930 14930 14930 14930 0
145 20250401 171600 35782390 14930 14930 14930 14930 0
146 20250401 171500 35782390 14930 14930 14930 14930 0
147 20250401 171400 35782390 14930 14930 14930 14930 0
148 20250401 171300 35782390 14930 14930 14930 14930 0
149 20250401 171200 35782390 14930 14930 14930 14930 0
150 20250401 171100 35782390 14930 14930 14930 14930 0
151 20250401 171000 35782390 14930 14930 14930 14930 0
152 20250401 170900 35782390 14930 14930 14930 14930 131
153 20250401 170800 35782390 14930 14930 14930 14930 0
154 20250401 170700 35782390 14930 14930 14930 14930 0
155 20250401 170600 35782390 14930 14930 14930 14930 0
156 20250401 170500 35782390 14930 14930 14930 14930 0
157 20250401 170400 35782390 14930 14930 14930 14930 0
158 20250401 170300 35782390 14930 14930 14930 14930 0
159 20250401 170200 35782390 14930 14930 14930 14930 0
160 20250401 170100 35782390 14930 14930 14930 14930 0
161 20250401 170000 35782390 14930 14930 14930 14930 0
162 20250401 165900 35782390 14930 14930 14930 14930 0
163 20250401 165800 35782390 14930 14930 14930 14930 0
164 20250401 165700 35782390 14930 14930 14930 14930 0
165 20250401 165600 35782390 14930 14930 14930 14930 0
166 20250401 165500 35782390 14930 14930 14930 14930 0
167 20250401 165400 35782390 14930 14930 14930 14930 0
168 20250401 165300 35782390 14930 14930 14930 14930 0
169 20250401 165200 35782390 14930 14930 14930 14930 0
170 20250401 165100 35782390 14930 14930 14930 14930 0
171 20250401 165000 35782390 14930 14930 14930 14930 0
172 20250401 164900 35782390 14930 14930 14930 14930 0
173 20250401 164800 35782390 14930 14930 14930 14930 0
174 20250401 164700 35782390 14930 14930 14930 14930 0
175 20250401 164600 35782390 14930 14930 14930 14930 0
176 20250401 164500 35782390 14930 14930 14930 14930 0
177 20250401 164400 35782390 14930 14930 14930 14930 0
178 20250401 164300 35782390 14930 14930 14930 14930 0
179 20250401 164200 35782390 14930 14930 14930 14930 0
180 20250401 164100 35782390 14930 14930 14930 14930 0
181 20250401 164000 35782390 14930 14930 14930 14930 0
182 20250401 163900 35782390 14930 14930 14930 14930 131
183 20250401 163800 35782390 14930 14930 14930 14930 0
184 20250401 163700 35782390 14930 14930 14930 14930 0
185 20250401 163600 35782390 14930 14930 14930 14930 0
186 20250401 163500 35782390 14930 14930 14930 14930 0
187 20250401 163400 35782390 14930 14930 14930 14930 0
188 20250401 163300 35782390 14930 14930 14930 14930 0
189 20250401 163200 35782390 14930 14930 14930 14930 0
190 20250401 163100 35782390 14930 14930 14930 14930 0
191 20250401 163000 35782390 14930 14930 14930 14930 0
192 20250401 162900 35782390 14930 14930 14930 14930 0
193 20250401 162800 35782390 14930 14930 14930 14930 0
194 20250401 162700 35782390 14930 14930 14930 14930 0
195 20250401 162600 35782390 14930 14930 14930 14930 0
196 20250401 162500 35782390 14930 14930 14930 14930 0
197 20250401 162400 35782390 14930 14930 14930 14930 0
198 20250401 162300 35782390 14930 14930 14930 14930 0
199 20250401 162200 35782390 14930 14930 14930 14930 0
200 20250401 162100 35782390 14930 14930 14930 14930 0
201 20250401 162000 35782390 14930 14930 14930 14930 0
202 20250401 161900 35782390 14930 14930 14930 14930 0
203 20250401 161800 35782390 14930 14930 14930 14930 0
204 20250401 161700 35782390 14930 14930 14930 14930 0
205 20250401 161600 35782390 14930 14930 14930 14930 0
206 20250401 161500 35782390 14930 14930 14930 14930 0
207 20250401 161400 35782390 14930 14930 14930 14930 0
208 20250401 161300 35782390 14930 14930 14930 14930 0
209 20250401 161200 35782390 14930 14930 14930 14930 0
210 20250401 161100 35782390 14930 14930 14930 14930 0
211 20250401 161000 35782390 14930 14930 14930 14930 0
212 20250401 160900 35782390 14930 14930 14930 14930 131
213 20250401 160800 35782390 14930 14930 14930 14930 0
214 20250401 160700 35782390 14930 14930 14930 14930 0
215 20250401 160600 35782390 14930 14930 14930 14930 0
216 20250401 160500 35782390 14930 14930 14930 14930 0
217 20250401 160400 35782390 14930 14930 14930 14930 0
218 20250401 160300 35782390 14930 14930 14930 14930 0
219 20250401 160200 35782390 14930 14930 14930 14930 0
220 20250401 160100 35782390 14930 14930 14930 14930 0
221 20250401 160000 35782390 14930 14930 14930 14930 0
222 20250401 155900 35782390 14930 14930 14930 14930 0
223 20250401 155800 35782390 14930 14930 14930 14930 0
224 20250401 155700 35782390 14930 14930 14930 14930 0
225 20250401 155600 35782390 14930 14930 14930 14930 0
226 20250401 155500 35782390 14930 14930 14930 14930 0
227 20250401 155400 35782390 14930 14930 14930 14930 0
228 20250401 155300 35782390 14930 14930 14930 14930 0
229 20250401 155200 35782390 14930 14930 14930 14930 0
230 20250401 155100 35782390 14930 14930 14930 14930 0
231 20250401 155000 35782390 14930 14930 14930 14930 0
232 20250401 154900 35782390 14930 14930 14930 14930 0
233 20250401 154800 35782390 14930 14930 14930 14930 0
234 20250401 154700 35782390 14930 14930 14930 14930 0
235 20250401 154600 35782390 14930 14930 14930 14930 0
236 20250401 154500 35782390 14930 14930 14930 14930 0
237 20250401 154400 35782390 14930 14930 14930 14930 0
238 20250401 154300 35782390 14930 14930 14930 14930 0
239 20250401 154200 35782390 14930 14930 14930 14930 0
240 20250401 154100 35782390 14930 14930 14930 14930 0
241 20250401 154000 35782390 14930 14930 14930 14930 0
242 20250401 153900 35782390 14930 14930 14930 14930 131
243 20250401 153800 35782390 14930 14930 14930 14930 0
244 20250401 153700 35782390 14930 14930 14930 14930 0
245 20250401 153600 35782390 14930 14930 14930 14930 0
246 20250401 153500 35782390 14930 14930 14930 14930 0
247 20250401 153400 35782390 14930 14930 14930 14930 0
248 20250401 153300 35782390 14930 14930 14930 14930 0
249 20250401 153200 35782390 14930 14930 14930 14930 0
250 20250401 153100 35782390 14930 14930 14930 14930 0
251 20250401 153000 35782390 14930 14930 14930 14930 131
252 20250401 152900 33826560 14950 14950 14950 14950 0
253 20250401 152800 33826560 14950 14950 14950 14950 0
254 20250401 152700 33826560 14950 14950 14950 14950 0
255 20250401 152600 33826560 14950 14950 14950 14950 0
256 20250401 152500 33826560 14950 14950 14950 14950 0
257 20250401 152400 33826560 14950 14950 14950 14950 0
258 20250401 152300 33826560 14950 14950 14950 14950 0
259 20250401 152200 33826560 14950 14950 14950 14950 0
260 20250401 152100 33826560 14950 14950 14950 14950 0
261 20250401 152000 33826560 14950 14950 14950 14950 0
262 20250401 151900 33826560 14950 14960 14960 14840 7
263 20250401 151800 33722450 14840 14960 14970 14830 73
264 20250401 151700 32638890 14980 14980 14980 14980 0
265 20250401 151600 32638890 14980 14850 14980 14820 207
266 20250401 151500 29568810 14840 14870 14870 14840 29
267 20250401 151400 29138020 14870 14880 14880 14870 12
268 20250401 151300 28959510 14980 14980 14980 14980 0
269 20250401 151200 28959510 14980 14980 14980 14980 0
270 20250401 151100 28959510 14980 14980 14980 14980 2
271 20250401 151000 28929550 14870 14870 14870 14870 0
272 20250401 150900 28929550 14870 14870 14870 14870 0
273 20250401 150800 28929550 14870 14870 14870 14870 0
274 20250401 150700 28929550 14870 14870 14870 14870 0
275 20250401 150600 28929550 14870 14870 14870 14870 0
276 20250401 150500 28929550 14870 14870 14870 14870 0
277 20250401 150400 28929550 14870 14870 14870 14870 0
278 20250401 150300 28929550 14870 14970 14970 14870 10
279 20250401 150200 28780220 14970 14970 14970 14970 10
280 20250401 150100 28630520 14970 14970 14970 14970 0
281 20250401 150000 28630520 14970 14970 14970 14970 0
282 20250401 145900 28630520 14970 14970 14970 14970 0
283 20250401 145800 28630520 14970 14970 14970 14970 0
284 20250401 145700 28630520 14970 14970 14970 14970 0
285 20250401 145600 28630520 14970 14970 14970 14970 0
286 20250401 145500 28630520 14970 14970 14970 14970 0
287 20250401 145400 28630520 14970 14980 14980 14860 9
288 20250401 145300 28495970 14990 14990 14990 14990 0
289 20250401 145200 28495970 14990 14990 14990 14990 0
290 20250401 145100 28495970 14990 14990 14990 14990 0
291 20250401 145000 28495970 14990 14990 14990 14990 0
292 20250401 144900 28495970 14990 14990 14990 14990 0
293 20250401 144800 28495970 14990 14990 14990 14990 0
294 20250401 144700 28495970 14990 14990 14990 14990 0
295 20250401 144600 28495970 14990 14990 14990 14990 0
296 20250401 144500 28495970 14990 14990 14990 14990 0
297 20250401 144400 28495970 14990 14990 14990 14990 0
298 20250401 144300 28495970 14990 14990 14990 14990 0
299 20250401 144200 28495970 14990 14990 14990 14990 0
300 20250401 144100 28495970 14990 14990 14990 14990 0
301 20250401 144000 28495970 14990 14990 14990 14990 0
302 20250401 143900 28495970 14990 14990 14990 14990 0
303 20250401 143800 28495970 14990 14990 14990 14990 3
304 20250401 143700 28451000 15000 15000 15000 15000 0
305 20250401 143600 28451000 15000 15000 15000 15000 0
306 20250401 143500 28451000 15000 15000 15000 15000 0
307 20250401 143400 28451000 15000 15000 15000 15000 0
308 20250401 143300 28451000 15000 15000 15000 15000 0
309 20250401 143200 28451000 15000 15000 15000 15000 0
310 20250401 143100 28451000 15000 15000 15000 15000 0
311 20250401 143000 28451000 15000 15000 15000 15000 0
312 20250401 142900 28451000 15000 15000 15000 15000 0
313 20250401 142800 28451000 15000 15000 15000 15000 0
314 20250401 142700 28451000 15000 15000 15000 15000 0
315 20250401 142600 28451000 15000 15000 15000 15000 0
316 20250401 142500 28451000 15000 15000 15000 15000 0
317 20250401 142400 28451000 15000 15000 15000 15000 0
318 20250401 142300 28451000 15000 15000 15000 15000 0
319 20250401 142200 28451000 15000 15000 15000 15000 0
320 20250401 142100 28451000 15000 15000 15000 15000 0
321 20250401 142000 28451000 15000 15000 15000 15000 0
322 20250401 141900 28451000 15000 15000 15000 15000 0
323 20250401 141800 28451000 15000 15000 15000 15000 0
324 20250401 141700 28451000 15000 15000 15000 15000 0
325 20250401 141600 28451000 15000 15000 15000 15000 0
326 20250401 141500 28451000 15000 15000 15000 15000 0
327 20250401 141400 28451000 15000 15000 15000 15000 0
328 20250401 141300 28451000 15000 15000 15000 15000 0
329 20250401 141200 28451000 15000 15000 15000 15000 0
330 20250401 141100 28451000 15000 15000 15000 15000 0
331 20250401 141000 28451000 15000 15000 15000 15000 0
332 20250401 140900 28451000 15000 15000 15000 15000 0
333 20250401 140800 28451000 15000 15000 15000 15000 0
334 20250401 140700 28451000 15000 15000 15000 15000 0
335 20250401 140600 28451000 15000 15000 15000 15000 0
336 20250401 140500 28451000 15000 15000 15000 15000 0
337 20250401 140400 28451000 15000 15000 15000 15000 0
338 20250401 140300 28451000 15000 15000 15000 15000 0
339 20250401 140200 28451000 15000 15000 15000 15000 0
340 20250401 140100 28451000 15000 15000 15000 15000 0
341 20250401 140000 28451000 15000 15000 15000 15000 0
342 20250401 135900 28451000 15000 15000 15000 15000 0
343 20250401 135800 28451000 15000 15000 15000 15000 0
344 20250401 135700 28451000 15000 15000 15000 15000 0
345 20250401 135600 28451000 15000 15000 15000 15000 0
346 20250401 135500 28451000 15000 15000 15000 15000 0
347 20250401 135400 28451000 15000 15000 15000 15000 0
348 20250401 135300 28451000 15000 15000 15000 15000 0
349 20250401 135200 28451000 15000 15000 15000 15000 0
350 20250401 135100 28451000 15000 15000 15000 15000 0
351 20250401 135000 28451000 15000 15000 15000 15000 0
352 20250401 134900 28451000 15000 15000 15000 15000 0
353 20250401 134800 28451000 15000 15000 15000 15000 0
354 20250401 134700 28451000 15000 15000 15000 15000 0
355 20250401 134600 28451000 15000 15000 15000 15000 0
356 20250401 134500 28451000 15000 15000 15000 15000 0
357 20250401 134400 28451000 15000 15000 15000 15000 0
358 20250401 134300 28451000 15000 15000 15000 15000 0
359 20250401 134200 28451000 15000 15000 15000 15000 0
360 20250401 134100 28451000 15000 15000 15000 15000 0
361 20250401 134000 28451000 15000 15000 15000 15000 0
362 20250401 133900 28451000 15000 15000 15000 15000 0
363 20250401 133800 28451000 15000 15000 15000 15000 0
364 20250401 133700 28451000 15000 15000 15000 15000 0
365 20250401 133600 28451000 15000 15000 15000 15000 0
366 20250401 133500 28451000 15000 15000 15000 15000 0
367 20250401 133400 28451000 15000 15000 15000 15000 0
368 20250401 133300 28451000 15000 15000 15000 15000 0
369 20250401 133200 28451000 15000 15000 15000 15000 0
370 20250401 133100 28451000 15000 15000 15000 15000 0
371 20250401 133000 28451000 15000 15000 15000 15000 0
372 20250401 132900 28451000 15000 15000 15000 15000 0
373 20250401 132800 28451000 15000 15000 15000 15000 0
374 20250401 132700 28451000 15000 15000 15000 15000 0
375 20250401 132600 28451000 15000 15000 15000 15000 0
376 20250401 132500 28451000 15000 15000 15000 15000 0
377 20250401 132400 28451000 15000 15000 15000 15000 0
378 20250401 132300 28451000 15000 15000 15000 15000 0
379 20250401 132200 28451000 15000 15000 15000 15000 0
380 20250401 132100 28451000 15000 15000 15000 15000 0
381 20250401 132000 28451000 15000 15000 15000 15000 0
382 20250401 131900 28451000 15000 15000 15000 15000 0
383 20250401 131800 28451000 15000 15000 15000 15000 0
384 20250401 131700 28451000 15000 15000 15000 15000 0
385 20250401 131600 28451000 15000 15000 15000 15000 0
386 20250401 131500 28451000 15000 15000 15000 15000 0
387 20250401 131400 28451000 15000 15000 15000 15000 0
388 20250401 131300 28451000 15000 15000 15000 15000 0
389 20250401 131200 28451000 15000 14990 15000 14990 50
390 20250401 131100 27701020 14830 14830 14830 14830 0
391 20250401 131000 27701020 14830 14830 14830 14830 1
392 20250401 130900 27686190 14830 14830 14830 14830 0
393 20250401 130800 27686190 14830 14830 14830 14830 0
394 20250401 130700 27686190 14830 14830 14830 14830 0
395 20250401 130600 27686190 14830 14830 14830 14830 0
396 20250401 130500 27686190 14830 14830 14830 14830 0
397 20250401 130400 27686190 14830 14830 14830 14830 0
398 20250401 130300 27686190 14830 14830 14830 14830 0
399 20250401 130200 27686190 14830 14830 14830 14830 0
400 20250401 130100 27686190 14830 14840 14840 14830 4
401 20250401 130000 27626840 14840 14840 14840 14840 0
402 20250401 125900 27626840 14840 14840 14840 14840 0
403 20250401 125800 27626840 14840 14840 14840 14840 0
404 20250401 125700 27626840 14840 14870 14870 14840 100
405 20250401 125600 26141280 14870 14870 14870 14870 1
406 20250401 125500 26126410 15010 15010 15010 15010 0
407 20250401 125400 26126410 15010 15010 15010 15010 0
408 20250401 125300 26126410 15010 15010 15010 15010 0
409 20250401 125200 26126410 15010 15010 15010 15010 0
410 20250401 125100 26126410 15010 15010 15010 15010 0
411 20250401 125000 26126410 15010 15010 15010 15010 0
412 20250401 124900 26126410 15010 15010 15010 15010 0
413 20250401 124800 26126410 15010 15010 15010 15010 0
414 20250401 124700 26126410 15010 15010 15010 15010 0
415 20250401 124600 26126410 15010 15010 15010 15010 0
416 20250401 124500 26126410 15010 15010 15010 15010 0
417 20250401 124400 26126410 15010 15010 15010 15010 0
418 20250401 124300 26126410 15010 15010 15010 15010 0
419 20250401 124200 26126410 15010 15010 15010 15010 0
420 20250401 124100 26126410 15010 15010 15010 15010 0
421 20250401 124000 26126410 15010 15010 15010 15010 1
422 20250401 123900 26111400 15030 15030 15030 15030 0
423 20250401 123800 26111400 15030 15030 15030 15030 0
424 20250401 123700 26111400 15030 15030 15030 15030 0
425 20250401 123600 26111400 15030 15030 15030 15030 0
426 20250401 123500 26111400 15030 15030 15030 15030 0
427 20250401 123400 26111400 15030 15030 15030 15030 0
428 20250401 123300 26111400 15030 15030 15030 15030 0
429 20250401 123200 26111400 15030 15030 15030 15030 0
430 20250401 123100 26111400 15030 15030 15030 15030 0
431 20250401 123000 26111400 15030 15030 15030 15030 0
432 20250401 122900 26111400 15030 15030 15030 15030 0
433 20250401 122800 26111400 15030 15030 15030 15030 0
434 20250401 122700 26111400 15030 15030 15030 15030 1
435 20250401 122600 26096370 15040 15040 15040 15040 0
436 20250401 122500 26096370 15040 15040 15040 15040 0
437 20250401 122400 26096370 15040 15040 15040 15040 0
438 20250401 122300 26096370 15040 15040 15040 15040 0
439 20250401 122200 26096370 15040 15040 15040 15040 0
440 20250401 122100 26096370 15040 15040 15040 15040 0
441 20250401 122000 26096370 15040 15040 15040 15040 0
442 20250401 121900 26096370 15040 15040 15040 15040 0
443 20250401 121800 26096370 15040 15040 15040 15040 0
444 20250401 121700 26096370 15040 15040 15040 15040 0
445 20250401 121600 26096370 15040 15040 15040 15040 0
446 20250401 121500 26096370 15040 15040 15040 15040 0
447 20250401 121400 26096370 15040 15040 15040 15040 0
448 20250401 121300 26096370 15040 15040 15040 15040 0
449 20250401 121200 26096370 15040 15040 15040 15040 0
450 20250401 121100 26096370 15040 15040 15040 15040 0
451 20250401 121000 26096370 15040 15040 15040 15040 0
452 20250401 120900 26096370 15040 15040 15040 15040 0
453 20250401 120800 26096370 15040 15040 15040 15040 0
454 20250401 120700 26096370 15040 15040 15040 15040 0
455 20250401 120600 26096370 15040 15040 15040 15040 0
456 20250401 120500 26096370 15040 15040 15040 15040 0
457 20250401 120400 26096370 15040 15040 15040 15040 0
458 20250401 120300 26096370 15040 15040 15040 15040 0
459 20250401 120200 26096370 15040 15040 15040 15040 1
460 20250401 120100 26081330 15040 15040 15040 15040 0
461 20250401 120000 26081330 15040 15040 15040 15040 0
462 20250401 115900 26081330 15040 15040 15040 15040 0
463 20250401 115800 26081330 15040 15040 15040 15040 0
464 20250401 115700 26081330 15040 15040 15040 15040 0
465 20250401 115600 26081330 15040 15040 15040 15040 0
466 20250401 115500 26081330 15040 15040 15040 15040 0
467 20250401 115400 26081330 15040 15040 15040 15040 0
468 20250401 115300 26081330 15040 15040 15040 15040 0
469 20250401 115200 26081330 15040 15040 15040 15040 0
470 20250401 115100 26081330 15040 15040 15040 15040 0
471 20250401 115000 26081330 15040 15040 15040 15040 0
472 20250401 114900 26081330 15040 15040 15040 15040 0
473 20250401 114800 26081330 15040 15040 15040 15040 0
474 20250401 114700 26081330 15040 15040 15040 15040 0
475 20250401 114600 26081330 15040 15040 15040 15040 0
476 20250401 114500 26081330 15040 15040 15040 15040 0
477 20250401 114400 26081330 15040 15040 15040 15040 0
478 20250401 114300 26081330 15040 15040 15040 15040 0
479 20250401 114200 26081330 15040 15040 15040 15040 0
480 20250401 114100 26081330 15040 15040 15040 15040 1
481 20250401 114000 26066290 15040 15040 15040 15040 0
482 20250401 113900 26066290 15040 15020 15040 15020 100
483 20250401 113800 24562960 15020 15020 15020 15020 0
484 20250401 113700 24562960 15020 15020 15020 15020 1
485 20250401 113600 24547940 15000 15000 15000 15000 1
486 20250401 113500 24532940 14860 14860 14860 14860 0
487 20250401 113400 24532940 14860 14860 14860 14860 30
488 20250401 113300 24087140 14980 14980 14980 14980 0
489 20250401 113200 24087140 14980 14980 14980 14980 17
490 20250401 113100 23832480 14980 14980 14980 14980 0
491 20250401 113000 23832480 14980 14980 14980 14980 0
492 20250401 112900 23832480 14980 14980 14980 14980 0
493 20250401 112800 23832480 14980 14980 14980 14980 0
494 20250401 112700 23832480 14980 14950 14980 14950 136
495 20250401 112600 21797460 14950 14950 14950 14950 0
496 20250401 112500 21797460 14950 14950 14950 14950 0
497 20250401 112400 21797460 14950 14950 14950 14950 0
498 20250401 112300 21797460 14950 14950 14950 14950 0
499 20250401 112200 21797460 14950 14950 14950 14950 0
500 20250401 112100 21797460 14950 14950 14950 14950 0
501 20250401 112000 21797460 14950 14950 14950 14950 0
502 20250401 111900 21797460 14950 14950 14950 14950 0
503 20250401 111800 21797460 14950 14950 14950 14950 0
504 20250401 111700 21797460 14950 14950 14950 14950 0
505 20250401 111600 21797460 14950 14950 14950 14950 0
506 20250401 111500 21797460 14950 14950 14950 14950 0
507 20250401 111400 21797460 14950 14950 14950 14950 0
508 20250401 111300 21797460 14950 14950 14950 14950 0
509 20250401 111200 21797460 14950 14950 14950 14950 2
510 20250401 111100 21767560 14950 14950 14950 14950 0
511 20250401 111000 21767560 14950 14950 14950 14950 0
512 20250401 110900 21767560 14950 14950 14950 14950 0
513 20250401 110800 21767560 14950 14950 14950 14950 1
514 20250401 110700 21752610 14890 14890 14890 14890 0
515 20250401 110600 21752610 14890 14890 14890 14890 0
516 20250401 110500 21752610 14890 14890 14890 14890 0
517 20250401 110400 21752610 14890 14890 14890 14890 0
518 20250401 110300 21752610 14890 14890 14890 14890 0
519 20250401 110200 21752610 14890 14890 14890 14890 0
520 20250401 110100 21752610 14890 14890 14890 14890 0
521 20250401 110000 21752610 14890 14890 14890 14890 0
522 20250401 105900 21752610 14890 14890 14890 14890 0
523 20250401 105800 21752610 14890 14890 14890 14890 0
524 20250401 105700 21752610 14890 14890 14890 14890 0
525 20250401 105600 21752610 14890 14890 14890 14890 46
526 20250401 105500 21067670 14830 14830 14830 14830 0
527 20250401 105400 21067670 14830 14830 14830 14830 0
528 20250401 105300 21067670 14830 14830 14830 14830 0
529 20250401 105200 21067670 14830 14830 14830 14830 15
530 20250401 105100 20845220 14830 14830 14830 14830 1
531 20250401 105000 20830390 14820 14820 14820 14820 0
532 20250401 104900 20830390 14820 14820 14820 14820 0
533 20250401 104800 20830390 14820 14820 14820 14820 0
534 20250401 104700 20830390 14820 14820 14820 14820 0
535 20250401 104600 20830390 14820 14820 14820 14820 0
536 20250401 104500 20830390 14820 14820 14820 14820 0
537 20250401 104400 20830390 14820 14820 14820 14820 0
538 20250401 104300 20830390 14820 14820 14820 14820 0
539 20250401 104200 20830390 14820 14820 14820 14820 0
540 20250401 104100 20830390 14820 14820 14820 14820 0
541 20250401 104000 20830390 14820 14880 14880 14820 23
542 20250401 103900 20488210 14880 14880 14880 14880 2
543 20250401 103800 20458450 14810 14810 14810 14810 0
544 20250401 103700 20458450 14810 14820 14820 14810 3
545 20250401 103600 20414010 14800 14800 14800 14800 0
546 20250401 103500 20414010 14800 14800 14800 14800 0
547 20250401 103400 20414010 14800 14800 14800 14800 0
548 20250401 103300 20414010 14800 14800 14800 14800 0
549 20250401 103200 20414010 14800 14800 14800 14800 0
550 20250401 103100 20414010 14800 14800 14800 14800 0
551 20250401 103000 20414010 14800 14800 14800 14800 0
552 20250401 102900 20414010 14800 14800 14800 14800 0
553 20250401 102800 20414010 14800 14800 14800 14800 0
554 20250401 102700 20414010 14800 14800 14800 14800 0
555 20250401 102600 20414010 14800 14800 14800 14800 0
556 20250401 102500 20414010 14800 14800 14800 14800 0
557 20250401 102400 20414010 14800 14800 14800 14800 0
558 20250401 102300 20414010 14800 14800 14800 14800 0
559 20250401 102200 20414010 14800 14800 14800 14800 0
560 20250401 102100 20414010 14800 14800 14800 14800 0
561 20250401 102000 20414010 14800 14800 14800 14800 40
562 20250401 101900 19822010 14890 14890 14890 14890 0
563 20250401 101800 19822010 14890 14890 14890 14890 0
564 20250401 101700 19822010 14890 14890 14890 14890 0
565 20250401 101600 19822010 14890 14890 14890 14890 0
566 20250401 101500 19822010 14890 14890 14890 14890 0
567 20250401 101400 19822010 14890 14890 14890 14890 0
568 20250401 101300 19822010 14890 14890 14890 14890 2
569 20250401 101200 19792230 14890 14890 14890 14890 0
570 20250401 101100 19792230 14890 14800 14890 14800 2
571 20250401 101000 19762540 14890 14890 14890 14890 0
572 20250401 100900 19762540 14890 14800 14890 14790 22
573 20250401 100800 19436820 14800 14800 14800 14800 33
574 20250401 100700 18948420 14800 14800 14800 14800 10
575 20250401 100600 18800420 14900 14900 14900 14900 0
576 20250401 100500 18800420 14900 14900 14900 14900 1
577 20250401 100400 18785520 14800 14800 14800 14800 0
578 20250401 100300 18785520 14800 14800 14800 14800 0
579 20250401 100200 18785520 14800 14800 14800 14800 0
580 20250401 100100 18785520 14800 14800 14800 14800 0
581 20250401 100000 18785520 14800 14800 14800 14790 100
582 20250401 095900 17306000 14810 14810 14810 14810 1
583 20250401 095800 17291190 15010 15010 15010 15010 0
584 20250401 095700 17291190 15010 15010 15010 15010 0
585 20250401 095600 17291190 15010 15010 15010 15010 0
586 20250401 095500 17291190 15010 15010 15010 15010 0
587 20250401 095400 17291190 15010 15010 15010 15010 0
588 20250401 095300 17291190 15010 15010 15010 15010 0
589 20250401 095200 17291190 15010 15010 15010 15010 0
590 20250401 095100 17291190 15010 15010 15010 15010 0
591 20250401 095000 17291190 15010 15010 15010 15010 0
592 20250401 094900 17291190 15010 15010 15010 15010 0
593 20250401 094800 17291190 15010 15010 15010 15010 1
594 20250401 094700 17276180 14790 14790 14790 14790 0
595 20250401 094600 17276180 14790 14790 14790 14790 0
596 20250401 094500 17276180 14790 14790 14790 14790 0
597 20250401 094400 17276180 14790 14790 14790 14790 0
598 20250401 094300 17276180 14790 14800 14800 14790 5
599 20250401 094200 17202220 14990 14990 14990 14990 0
600 20250401 094100 17202220 14990 14990 14990 14990 0
601 20250401 094000 17202220 14990 14990 14990 14990 0
602 20250401 093900 17202220 14990 14990 14990 14990 0
603 20250401 093800 17202220 14990 14990 14990 14990 0
604 20250401 093700 17202220 14990 14990 14990 14990 0
605 20250401 093600 17202220 14990 14990 14990 14990 0
606 20250401 093500 17202220 14990 14990 14990 14990 0
607 20250401 093400 17202220 14990 14990 14990 14990 0
608 20250401 093300 17202220 14990 14990 14990 14990 0
609 20250401 093200 17202220 14990 14990 14990 14990 0
610 20250401 093100 17202220 14990 14990 14990 14990 0
611 20250401 093000 17202220 14990 14990 14990 14990 0
612 20250401 092900 17202220 14990 14990 14990 14990 0
613 20250401 092800 17202220 14990 14990 14990 14990 100
614 20250401 092700 15703220 15030 15030 15030 15030 2
615 20250401 092600 15673160 14790 14790 14790 14790 0
616 20250401 092500 15673160 14790 14790 14790 14790 0
617 20250401 092400 15673160 14790 14790 14790 14790 0
618 20250401 092300 15673160 14790 14790 14790 14790 0
619 20250401 092200 15673160 14790 14790 14790 14790 0
620 20250401 092100 15673160 14790 14790 14790 14790 0
621 20250401 092000 15673160 14790 14790 14790 14790 0
622 20250401 091900 15673160 14790 14790 14790 14790 0
623 20250401 091800 15673160 14790 14790 14790 14790 15
624 20250401 091700 15451310 14790 14790 14790 14790 0
625 20250401 091600 15451310 14790 14800 14800 14790 534
626 20250401 091500 7548370 14780 14780 14780 14780 0
627 20250401 091400 7548370 14780 14780 14780 14780 0
628 20250401 091300 7548370 14780 14780 14780 14780 0
629 20250401 091200 7548370 14780 14780 14780 14780 0
630 20250401 091100 7548370 14780 14780 14780 14780 0
631 20250401 091000 7548370 14780 14780 14780 14780 0
632 20250401 090900 7548370 14780 14780 14780 14780 0
633 20250401 090800 7548370 14780 14830 14830 14780 89
634 20250401 090700 6228640 14830 14840 14840 14830 2
635 20250401 090600 6198970 14840 14840 14850 14840 6
636 20250401 090500 6109910 15050 15050 15050 15050 0
637 20250401 090400 6109910 15050 15050 15050 15050 0
638 20250401 090300 6109910 15050 15050 15050 15050 301
639 20250401 090200 1579860 14970 14980 14980 14970 5
640 20250401 090100 1505000 15050 15050 15050 15050 0
641 20250401 090000 1505000 15050 15050 15050 15050 100

1
044990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8036064,0,121103484480,0.00
20250327,0,8036064,0,124639352640,0.00
20250326,0,8036064,0,125764401600,0.00
20250325,0,8036064,0,125764401600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8036064 0 121103484480 0.00
3 20250327 0 8036064 0 124639352640 0.00
4 20250326 0 8036064 0 125764401600 0.00
5 20250325 0 8036064 0 125764401600 0.00