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

642
046210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,100366414,2015,2015,2015,2015,1723
20250401,193900,100366414,2015,2015,2015,2015,0
20250401,193800,100366414,2015,2015,2015,2015,0
20250401,193700,100366414,2015,2015,2015,2015,0
20250401,193600,100366414,2015,2015,2015,2015,0
20250401,193500,100366414,2015,2015,2015,2015,0
20250401,193400,100366414,2015,2015,2015,2015,0
20250401,193300,100366414,2015,2015,2015,2015,0
20250401,193200,100366414,2015,2015,2015,2015,0
20250401,193100,100366414,2015,2015,2015,2015,0
20250401,193000,100366414,2015,2015,2015,2015,0
20250401,192900,100366414,2015,2015,2015,2015,0
20250401,192800,100366414,2015,2015,2015,2015,0
20250401,192700,100366414,2015,2015,2015,2015,0
20250401,192600,100366414,2015,2015,2015,2015,0
20250401,192500,100366414,2015,2015,2015,2015,0
20250401,192400,100366414,2015,2015,2015,2015,0
20250401,192300,100366414,2015,2015,2015,2015,0
20250401,192200,100366414,2015,2015,2015,2015,0
20250401,192100,100366414,2015,2015,2015,2015,0
20250401,192000,100366414,2015,2015,2015,2015,0
20250401,191900,100366414,2015,2015,2015,2015,0
20250401,191800,100366414,2015,2015,2015,2015,0
20250401,191700,100366414,2015,2015,2015,2015,0
20250401,191600,100366414,2015,2015,2015,2015,0
20250401,191500,100366414,2015,2015,2015,2015,0
20250401,191400,100366414,2015,2015,2015,2015,0
20250401,191300,100366414,2015,2015,2015,2015,0
20250401,191200,100366414,2015,2015,2015,2015,0
20250401,191100,100366414,2015,2015,2015,2015,0
20250401,191000,100366414,2015,2015,2015,2015,1723
20250401,190900,100366414,2015,2015,2015,2015,0
20250401,190800,100366414,2015,2015,2015,2015,0
20250401,190700,100366414,2015,2015,2015,2015,0
20250401,190600,100366414,2015,2015,2015,2015,0
20250401,190500,100366414,2015,2015,2015,2015,0
20250401,190400,100366414,2015,2015,2015,2015,0
20250401,190300,100366414,2015,2015,2015,2015,0
20250401,190200,100366414,2015,2015,2015,2015,0
20250401,190100,100366414,2015,2015,2015,2015,0
20250401,190000,100366414,2015,2015,2015,2015,0
20250401,185900,100366414,2015,2015,2015,2015,0
20250401,185800,100366414,2015,2015,2015,2015,0
20250401,185700,100366414,2015,2015,2015,2015,0
20250401,185600,100366414,2015,2015,2015,2015,0
20250401,185500,100366414,2015,2015,2015,2015,0
20250401,185400,100366414,2015,2015,2015,2015,0
20250401,185300,100366414,2015,2015,2015,2015,0
20250401,185200,100366414,2015,2015,2015,2015,0
20250401,185100,100366414,2015,2015,2015,2015,0
20250401,185000,100366414,2015,2015,2015,2015,0
20250401,184900,100366414,2015,2015,2015,2015,0
20250401,184800,100366414,2015,2015,2015,2015,0
20250401,184700,100366414,2015,2015,2015,2015,0
20250401,184600,100366414,2015,2015,2015,2015,0
20250401,184500,100366414,2015,2015,2015,2015,0
20250401,184400,100366414,2015,2015,2015,2015,0
20250401,184300,100366414,2015,2015,2015,2015,0
20250401,184200,100366414,2015,2015,2015,2015,0
20250401,184100,100366414,2015,2015,2015,2015,0
20250401,184000,100366414,2015,2015,2015,2015,1723
20250401,183900,100366414,2015,2015,2015,2015,0
20250401,183800,100366414,2015,2015,2015,2015,0
20250401,183700,100366414,2015,2015,2015,2015,0
20250401,183600,100366414,2015,2015,2015,2015,0
20250401,183500,100366414,2015,2015,2015,2015,0
20250401,183400,100366414,2015,2015,2015,2015,0
20250401,183300,100366414,2015,2015,2015,2015,0
20250401,183200,100366414,2015,2015,2015,2015,0
20250401,183100,100366414,2015,2015,2015,2015,0
20250401,183000,100366414,2015,2015,2015,2015,0
20250401,182900,100366414,2015,2015,2015,2015,0
20250401,182800,100366414,2015,2015,2015,2015,0
20250401,182700,100366414,2015,2015,2015,2015,0
20250401,182600,100366414,2015,2015,2015,2015,0
20250401,182500,100366414,2015,2015,2015,2015,0
20250401,182400,100366414,2015,2015,2015,2015,0
20250401,182300,100366414,2015,2015,2015,2015,0
20250401,182200,100366414,2015,2015,2015,2015,0
20250401,182100,100366414,2015,2015,2015,2015,0
20250401,182000,100366414,2015,2015,2015,2015,0
20250401,181900,100366414,2015,2015,2015,2015,0
20250401,181800,100366414,2015,2015,2015,2015,0
20250401,181700,100366414,2015,2015,2015,2015,0
20250401,181600,100366414,2015,2015,2015,2015,0
20250401,181500,100366414,2015,2015,2015,2015,0
20250401,181400,100366414,2015,2015,2015,2015,0
20250401,181300,100366414,2015,2015,2015,2015,0
20250401,181200,100366414,2015,2015,2015,2015,0
20250401,181100,100366414,2015,2015,2015,2015,0
20250401,181000,100366414,2015,2015,2015,2015,1723
20250401,180900,100366414,2015,2015,2015,2015,0
20250401,180800,100366414,2015,2015,2015,2015,0
20250401,180700,100366414,2015,2015,2015,2015,0
20250401,180600,100366414,2015,2015,2015,2015,0
20250401,180500,100366414,2015,2015,2015,2015,0
20250401,180400,100366414,2015,2015,2015,2015,0
20250401,180300,100366414,2015,2015,2015,2015,0
20250401,180200,100366414,2015,2015,2015,2015,0
20250401,180100,100366414,2015,2015,2015,2015,0
20250401,180000,100366414,2015,2015,2015,2015,0
20250401,175900,100366414,2015,2015,2015,2015,0
20250401,175800,100366414,2015,2015,2015,2015,0
20250401,175700,100366414,2015,2015,2015,2015,0
20250401,175600,100366414,2015,2015,2015,2015,0
20250401,175500,100366414,2015,2015,2015,2015,0
20250401,175400,100366414,2015,2015,2015,2015,0
20250401,175300,100366414,2015,2015,2015,2015,0
20250401,175200,100366414,2015,2015,2015,2015,0
20250401,175100,100366414,2015,2015,2015,2015,0
20250401,175000,100366414,2015,2015,2015,2015,0
20250401,174900,100366414,2015,2015,2015,2015,0
20250401,174800,100366414,2015,2015,2015,2015,0
20250401,174700,100366414,2015,2015,2015,2015,0
20250401,174600,100366414,2015,2015,2015,2015,0
20250401,174500,100366414,2015,2015,2015,2015,0
20250401,174400,100366414,2015,2015,2015,2015,0
20250401,174300,100366414,2015,2015,2015,2015,0
20250401,174200,100366414,2015,2015,2015,2015,0
20250401,174100,100366414,2015,2015,2015,2015,0
20250401,174000,100366414,2015,2015,2015,2015,1723
20250401,173900,100366414,2015,2015,2015,2015,0
20250401,173800,100366414,2015,2015,2015,2015,0
20250401,173700,100366414,2015,2015,2015,2015,0
20250401,173600,100366414,2015,2015,2015,2015,0
20250401,173500,100366414,2015,2015,2015,2015,0
20250401,173400,100366414,2015,2015,2015,2015,0
20250401,173300,100366414,2015,2015,2015,2015,0
20250401,173200,100366414,2015,2015,2015,2015,0
20250401,173100,100366414,2015,2015,2015,2015,0
20250401,173000,100366414,2015,2015,2015,2015,0
20250401,172900,100366414,2015,2015,2015,2015,0
20250401,172800,100366414,2015,2015,2015,2015,0
20250401,172700,100366414,2015,2015,2015,2015,0
20250401,172600,100366414,2015,2015,2015,2015,0
20250401,172500,100366414,2015,2015,2015,2015,0
20250401,172400,100366414,2015,2015,2015,2015,0
20250401,172300,100366414,2015,2015,2015,2015,0
20250401,172200,100366414,2015,2015,2015,2015,0
20250401,172100,100366414,2015,2015,2015,2015,0
20250401,172000,100366414,2015,2015,2015,2015,0
20250401,171900,100366414,2015,2015,2015,2015,0
20250401,171800,100366414,2015,2015,2015,2015,0
20250401,171700,100366414,2015,2015,2015,2015,0
20250401,171600,100366414,2015,2015,2015,2015,0
20250401,171500,100366414,2015,2015,2015,2015,0
20250401,171400,100366414,2015,2015,2015,2015,0
20250401,171300,100366414,2015,2015,2015,2015,0
20250401,171200,100366414,2015,2015,2015,2015,0
20250401,171100,100366414,2015,2015,2015,2015,0
20250401,171000,100366414,2015,2015,2015,2015,1723
20250401,170900,100366414,2015,2015,2015,2015,0
20250401,170800,100366414,2015,2015,2015,2015,0
20250401,170700,100366414,2015,2015,2015,2015,0
20250401,170600,100366414,2015,2015,2015,2015,0
20250401,170500,100366414,2015,2015,2015,2015,0
20250401,170400,100366414,2015,2015,2015,2015,0
20250401,170300,100366414,2015,2015,2015,2015,0
20250401,170200,100366414,2015,2015,2015,2015,0
20250401,170100,100366414,2015,2015,2015,2015,0
20250401,170000,100366414,2015,2015,2015,2015,0
20250401,165900,100366414,2015,2015,2015,2015,0
20250401,165800,100366414,2015,2015,2015,2015,0
20250401,165700,100366414,2015,2015,2015,2015,0
20250401,165600,100366414,2015,2015,2015,2015,0
20250401,165500,100366414,2015,2015,2015,2015,0
20250401,165400,100366414,2015,2015,2015,2015,0
20250401,165300,100366414,2015,2015,2015,2015,0
20250401,165200,100366414,2015,2015,2015,2015,0
20250401,165100,100366414,2015,2015,2015,2015,0
20250401,165000,100366414,2015,2015,2015,2015,0
20250401,164900,100366414,2015,2015,2015,2015,0
20250401,164800,100366414,2015,2015,2015,2015,0
20250401,164700,100366414,2015,2015,2015,2015,0
20250401,164600,100366414,2015,2015,2015,2015,0
20250401,164500,100366414,2015,2015,2015,2015,0
20250401,164400,100366414,2015,2015,2015,2015,0
20250401,164300,100366414,2015,2015,2015,2015,0
20250401,164200,100366414,2015,2015,2015,2015,0
20250401,164100,100366414,2015,2015,2015,2015,0
20250401,164000,100366414,2015,2015,2015,2015,1723
20250401,163900,100366414,2015,2015,2015,2015,0
20250401,163800,100366414,2015,2015,2015,2015,0
20250401,163700,100366414,2015,2015,2015,2015,0
20250401,163600,100366414,2015,2015,2015,2015,0
20250401,163500,100366414,2015,2015,2015,2015,0
20250401,163400,100366414,2015,2015,2015,2015,0
20250401,163300,100366414,2015,2015,2015,2015,0
20250401,163200,100366414,2015,2015,2015,2015,0
20250401,163100,100366414,2015,2015,2015,2015,0
20250401,163000,100366414,2015,2015,2015,2015,0
20250401,162900,100366414,2015,2015,2015,2015,0
20250401,162800,100366414,2015,2015,2015,2015,0
20250401,162700,100366414,2015,2015,2015,2015,0
20250401,162600,100366414,2015,2015,2015,2015,0
20250401,162500,100366414,2015,2015,2015,2015,0
20250401,162400,100366414,2015,2015,2015,2015,0
20250401,162300,100366414,2015,2015,2015,2015,0
20250401,162200,100366414,2015,2015,2015,2015,0
20250401,162100,100366414,2015,2015,2015,2015,0
20250401,162000,100366414,2015,2015,2015,2015,0
20250401,161900,100366414,2015,2015,2015,2015,0
20250401,161800,100366414,2015,2015,2015,2015,0
20250401,161700,100366414,2015,2015,2015,2015,0
20250401,161600,100366414,2015,2015,2015,2015,0
20250401,161500,100366414,2015,2015,2015,2015,0
20250401,161400,100366414,2015,2015,2015,2015,0
20250401,161300,100366414,2015,2015,2015,2015,0
20250401,161200,100366414,2015,2015,2015,2015,0
20250401,161100,100366414,2015,2015,2015,2015,0
20250401,161000,100366414,2015,2015,2015,2015,1723
20250401,160900,100366414,2015,2015,2015,2015,0
20250401,160800,100366414,2015,2015,2015,2015,0
20250401,160700,100366414,2015,2015,2015,2015,0
20250401,160600,100366414,2015,2015,2015,2015,0
20250401,160500,100366414,2015,2015,2015,2015,0
20250401,160400,100366414,2015,2015,2015,2015,0
20250401,160300,100366414,2015,2015,2015,2015,0
20250401,160200,100366414,2015,2015,2015,2015,0
20250401,160100,100366414,2015,2015,2015,2015,0
20250401,160000,100366414,2015,2015,2015,2015,0
20250401,155900,100366414,2015,2015,2015,2015,0
20250401,155800,100366414,2015,2015,2015,2015,0
20250401,155700,100366414,2015,2015,2015,2015,0
20250401,155600,100366414,2015,2015,2015,2015,0
20250401,155500,100366414,2015,2015,2015,2015,0
20250401,155400,100366414,2015,2015,2015,2015,0
20250401,155300,100366414,2015,2015,2015,2015,0
20250401,155200,100366414,2015,2015,2015,2015,0
20250401,155100,100366414,2015,2015,2015,2015,0
20250401,155000,100366414,2015,2015,2015,2015,0
20250401,154900,100366414,2015,2015,2015,2015,0
20250401,154800,100366414,2015,2015,2015,2015,0
20250401,154700,100366414,2015,2015,2015,2015,0
20250401,154600,100366414,2015,2015,2015,2015,0
20250401,154500,100366414,2015,2015,2015,2015,0
20250401,154400,100366414,2015,2015,2015,2015,0
20250401,154300,100366414,2015,2015,2015,2015,0
20250401,154200,100366414,2015,2015,2015,2015,0
20250401,154100,100366414,2015,2015,2015,2015,0
20250401,154000,100366414,2015,2015,2015,2015,1723
20250401,153900,100366414,2015,2015,2015,2015,0
20250401,153800,100366414,2015,2015,2015,2015,0
20250401,153700,100366414,2015,2015,2015,2015,0
20250401,153600,100366414,2015,2015,2015,2015,0
20250401,153500,100366414,2015,2015,2015,2015,0
20250401,153400,100366414,2015,2015,2015,2015,0
20250401,153300,100366414,2015,2015,2015,2015,0
20250401,153200,100366414,2015,2015,2015,2015,0
20250401,153100,100366414,2015,2015,2015,2015,0
20250401,153000,100366414,2015,2015,2015,2015,1723
20250401,152900,96894569,2030,2030,2030,2030,0
20250401,152800,96894569,2030,2030,2030,2030,0
20250401,152700,96894569,2030,2030,2030,2030,0
20250401,152600,96894569,2030,2030,2030,2030,0
20250401,152500,96894569,2030,2030,2030,2030,0
20250401,152400,96894569,2030,2030,2030,2030,0
20250401,152300,96894569,2030,2030,2030,2030,0
20250401,152200,96894569,2030,2030,2030,2030,0
20250401,152100,96894569,2030,2030,2030,2030,0
20250401,152000,96894569,2030,2030,2030,2030,0
20250401,151900,96894569,2030,2030,2030,2030,234
20250401,151800,96419549,2025,2025,2025,2025,0
20250401,151700,96419549,2025,2025,2025,2025,0
20250401,151600,96419549,2025,2025,2025,2025,98
20250401,151500,96221099,2025,2025,2025,2025,0
20250401,151400,96221099,2025,2025,2025,2025,0
20250401,151300,96221099,2025,2025,2025,2025,44
20250401,151200,96131999,2025,2025,2025,2025,217
20250401,151100,95692574,2025,2025,2025,2025,0
20250401,151000,95692574,2025,2025,2025,2025,90
20250401,150900,95510324,2030,2030,2030,2030,0
20250401,150800,95510324,2030,2030,2030,2030,711
20250401,150700,94066994,2030,2030,2030,2030,281
20250401,150600,93496564,2030,2030,2030,2030,0
20250401,150500,93496564,2030,2030,2030,2030,2
20250401,150400,93492504,2030,2030,2030,2030,0
20250401,150300,93492504,2030,2030,2030,2030,0
20250401,150200,93492504,2030,2030,2030,2030,0
20250401,150100,93492504,2030,2030,2030,2030,2
20250401,150000,93488444,2025,2025,2025,2025,23
20250401,145900,93441869,2025,2030,2030,2025,532
20250401,145800,92364559,2030,2030,2030,2030,3
20250401,145700,92358469,2030,2030,2030,2030,0
20250401,145600,92358469,2030,2030,2030,2030,0
20250401,145500,92358469,2030,2030,2030,2030,0
20250401,145400,92358469,2030,2030,2030,2030,562
20250401,145300,91217609,2030,2030,2030,2030,0
20250401,145200,91217609,2030,2030,2030,2030,0
20250401,145100,91217609,2030,2030,2030,2030,0
20250401,145000,91217609,2030,2030,2030,2030,48
20250401,144900,91120169,2030,2030,2030,2030,0
20250401,144800,91120169,2030,2030,2030,2030,85
20250401,144700,90947619,2035,2035,2035,2035,0
20250401,144600,90947619,2035,2035,2035,2035,181
20250401,144500,90579284,2035,2035,2035,2035,3
20250401,144400,90573179,2030,2030,2030,2030,0
20250401,144300,90573179,2030,2030,2030,2030,0
20250401,144200,90573179,2030,2030,2030,2030,0
20250401,144100,90573179,2030,2030,2030,2030,0
20250401,144000,90573179,2030,2030,2030,2030,0
20250401,143900,90573179,2030,2030,2030,2030,263
20250401,143800,90039289,2035,2035,2035,2035,0
20250401,143700,90039289,2035,2035,2035,2035,0
20250401,143600,90039289,2035,2035,2035,2035,0
20250401,143500,90039289,2035,2035,2035,2035,0
20250401,143400,90039289,2035,2035,2035,2035,0
20250401,143300,90039289,2035,2035,2035,2035,0
20250401,143200,90039289,2035,2035,2035,2035,2000
20250401,143100,85969289,2030,2030,2030,2030,0
20250401,143000,85969289,2030,2030,2030,2030,0
20250401,142900,85969289,2030,2030,2030,2030,1
20250401,142800,85967259,2030,2030,2030,2030,20
20250401,142700,85926659,2030,2030,2030,2030,0
20250401,142600,85926659,2030,2030,2030,2030,0
20250401,142500,85926659,2030,2030,2030,2030,125
20250401,142400,85672909,2030,2030,2030,2030,0
20250401,142300,85672909,2030,2030,2030,2030,3
20250401,142200,85666819,2030,2030,2030,2030,0
20250401,142100,85666819,2030,2030,2030,2030,52
20250401,142000,85561259,2030,2030,2030,2030,92
20250401,141900,85374499,2030,2030,2030,2030,106
20250401,141800,85159319,2025,2025,2025,2025,0
20250401,141700,85159319,2025,2030,2030,2025,405
20250401,141600,84339064,2030,2030,2030,2030,137
20250401,141500,84060954,2035,2035,2035,2035,0
20250401,141400,84060954,2035,2035,2035,2035,11
20250401,141300,84038569,2035,2035,2035,2035,0
20250401,141200,84038569,2035,2035,2035,2035,0
20250401,141100,84038569,2035,2035,2035,2035,674
20250401,141000,82666979,2035,2035,2035,2035,0
20250401,140900,82666979,2035,2035,2035,2035,1000
20250401,140800,80631979,2040,2035,2040,2035,1999
20250401,140700,76555659,2030,2030,2030,2030,0
20250401,140600,76555659,2030,2030,2030,2030,6
20250401,140500,76543479,2030,2030,2030,2030,0
20250401,140400,76543479,2030,2030,2030,2030,110
20250401,140300,76320179,2030,2030,2030,2030,91
20250401,140200,76135449,2030,2030,2030,2030,224
20250401,140100,75680729,2020,2020,2020,2020,0
20250401,140000,75680729,2020,2025,2025,2020,47
20250401,135900,75585579,2025,2035,2035,2020,1541
20250401,135800,72461579,2035,2035,2035,2035,0
20250401,135700,72461579,2035,2035,2035,2035,0
20250401,135600,72461579,2035,2035,2035,2035,0
20250401,135500,72461579,2035,2035,2035,2035,0
20250401,135400,72461579,2035,2035,2035,2035,0
20250401,135300,72461579,2035,2035,2035,2035,0
20250401,135200,72461579,2035,2035,2035,2035,0
20250401,135100,72461579,2035,2035,2035,2035,0
20250401,135000,72461579,2035,2035,2035,2035,326
20250401,134900,71798169,2035,2035,2035,2035,0
20250401,134800,71798169,2035,2035,2035,2035,117
20250401,134700,71560074,2035,2035,2035,2035,1228
20250401,134600,69061094,2035,2035,2035,2035,0
20250401,134500,69061094,2035,2035,2035,2035,0
20250401,134400,69061094,2035,2040,2040,2035,1662
20250401,134300,65678549,2045,2045,2045,2045,0
20250401,134200,65678549,2045,2045,2045,2045,80
20250401,134100,65514949,2045,2045,2045,2045,0
20250401,134000,65514949,2045,2045,2045,2045,27
20250401,133900,65459734,2045,2045,2045,2045,0
20250401,133800,65459734,2045,2045,2045,2045,0
20250401,133700,65459734,2045,2045,2045,2045,0
20250401,133600,65459734,2045,2045,2045,2045,744
20250401,133500,63938254,2050,2050,2050,2050,0
20250401,133400,63938254,2050,2050,2050,2050,0
20250401,133300,63938254,2050,2050,2050,2050,0
20250401,133200,63938254,2050,2050,2050,2050,7
20250401,133100,63923904,2050,2050,2050,2050,0
20250401,133000,63923904,2050,2050,2050,2050,0
20250401,132900,63923904,2050,2050,2050,2050,0
20250401,132800,63923904,2050,2050,2050,2050,0
20250401,132700,63923904,2050,2050,2050,2050,0
20250401,132600,63923904,2050,2050,2050,2050,0
20250401,132500,63923904,2050,2050,2050,2050,70
20250401,132400,63780404,2050,2050,2050,2050,0
20250401,132300,63780404,2050,2050,2050,2050,0
20250401,132200,63780404,2050,2050,2050,2050,0
20250401,132100,63780404,2050,2050,2050,2050,2
20250401,132000,63776304,2040,2040,2040,2040,0
20250401,131900,63776304,2040,2040,2040,2040,2247
20250401,131800,59192424,2040,2040,2040,2040,0
20250401,131700,59192424,2040,2040,2040,2040,0
20250401,131600,59192424,2040,2040,2040,2040,0
20250401,131500,59192424,2040,2040,2040,2040,0
20250401,131400,59192424,2040,2040,2040,2040,0
20250401,131300,59192424,2040,2040,2040,2040,0
20250401,131200,59192424,2040,2040,2040,2040,0
20250401,131100,59192424,2040,2040,2040,2040,0
20250401,131000,59192424,2040,2040,2040,2040,0
20250401,130900,59192424,2040,2040,2040,2040,0
20250401,130800,59192424,2040,2040,2040,2040,0
20250401,130700,59192424,2040,2040,2040,2040,0
20250401,130600,59192424,2040,2040,2040,2040,0
20250401,130500,59192424,2040,2040,2040,2040,0
20250401,130400,59192424,2040,2040,2040,2040,487
20250401,130300,58198944,2040,2040,2040,2040,0
20250401,130200,58198944,2040,2040,2040,2040,120
20250401,130100,57954144,2040,2040,2040,2040,0
20250401,130000,57954144,2040,2040,2040,2040,0
20250401,125900,57954144,2040,2040,2040,2040,0
20250401,125800,57954144,2040,2040,2040,2040,0
20250401,125700,57954144,2040,2040,2040,2040,0
20250401,125600,57954144,2040,2040,2040,2040,0
20250401,125500,57954144,2040,2040,2040,2040,0
20250401,125400,57954144,2040,2040,2040,2040,0
20250401,125300,57954144,2040,2045,2050,2040,2127
20250401,125200,53604984,2040,2040,2040,2040,0
20250401,125100,53604984,2040,2040,2040,2040,0
20250401,125000,53604984,2040,2040,2040,2040,0
20250401,124900,53604984,2040,2040,2040,2040,0
20250401,124800,53604984,2040,2040,2040,2040,0
20250401,124700,53604984,2040,2040,2040,2040,0
20250401,124600,53604984,2040,2040,2040,2040,0
20250401,124500,53604984,2040,2040,2040,2040,0
20250401,124400,53604984,2040,2040,2040,2040,0
20250401,124300,53604984,2040,2040,2040,2040,0
20250401,124200,53604984,2040,2040,2040,2040,0
20250401,124100,53604984,2040,2040,2040,2040,0
20250401,124000,53604984,2040,2040,2040,2040,0
20250401,123900,53604984,2040,2040,2040,2040,0
20250401,123800,53604984,2040,2040,2040,2040,0
20250401,123700,53604984,2040,2040,2040,2040,0
20250401,123600,53604984,2040,2040,2040,2040,0
20250401,123500,53604984,2040,2040,2040,2040,610
20250401,123400,52360584,2040,2040,2040,2040,0
20250401,123300,52360584,2040,2040,2040,2040,0
20250401,123200,52360584,2040,2040,2040,2040,0
20250401,123100,52360584,2040,2040,2040,2040,0
20250401,123000,52360584,2040,2045,2045,2040,1041
20250401,122900,50236444,2045,2045,2045,2045,26
20250401,122800,50183274,2045,2045,2045,2045,0
20250401,122700,50183274,2045,2045,2045,2045,30
20250401,122600,50121924,2045,2045,2045,2045,0
20250401,122500,50121924,2045,2045,2045,2045,0
20250401,122400,50121924,2045,2045,2045,2045,48
20250401,122300,50023764,2050,2050,2050,2050,0
20250401,122200,50023764,2050,2050,2050,2050,0
20250401,122100,50023764,2050,2050,2050,2050,0
20250401,122000,50023764,2050,2050,2050,2050,0
20250401,121900,50023764,2050,2050,2050,2050,0
20250401,121800,50023764,2050,2050,2050,2050,327
20250401,121700,49353414,2050,2050,2050,2050,0
20250401,121600,49353414,2050,2050,2050,2050,0
20250401,121500,49353414,2050,2050,2050,2050,0
20250401,121400,49353414,2050,2050,2050,2050,50
20250401,121300,49250914,2055,2055,2055,2055,0
20250401,121200,49250914,2055,2055,2055,2055,0
20250401,121100,49250914,2055,2055,2055,2055,1
20250401,121000,49248859,2050,2050,2050,2050,135
20250401,120900,48972109,2050,2050,2050,2050,0
20250401,120800,48972109,2050,2050,2050,2050,1
20250401,120700,48970059,2050,2050,2050,2050,0
20250401,120600,48970059,2050,2050,2050,2050,0
20250401,120500,48970059,2050,2050,2050,2050,0
20250401,120400,48970059,2050,2050,2050,2050,0
20250401,120300,48970059,2050,2050,2050,2050,0
20250401,120200,48970059,2050,2050,2050,2050,37
20250401,120100,48894209,2050,2050,2050,2050,152
20250401,120000,48582609,2060,2060,2060,2060,0
20250401,115900,48582609,2060,2060,2060,2060,0
20250401,115800,48582609,2060,2060,2060,2060,0
20250401,115700,48582609,2060,2045,2060,2045,892
20250401,115600,46752684,2045,2045,2045,2045,454
20250401,115500,45824254,2050,2050,2050,2050,0
20250401,115400,45824254,2050,2050,2050,2050,0
20250401,115300,45824254,2050,2050,2050,2050,0
20250401,115200,45824254,2050,2050,2050,2050,0
20250401,115100,45824254,2050,2050,2050,2050,2
20250401,115000,45820154,2050,2050,2050,2050,159
20250401,114900,45494204,2055,2055,2055,2055,298
20250401,114800,44881814,2055,2055,2055,2055,90
20250401,114700,44696864,2055,2055,2055,2055,0
20250401,114600,44696864,2055,2055,2055,2055,0
20250401,114500,44696864,2055,2055,2055,2055,93
20250401,114400,44505749,2055,2055,2055,2055,0
20250401,114300,44505749,2055,2055,2055,2055,57
20250401,114200,44388614,2055,2055,2055,2055,0
20250401,114100,44388614,2055,2055,2055,2055,478
20250401,114000,43406324,2050,2050,2050,2050,0
20250401,113900,43406324,2050,2050,2050,2050,0
20250401,113800,43406324,2050,2050,2050,2050,0
20250401,113700,43406324,2050,2050,2050,2050,0
20250401,113600,43406324,2050,2050,2050,2050,0
20250401,113500,43406324,2050,2050,2050,2050,84
20250401,113400,43234124,2050,2050,2050,2050,17
20250401,113300,43199274,2050,2050,2050,2050,0
20250401,113200,43199274,2050,2050,2050,2050,0
20250401,113100,43199274,2050,2050,2050,2050,0
20250401,113000,43199274,2050,2050,2050,2050,0
20250401,112900,43199274,2050,2050,2050,2050,10
20250401,112800,43178774,2050,2050,2050,2050,1
20250401,112700,43176724,2050,2050,2050,2050,0
20250401,112600,43176724,2050,2050,2050,2050,0
20250401,112500,43176724,2050,2050,2050,2050,156
20250401,112400,42856924,2050,2050,2050,2050,231
20250401,112300,42383374,2050,2050,2050,2050,20
20250401,112200,42342374,2040,2040,2040,2040,0
20250401,112100,42342374,2040,2040,2040,2040,0
20250401,112000,42342374,2040,2040,2040,2040,0
20250401,111900,42342374,2040,2045,2045,2040,375
20250401,111800,41576609,2045,2050,2050,2045,693
20250401,111700,40155964,2045,2045,2045,2045,0
20250401,111600,40155964,2045,2045,2045,2045,0
20250401,111500,40155964,2045,2045,2045,2045,155
20250401,111400,39838989,2045,2045,2045,2045,0
20250401,111300,39838989,2045,2045,2045,2045,0
20250401,111200,39838989,2045,2045,2045,2045,63
20250401,111100,39710154,2045,2045,2045,2045,0
20250401,111000,39710154,2045,2045,2045,2045,400
20250401,110900,38892154,2045,2045,2045,2045,217
20250401,110800,38448389,2045,2045,2045,2045,0
20250401,110700,38448389,2045,2045,2045,2045,0
20250401,110600,38448389,2045,2045,2045,2045,79
20250401,110500,38286834,2035,2050,2050,2035,2143
20250401,110400,33901999,2050,2050,2050,2050,0
20250401,110300,33901999,2050,2050,2050,2050,0
20250401,110200,33901999,2050,2050,2050,2050,127
20250401,110100,33641649,2050,2050,2050,2050,0
20250401,110000,33641649,2050,2050,2050,2050,0
20250401,105900,33641649,2050,2050,2050,2050,0
20250401,105800,33641649,2050,2050,2050,2050,1483
20250401,105700,30601499,2050,2055,2055,2050,164
20250401,105600,30264689,2055,2055,2055,2055,0
20250401,105500,30264689,2055,2055,2055,2055,0
20250401,105400,30264689,2055,2055,2055,2055,0
20250401,105300,30264689,2055,2055,2055,2055,7
20250401,105200,30250304,2045,2045,2045,2045,0
20250401,105100,30250304,2045,2045,2045,2045,0
20250401,105000,30250304,2045,2045,2045,2045,15
20250401,104900,30219629,2045,2055,2055,2045,447
20250401,104800,29301964,2050,2050,2050,2050,0
20250401,104700,29301964,2050,2050,2050,2050,0
20250401,104600,29301964,2050,2050,2050,2050,0
20250401,104500,29301964,2050,2050,2050,2050,0
20250401,104400,29301964,2050,2050,2050,2050,1
20250401,104300,29299914,2050,2050,2050,2045,457
20250401,104200,28363069,2040,2040,2040,2040,0
20250401,104100,28363069,2040,2040,2040,2040,59
20250401,104000,28242709,2030,2030,2030,2030,0
20250401,103900,28242709,2030,2030,2030,2030,53
20250401,103800,28135119,2030,2030,2030,2030,104
20250401,103700,27923999,2035,2035,2035,2035,0
20250401,103600,27923999,2035,2035,2035,2035,0
20250401,103500,27923999,2035,2035,2035,2035,632
20250401,103400,26637879,2035,2035,2035,2035,4
20250401,103300,26629739,2035,2035,2035,2035,0
20250401,103200,26629739,2035,2035,2035,2035,0
20250401,103100,26629739,2035,2035,2035,2035,0
20250401,103000,26629739,2035,2035,2035,2035,0
20250401,102900,26629739,2035,2035,2035,2035,0
20250401,102800,26629739,2035,2035,2035,2035,46
20250401,102700,26536129,2035,2035,2035,2035,0
20250401,102600,26536129,2035,2035,2035,2035,202
20250401,102500,26125059,2035,2035,2035,2035,0
20250401,102400,26125059,2035,2032,2035,2032,11
20250401,102300,26102704,2030,2030,2030,2030,9
20250401,102200,26084434,2030,2030,2035,2025,311
20250401,102100,25454184,2032,2040,2040,2032,12
20250401,102000,25429759,2040,2040,2040,2040,2
20250401,101900,25425679,2050,2050,2050,2050,0
20250401,101800,25425679,2050,2050,2050,2050,0
20250401,101700,25425679,2050,2050,2050,2050,0
20250401,101600,25425679,2050,2050,2050,2050,0
20250401,101500,25425679,2050,2050,2050,2050,1
20250401,101400,25423629,2055,2055,2055,2055,11
20250401,101300,25401024,2030,2030,2030,2030,7
20250401,101200,25386814,2030,2030,2030,2030,0
20250401,101100,25386814,2030,2030,2030,2030,136
20250401,101000,25110734,2030,2030,2030,2030,0
20250401,100900,25110734,2030,2030,2030,2030,0
20250401,100800,25110734,2030,2030,2030,2030,5
20250401,100700,25100584,2020,2020,2020,2020,0
20250401,100600,25100584,2020,2020,2025,2020,859
20250401,100500,23365329,2020,2020,2020,2020,0
20250401,100400,23365329,2020,2020,2020,2020,0
20250401,100300,23365329,2020,2020,2020,2020,0
20250401,100200,23365329,2020,2020,2020,2020,50
20250401,100100,23264329,2020,2020,2020,2020,41
20250401,100000,23181509,2010,2010,2010,2010,0
20250401,095900,23181509,2010,2020,2020,2010,135
20250401,095800,22910009,2020,2020,2020,2020,10
20250401,095700,22889809,2020,2020,2020,2020,443
20250401,095600,21994949,2015,2015,2015,2015,9
20250401,095500,21976814,2015,2015,2015,2015,8
20250401,095400,21960694,2015,2020,2020,2015,71
20250401,095300,21817319,2025,2025,2025,2025,100
20250401,095200,21614819,2020,2020,2020,2020,0
20250401,095100,21614819,2020,2020,2020,2020,0
20250401,095000,21614819,2020,2020,2020,2020,3
20250401,094900,21608759,2020,2030,2030,2020,62
20250401,094800,21483439,2030,2025,2030,2025,41
20250401,094700,21400234,2025,2025,2025,2025,161
20250401,094600,21074209,2020,2020,2020,2020,0
20250401,094500,21074209,2020,2020,2020,2020,0
20250401,094400,21074209,2020,2020,2020,2020,19
20250401,094300,21035829,2020,2020,2020,2020,41
20250401,094200,20953009,2020,2025,2025,2020,160
20250401,094100,20629069,2025,2025,2025,2025,0
20250401,094000,20629069,2025,2025,2025,2025,152
20250401,093900,20321269,2025,2030,2030,2025,717
20250401,093800,18865824,2035,2035,2035,2035,0
20250401,093700,18865824,2035,2035,2035,2035,0
20250401,093600,18865824,2035,2035,2035,2035,87
20250401,093500,18688779,2035,2035,2035,2035,106
20250401,093400,18473069,2030,2040,2040,2030,253
20250401,093300,17957759,2035,2035,2037,2035,44
20250401,093200,17868215,2035,2035,2035,2035,29
20250401,093100,17809200,2035,2040,2040,2035,591
20250401,093000,16603615,2040,2040,2040,2040,5
20250401,092900,16593415,2040,2040,2040,2040,49
20250401,092800,16493455,2045,2050,2050,2045,131
20250401,092700,16224910,2045,2045,2045,2045,13
20250401,092600,16198325,2045,2045,2045,2045,99
20250401,092500,15995870,2045,2045,2045,2045,14
20250401,092400,15967240,2045,2045,2045,2045,0
20250401,092300,15967240,2045,2045,2045,2045,1
20250401,092200,15965195,2040,2040,2040,2040,0
20250401,092100,15965195,2040,2040,2040,2040,0
20250401,092000,15965195,2040,2040,2040,2040,14
20250401,091900,15936635,2035,2035,2035,2035,90
20250401,091800,15753485,2035,2035,2035,2035,16
20250401,091700,15720925,2035,2035,2035,2035,4
20250401,091600,15712785,2035,2040,2040,2035,306
20250401,091500,15090005,2035,2035,2035,2035,1
20250401,091400,15087970,2035,2035,2035,2035,4
20250401,091300,15079830,2035,2035,2040,2035,26
20250401,091200,15026890,2035,2035,2035,2035,22
20250401,091100,14982120,2045,2035,2050,2035,66
20250401,091000,14846855,2035,2035,2035,2035,93
20250401,090900,14657600,2035,2050,2050,2020,274
20250401,090800,14099630,2035,2050,2050,2035,491
20250401,090700,13098415,2060,2050,2060,2050,45
20250401,090600,13006075,2055,2050,2060,2050,206
20250401,090500,12582795,2050,2050,2050,2050,1009
20250401,090400,10514345,2050,2050,2050,2050,9
20250401,090300,10495895,2050,2050,2055,2050,1070
20250401,090200,8302165,2030,2030,2050,2030,489
20250401,090100,7309315,2030,2045,2045,2030,2679
20250401,090000,1850725,2045,2045,2045,2045,905
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 100366414 2015 2015 2015 2015 1723
3 20250401 193900 100366414 2015 2015 2015 2015 0
4 20250401 193800 100366414 2015 2015 2015 2015 0
5 20250401 193700 100366414 2015 2015 2015 2015 0
6 20250401 193600 100366414 2015 2015 2015 2015 0
7 20250401 193500 100366414 2015 2015 2015 2015 0
8 20250401 193400 100366414 2015 2015 2015 2015 0
9 20250401 193300 100366414 2015 2015 2015 2015 0
10 20250401 193200 100366414 2015 2015 2015 2015 0
11 20250401 193100 100366414 2015 2015 2015 2015 0
12 20250401 193000 100366414 2015 2015 2015 2015 0
13 20250401 192900 100366414 2015 2015 2015 2015 0
14 20250401 192800 100366414 2015 2015 2015 2015 0
15 20250401 192700 100366414 2015 2015 2015 2015 0
16 20250401 192600 100366414 2015 2015 2015 2015 0
17 20250401 192500 100366414 2015 2015 2015 2015 0
18 20250401 192400 100366414 2015 2015 2015 2015 0
19 20250401 192300 100366414 2015 2015 2015 2015 0
20 20250401 192200 100366414 2015 2015 2015 2015 0
21 20250401 192100 100366414 2015 2015 2015 2015 0
22 20250401 192000 100366414 2015 2015 2015 2015 0
23 20250401 191900 100366414 2015 2015 2015 2015 0
24 20250401 191800 100366414 2015 2015 2015 2015 0
25 20250401 191700 100366414 2015 2015 2015 2015 0
26 20250401 191600 100366414 2015 2015 2015 2015 0
27 20250401 191500 100366414 2015 2015 2015 2015 0
28 20250401 191400 100366414 2015 2015 2015 2015 0
29 20250401 191300 100366414 2015 2015 2015 2015 0
30 20250401 191200 100366414 2015 2015 2015 2015 0
31 20250401 191100 100366414 2015 2015 2015 2015 0
32 20250401 191000 100366414 2015 2015 2015 2015 1723
33 20250401 190900 100366414 2015 2015 2015 2015 0
34 20250401 190800 100366414 2015 2015 2015 2015 0
35 20250401 190700 100366414 2015 2015 2015 2015 0
36 20250401 190600 100366414 2015 2015 2015 2015 0
37 20250401 190500 100366414 2015 2015 2015 2015 0
38 20250401 190400 100366414 2015 2015 2015 2015 0
39 20250401 190300 100366414 2015 2015 2015 2015 0
40 20250401 190200 100366414 2015 2015 2015 2015 0
41 20250401 190100 100366414 2015 2015 2015 2015 0
42 20250401 190000 100366414 2015 2015 2015 2015 0
43 20250401 185900 100366414 2015 2015 2015 2015 0
44 20250401 185800 100366414 2015 2015 2015 2015 0
45 20250401 185700 100366414 2015 2015 2015 2015 0
46 20250401 185600 100366414 2015 2015 2015 2015 0
47 20250401 185500 100366414 2015 2015 2015 2015 0
48 20250401 185400 100366414 2015 2015 2015 2015 0
49 20250401 185300 100366414 2015 2015 2015 2015 0
50 20250401 185200 100366414 2015 2015 2015 2015 0
51 20250401 185100 100366414 2015 2015 2015 2015 0
52 20250401 185000 100366414 2015 2015 2015 2015 0
53 20250401 184900 100366414 2015 2015 2015 2015 0
54 20250401 184800 100366414 2015 2015 2015 2015 0
55 20250401 184700 100366414 2015 2015 2015 2015 0
56 20250401 184600 100366414 2015 2015 2015 2015 0
57 20250401 184500 100366414 2015 2015 2015 2015 0
58 20250401 184400 100366414 2015 2015 2015 2015 0
59 20250401 184300 100366414 2015 2015 2015 2015 0
60 20250401 184200 100366414 2015 2015 2015 2015 0
61 20250401 184100 100366414 2015 2015 2015 2015 0
62 20250401 184000 100366414 2015 2015 2015 2015 1723
63 20250401 183900 100366414 2015 2015 2015 2015 0
64 20250401 183800 100366414 2015 2015 2015 2015 0
65 20250401 183700 100366414 2015 2015 2015 2015 0
66 20250401 183600 100366414 2015 2015 2015 2015 0
67 20250401 183500 100366414 2015 2015 2015 2015 0
68 20250401 183400 100366414 2015 2015 2015 2015 0
69 20250401 183300 100366414 2015 2015 2015 2015 0
70 20250401 183200 100366414 2015 2015 2015 2015 0
71 20250401 183100 100366414 2015 2015 2015 2015 0
72 20250401 183000 100366414 2015 2015 2015 2015 0
73 20250401 182900 100366414 2015 2015 2015 2015 0
74 20250401 182800 100366414 2015 2015 2015 2015 0
75 20250401 182700 100366414 2015 2015 2015 2015 0
76 20250401 182600 100366414 2015 2015 2015 2015 0
77 20250401 182500 100366414 2015 2015 2015 2015 0
78 20250401 182400 100366414 2015 2015 2015 2015 0
79 20250401 182300 100366414 2015 2015 2015 2015 0
80 20250401 182200 100366414 2015 2015 2015 2015 0
81 20250401 182100 100366414 2015 2015 2015 2015 0
82 20250401 182000 100366414 2015 2015 2015 2015 0
83 20250401 181900 100366414 2015 2015 2015 2015 0
84 20250401 181800 100366414 2015 2015 2015 2015 0
85 20250401 181700 100366414 2015 2015 2015 2015 0
86 20250401 181600 100366414 2015 2015 2015 2015 0
87 20250401 181500 100366414 2015 2015 2015 2015 0
88 20250401 181400 100366414 2015 2015 2015 2015 0
89 20250401 181300 100366414 2015 2015 2015 2015 0
90 20250401 181200 100366414 2015 2015 2015 2015 0
91 20250401 181100 100366414 2015 2015 2015 2015 0
92 20250401 181000 100366414 2015 2015 2015 2015 1723
93 20250401 180900 100366414 2015 2015 2015 2015 0
94 20250401 180800 100366414 2015 2015 2015 2015 0
95 20250401 180700 100366414 2015 2015 2015 2015 0
96 20250401 180600 100366414 2015 2015 2015 2015 0
97 20250401 180500 100366414 2015 2015 2015 2015 0
98 20250401 180400 100366414 2015 2015 2015 2015 0
99 20250401 180300 100366414 2015 2015 2015 2015 0
100 20250401 180200 100366414 2015 2015 2015 2015 0
101 20250401 180100 100366414 2015 2015 2015 2015 0
102 20250401 180000 100366414 2015 2015 2015 2015 0
103 20250401 175900 100366414 2015 2015 2015 2015 0
104 20250401 175800 100366414 2015 2015 2015 2015 0
105 20250401 175700 100366414 2015 2015 2015 2015 0
106 20250401 175600 100366414 2015 2015 2015 2015 0
107 20250401 175500 100366414 2015 2015 2015 2015 0
108 20250401 175400 100366414 2015 2015 2015 2015 0
109 20250401 175300 100366414 2015 2015 2015 2015 0
110 20250401 175200 100366414 2015 2015 2015 2015 0
111 20250401 175100 100366414 2015 2015 2015 2015 0
112 20250401 175000 100366414 2015 2015 2015 2015 0
113 20250401 174900 100366414 2015 2015 2015 2015 0
114 20250401 174800 100366414 2015 2015 2015 2015 0
115 20250401 174700 100366414 2015 2015 2015 2015 0
116 20250401 174600 100366414 2015 2015 2015 2015 0
117 20250401 174500 100366414 2015 2015 2015 2015 0
118 20250401 174400 100366414 2015 2015 2015 2015 0
119 20250401 174300 100366414 2015 2015 2015 2015 0
120 20250401 174200 100366414 2015 2015 2015 2015 0
121 20250401 174100 100366414 2015 2015 2015 2015 0
122 20250401 174000 100366414 2015 2015 2015 2015 1723
123 20250401 173900 100366414 2015 2015 2015 2015 0
124 20250401 173800 100366414 2015 2015 2015 2015 0
125 20250401 173700 100366414 2015 2015 2015 2015 0
126 20250401 173600 100366414 2015 2015 2015 2015 0
127 20250401 173500 100366414 2015 2015 2015 2015 0
128 20250401 173400 100366414 2015 2015 2015 2015 0
129 20250401 173300 100366414 2015 2015 2015 2015 0
130 20250401 173200 100366414 2015 2015 2015 2015 0
131 20250401 173100 100366414 2015 2015 2015 2015 0
132 20250401 173000 100366414 2015 2015 2015 2015 0
133 20250401 172900 100366414 2015 2015 2015 2015 0
134 20250401 172800 100366414 2015 2015 2015 2015 0
135 20250401 172700 100366414 2015 2015 2015 2015 0
136 20250401 172600 100366414 2015 2015 2015 2015 0
137 20250401 172500 100366414 2015 2015 2015 2015 0
138 20250401 172400 100366414 2015 2015 2015 2015 0
139 20250401 172300 100366414 2015 2015 2015 2015 0
140 20250401 172200 100366414 2015 2015 2015 2015 0
141 20250401 172100 100366414 2015 2015 2015 2015 0
142 20250401 172000 100366414 2015 2015 2015 2015 0
143 20250401 171900 100366414 2015 2015 2015 2015 0
144 20250401 171800 100366414 2015 2015 2015 2015 0
145 20250401 171700 100366414 2015 2015 2015 2015 0
146 20250401 171600 100366414 2015 2015 2015 2015 0
147 20250401 171500 100366414 2015 2015 2015 2015 0
148 20250401 171400 100366414 2015 2015 2015 2015 0
149 20250401 171300 100366414 2015 2015 2015 2015 0
150 20250401 171200 100366414 2015 2015 2015 2015 0
151 20250401 171100 100366414 2015 2015 2015 2015 0
152 20250401 171000 100366414 2015 2015 2015 2015 1723
153 20250401 170900 100366414 2015 2015 2015 2015 0
154 20250401 170800 100366414 2015 2015 2015 2015 0
155 20250401 170700 100366414 2015 2015 2015 2015 0
156 20250401 170600 100366414 2015 2015 2015 2015 0
157 20250401 170500 100366414 2015 2015 2015 2015 0
158 20250401 170400 100366414 2015 2015 2015 2015 0
159 20250401 170300 100366414 2015 2015 2015 2015 0
160 20250401 170200 100366414 2015 2015 2015 2015 0
161 20250401 170100 100366414 2015 2015 2015 2015 0
162 20250401 170000 100366414 2015 2015 2015 2015 0
163 20250401 165900 100366414 2015 2015 2015 2015 0
164 20250401 165800 100366414 2015 2015 2015 2015 0
165 20250401 165700 100366414 2015 2015 2015 2015 0
166 20250401 165600 100366414 2015 2015 2015 2015 0
167 20250401 165500 100366414 2015 2015 2015 2015 0
168 20250401 165400 100366414 2015 2015 2015 2015 0
169 20250401 165300 100366414 2015 2015 2015 2015 0
170 20250401 165200 100366414 2015 2015 2015 2015 0
171 20250401 165100 100366414 2015 2015 2015 2015 0
172 20250401 165000 100366414 2015 2015 2015 2015 0
173 20250401 164900 100366414 2015 2015 2015 2015 0
174 20250401 164800 100366414 2015 2015 2015 2015 0
175 20250401 164700 100366414 2015 2015 2015 2015 0
176 20250401 164600 100366414 2015 2015 2015 2015 0
177 20250401 164500 100366414 2015 2015 2015 2015 0
178 20250401 164400 100366414 2015 2015 2015 2015 0
179 20250401 164300 100366414 2015 2015 2015 2015 0
180 20250401 164200 100366414 2015 2015 2015 2015 0
181 20250401 164100 100366414 2015 2015 2015 2015 0
182 20250401 164000 100366414 2015 2015 2015 2015 1723
183 20250401 163900 100366414 2015 2015 2015 2015 0
184 20250401 163800 100366414 2015 2015 2015 2015 0
185 20250401 163700 100366414 2015 2015 2015 2015 0
186 20250401 163600 100366414 2015 2015 2015 2015 0
187 20250401 163500 100366414 2015 2015 2015 2015 0
188 20250401 163400 100366414 2015 2015 2015 2015 0
189 20250401 163300 100366414 2015 2015 2015 2015 0
190 20250401 163200 100366414 2015 2015 2015 2015 0
191 20250401 163100 100366414 2015 2015 2015 2015 0
192 20250401 163000 100366414 2015 2015 2015 2015 0
193 20250401 162900 100366414 2015 2015 2015 2015 0
194 20250401 162800 100366414 2015 2015 2015 2015 0
195 20250401 162700 100366414 2015 2015 2015 2015 0
196 20250401 162600 100366414 2015 2015 2015 2015 0
197 20250401 162500 100366414 2015 2015 2015 2015 0
198 20250401 162400 100366414 2015 2015 2015 2015 0
199 20250401 162300 100366414 2015 2015 2015 2015 0
200 20250401 162200 100366414 2015 2015 2015 2015 0
201 20250401 162100 100366414 2015 2015 2015 2015 0
202 20250401 162000 100366414 2015 2015 2015 2015 0
203 20250401 161900 100366414 2015 2015 2015 2015 0
204 20250401 161800 100366414 2015 2015 2015 2015 0
205 20250401 161700 100366414 2015 2015 2015 2015 0
206 20250401 161600 100366414 2015 2015 2015 2015 0
207 20250401 161500 100366414 2015 2015 2015 2015 0
208 20250401 161400 100366414 2015 2015 2015 2015 0
209 20250401 161300 100366414 2015 2015 2015 2015 0
210 20250401 161200 100366414 2015 2015 2015 2015 0
211 20250401 161100 100366414 2015 2015 2015 2015 0
212 20250401 161000 100366414 2015 2015 2015 2015 1723
213 20250401 160900 100366414 2015 2015 2015 2015 0
214 20250401 160800 100366414 2015 2015 2015 2015 0
215 20250401 160700 100366414 2015 2015 2015 2015 0
216 20250401 160600 100366414 2015 2015 2015 2015 0
217 20250401 160500 100366414 2015 2015 2015 2015 0
218 20250401 160400 100366414 2015 2015 2015 2015 0
219 20250401 160300 100366414 2015 2015 2015 2015 0
220 20250401 160200 100366414 2015 2015 2015 2015 0
221 20250401 160100 100366414 2015 2015 2015 2015 0
222 20250401 160000 100366414 2015 2015 2015 2015 0
223 20250401 155900 100366414 2015 2015 2015 2015 0
224 20250401 155800 100366414 2015 2015 2015 2015 0
225 20250401 155700 100366414 2015 2015 2015 2015 0
226 20250401 155600 100366414 2015 2015 2015 2015 0
227 20250401 155500 100366414 2015 2015 2015 2015 0
228 20250401 155400 100366414 2015 2015 2015 2015 0
229 20250401 155300 100366414 2015 2015 2015 2015 0
230 20250401 155200 100366414 2015 2015 2015 2015 0
231 20250401 155100 100366414 2015 2015 2015 2015 0
232 20250401 155000 100366414 2015 2015 2015 2015 0
233 20250401 154900 100366414 2015 2015 2015 2015 0
234 20250401 154800 100366414 2015 2015 2015 2015 0
235 20250401 154700 100366414 2015 2015 2015 2015 0
236 20250401 154600 100366414 2015 2015 2015 2015 0
237 20250401 154500 100366414 2015 2015 2015 2015 0
238 20250401 154400 100366414 2015 2015 2015 2015 0
239 20250401 154300 100366414 2015 2015 2015 2015 0
240 20250401 154200 100366414 2015 2015 2015 2015 0
241 20250401 154100 100366414 2015 2015 2015 2015 0
242 20250401 154000 100366414 2015 2015 2015 2015 1723
243 20250401 153900 100366414 2015 2015 2015 2015 0
244 20250401 153800 100366414 2015 2015 2015 2015 0
245 20250401 153700 100366414 2015 2015 2015 2015 0
246 20250401 153600 100366414 2015 2015 2015 2015 0
247 20250401 153500 100366414 2015 2015 2015 2015 0
248 20250401 153400 100366414 2015 2015 2015 2015 0
249 20250401 153300 100366414 2015 2015 2015 2015 0
250 20250401 153200 100366414 2015 2015 2015 2015 0
251 20250401 153100 100366414 2015 2015 2015 2015 0
252 20250401 153000 100366414 2015 2015 2015 2015 1723
253 20250401 152900 96894569 2030 2030 2030 2030 0
254 20250401 152800 96894569 2030 2030 2030 2030 0
255 20250401 152700 96894569 2030 2030 2030 2030 0
256 20250401 152600 96894569 2030 2030 2030 2030 0
257 20250401 152500 96894569 2030 2030 2030 2030 0
258 20250401 152400 96894569 2030 2030 2030 2030 0
259 20250401 152300 96894569 2030 2030 2030 2030 0
260 20250401 152200 96894569 2030 2030 2030 2030 0
261 20250401 152100 96894569 2030 2030 2030 2030 0
262 20250401 152000 96894569 2030 2030 2030 2030 0
263 20250401 151900 96894569 2030 2030 2030 2030 234
264 20250401 151800 96419549 2025 2025 2025 2025 0
265 20250401 151700 96419549 2025 2025 2025 2025 0
266 20250401 151600 96419549 2025 2025 2025 2025 98
267 20250401 151500 96221099 2025 2025 2025 2025 0
268 20250401 151400 96221099 2025 2025 2025 2025 0
269 20250401 151300 96221099 2025 2025 2025 2025 44
270 20250401 151200 96131999 2025 2025 2025 2025 217
271 20250401 151100 95692574 2025 2025 2025 2025 0
272 20250401 151000 95692574 2025 2025 2025 2025 90
273 20250401 150900 95510324 2030 2030 2030 2030 0
274 20250401 150800 95510324 2030 2030 2030 2030 711
275 20250401 150700 94066994 2030 2030 2030 2030 281
276 20250401 150600 93496564 2030 2030 2030 2030 0
277 20250401 150500 93496564 2030 2030 2030 2030 2
278 20250401 150400 93492504 2030 2030 2030 2030 0
279 20250401 150300 93492504 2030 2030 2030 2030 0
280 20250401 150200 93492504 2030 2030 2030 2030 0
281 20250401 150100 93492504 2030 2030 2030 2030 2
282 20250401 150000 93488444 2025 2025 2025 2025 23
283 20250401 145900 93441869 2025 2030 2030 2025 532
284 20250401 145800 92364559 2030 2030 2030 2030 3
285 20250401 145700 92358469 2030 2030 2030 2030 0
286 20250401 145600 92358469 2030 2030 2030 2030 0
287 20250401 145500 92358469 2030 2030 2030 2030 0
288 20250401 145400 92358469 2030 2030 2030 2030 562
289 20250401 145300 91217609 2030 2030 2030 2030 0
290 20250401 145200 91217609 2030 2030 2030 2030 0
291 20250401 145100 91217609 2030 2030 2030 2030 0
292 20250401 145000 91217609 2030 2030 2030 2030 48
293 20250401 144900 91120169 2030 2030 2030 2030 0
294 20250401 144800 91120169 2030 2030 2030 2030 85
295 20250401 144700 90947619 2035 2035 2035 2035 0
296 20250401 144600 90947619 2035 2035 2035 2035 181
297 20250401 144500 90579284 2035 2035 2035 2035 3
298 20250401 144400 90573179 2030 2030 2030 2030 0
299 20250401 144300 90573179 2030 2030 2030 2030 0
300 20250401 144200 90573179 2030 2030 2030 2030 0
301 20250401 144100 90573179 2030 2030 2030 2030 0
302 20250401 144000 90573179 2030 2030 2030 2030 0
303 20250401 143900 90573179 2030 2030 2030 2030 263
304 20250401 143800 90039289 2035 2035 2035 2035 0
305 20250401 143700 90039289 2035 2035 2035 2035 0
306 20250401 143600 90039289 2035 2035 2035 2035 0
307 20250401 143500 90039289 2035 2035 2035 2035 0
308 20250401 143400 90039289 2035 2035 2035 2035 0
309 20250401 143300 90039289 2035 2035 2035 2035 0
310 20250401 143200 90039289 2035 2035 2035 2035 2000
311 20250401 143100 85969289 2030 2030 2030 2030 0
312 20250401 143000 85969289 2030 2030 2030 2030 0
313 20250401 142900 85969289 2030 2030 2030 2030 1
314 20250401 142800 85967259 2030 2030 2030 2030 20
315 20250401 142700 85926659 2030 2030 2030 2030 0
316 20250401 142600 85926659 2030 2030 2030 2030 0
317 20250401 142500 85926659 2030 2030 2030 2030 125
318 20250401 142400 85672909 2030 2030 2030 2030 0
319 20250401 142300 85672909 2030 2030 2030 2030 3
320 20250401 142200 85666819 2030 2030 2030 2030 0
321 20250401 142100 85666819 2030 2030 2030 2030 52
322 20250401 142000 85561259 2030 2030 2030 2030 92
323 20250401 141900 85374499 2030 2030 2030 2030 106
324 20250401 141800 85159319 2025 2025 2025 2025 0
325 20250401 141700 85159319 2025 2030 2030 2025 405
326 20250401 141600 84339064 2030 2030 2030 2030 137
327 20250401 141500 84060954 2035 2035 2035 2035 0
328 20250401 141400 84060954 2035 2035 2035 2035 11
329 20250401 141300 84038569 2035 2035 2035 2035 0
330 20250401 141200 84038569 2035 2035 2035 2035 0
331 20250401 141100 84038569 2035 2035 2035 2035 674
332 20250401 141000 82666979 2035 2035 2035 2035 0
333 20250401 140900 82666979 2035 2035 2035 2035 1000
334 20250401 140800 80631979 2040 2035 2040 2035 1999
335 20250401 140700 76555659 2030 2030 2030 2030 0
336 20250401 140600 76555659 2030 2030 2030 2030 6
337 20250401 140500 76543479 2030 2030 2030 2030 0
338 20250401 140400 76543479 2030 2030 2030 2030 110
339 20250401 140300 76320179 2030 2030 2030 2030 91
340 20250401 140200 76135449 2030 2030 2030 2030 224
341 20250401 140100 75680729 2020 2020 2020 2020 0
342 20250401 140000 75680729 2020 2025 2025 2020 47
343 20250401 135900 75585579 2025 2035 2035 2020 1541
344 20250401 135800 72461579 2035 2035 2035 2035 0
345 20250401 135700 72461579 2035 2035 2035 2035 0
346 20250401 135600 72461579 2035 2035 2035 2035 0
347 20250401 135500 72461579 2035 2035 2035 2035 0
348 20250401 135400 72461579 2035 2035 2035 2035 0
349 20250401 135300 72461579 2035 2035 2035 2035 0
350 20250401 135200 72461579 2035 2035 2035 2035 0
351 20250401 135100 72461579 2035 2035 2035 2035 0
352 20250401 135000 72461579 2035 2035 2035 2035 326
353 20250401 134900 71798169 2035 2035 2035 2035 0
354 20250401 134800 71798169 2035 2035 2035 2035 117
355 20250401 134700 71560074 2035 2035 2035 2035 1228
356 20250401 134600 69061094 2035 2035 2035 2035 0
357 20250401 134500 69061094 2035 2035 2035 2035 0
358 20250401 134400 69061094 2035 2040 2040 2035 1662
359 20250401 134300 65678549 2045 2045 2045 2045 0
360 20250401 134200 65678549 2045 2045 2045 2045 80
361 20250401 134100 65514949 2045 2045 2045 2045 0
362 20250401 134000 65514949 2045 2045 2045 2045 27
363 20250401 133900 65459734 2045 2045 2045 2045 0
364 20250401 133800 65459734 2045 2045 2045 2045 0
365 20250401 133700 65459734 2045 2045 2045 2045 0
366 20250401 133600 65459734 2045 2045 2045 2045 744
367 20250401 133500 63938254 2050 2050 2050 2050 0
368 20250401 133400 63938254 2050 2050 2050 2050 0
369 20250401 133300 63938254 2050 2050 2050 2050 0
370 20250401 133200 63938254 2050 2050 2050 2050 7
371 20250401 133100 63923904 2050 2050 2050 2050 0
372 20250401 133000 63923904 2050 2050 2050 2050 0
373 20250401 132900 63923904 2050 2050 2050 2050 0
374 20250401 132800 63923904 2050 2050 2050 2050 0
375 20250401 132700 63923904 2050 2050 2050 2050 0
376 20250401 132600 63923904 2050 2050 2050 2050 0
377 20250401 132500 63923904 2050 2050 2050 2050 70
378 20250401 132400 63780404 2050 2050 2050 2050 0
379 20250401 132300 63780404 2050 2050 2050 2050 0
380 20250401 132200 63780404 2050 2050 2050 2050 0
381 20250401 132100 63780404 2050 2050 2050 2050 2
382 20250401 132000 63776304 2040 2040 2040 2040 0
383 20250401 131900 63776304 2040 2040 2040 2040 2247
384 20250401 131800 59192424 2040 2040 2040 2040 0
385 20250401 131700 59192424 2040 2040 2040 2040 0
386 20250401 131600 59192424 2040 2040 2040 2040 0
387 20250401 131500 59192424 2040 2040 2040 2040 0
388 20250401 131400 59192424 2040 2040 2040 2040 0
389 20250401 131300 59192424 2040 2040 2040 2040 0
390 20250401 131200 59192424 2040 2040 2040 2040 0
391 20250401 131100 59192424 2040 2040 2040 2040 0
392 20250401 131000 59192424 2040 2040 2040 2040 0
393 20250401 130900 59192424 2040 2040 2040 2040 0
394 20250401 130800 59192424 2040 2040 2040 2040 0
395 20250401 130700 59192424 2040 2040 2040 2040 0
396 20250401 130600 59192424 2040 2040 2040 2040 0
397 20250401 130500 59192424 2040 2040 2040 2040 0
398 20250401 130400 59192424 2040 2040 2040 2040 487
399 20250401 130300 58198944 2040 2040 2040 2040 0
400 20250401 130200 58198944 2040 2040 2040 2040 120
401 20250401 130100 57954144 2040 2040 2040 2040 0
402 20250401 130000 57954144 2040 2040 2040 2040 0
403 20250401 125900 57954144 2040 2040 2040 2040 0
404 20250401 125800 57954144 2040 2040 2040 2040 0
405 20250401 125700 57954144 2040 2040 2040 2040 0
406 20250401 125600 57954144 2040 2040 2040 2040 0
407 20250401 125500 57954144 2040 2040 2040 2040 0
408 20250401 125400 57954144 2040 2040 2040 2040 0
409 20250401 125300 57954144 2040 2045 2050 2040 2127
410 20250401 125200 53604984 2040 2040 2040 2040 0
411 20250401 125100 53604984 2040 2040 2040 2040 0
412 20250401 125000 53604984 2040 2040 2040 2040 0
413 20250401 124900 53604984 2040 2040 2040 2040 0
414 20250401 124800 53604984 2040 2040 2040 2040 0
415 20250401 124700 53604984 2040 2040 2040 2040 0
416 20250401 124600 53604984 2040 2040 2040 2040 0
417 20250401 124500 53604984 2040 2040 2040 2040 0
418 20250401 124400 53604984 2040 2040 2040 2040 0
419 20250401 124300 53604984 2040 2040 2040 2040 0
420 20250401 124200 53604984 2040 2040 2040 2040 0
421 20250401 124100 53604984 2040 2040 2040 2040 0
422 20250401 124000 53604984 2040 2040 2040 2040 0
423 20250401 123900 53604984 2040 2040 2040 2040 0
424 20250401 123800 53604984 2040 2040 2040 2040 0
425 20250401 123700 53604984 2040 2040 2040 2040 0
426 20250401 123600 53604984 2040 2040 2040 2040 0
427 20250401 123500 53604984 2040 2040 2040 2040 610
428 20250401 123400 52360584 2040 2040 2040 2040 0
429 20250401 123300 52360584 2040 2040 2040 2040 0
430 20250401 123200 52360584 2040 2040 2040 2040 0
431 20250401 123100 52360584 2040 2040 2040 2040 0
432 20250401 123000 52360584 2040 2045 2045 2040 1041
433 20250401 122900 50236444 2045 2045 2045 2045 26
434 20250401 122800 50183274 2045 2045 2045 2045 0
435 20250401 122700 50183274 2045 2045 2045 2045 30
436 20250401 122600 50121924 2045 2045 2045 2045 0
437 20250401 122500 50121924 2045 2045 2045 2045 0
438 20250401 122400 50121924 2045 2045 2045 2045 48
439 20250401 122300 50023764 2050 2050 2050 2050 0
440 20250401 122200 50023764 2050 2050 2050 2050 0
441 20250401 122100 50023764 2050 2050 2050 2050 0
442 20250401 122000 50023764 2050 2050 2050 2050 0
443 20250401 121900 50023764 2050 2050 2050 2050 0
444 20250401 121800 50023764 2050 2050 2050 2050 327
445 20250401 121700 49353414 2050 2050 2050 2050 0
446 20250401 121600 49353414 2050 2050 2050 2050 0
447 20250401 121500 49353414 2050 2050 2050 2050 0
448 20250401 121400 49353414 2050 2050 2050 2050 50
449 20250401 121300 49250914 2055 2055 2055 2055 0
450 20250401 121200 49250914 2055 2055 2055 2055 0
451 20250401 121100 49250914 2055 2055 2055 2055 1
452 20250401 121000 49248859 2050 2050 2050 2050 135
453 20250401 120900 48972109 2050 2050 2050 2050 0
454 20250401 120800 48972109 2050 2050 2050 2050 1
455 20250401 120700 48970059 2050 2050 2050 2050 0
456 20250401 120600 48970059 2050 2050 2050 2050 0
457 20250401 120500 48970059 2050 2050 2050 2050 0
458 20250401 120400 48970059 2050 2050 2050 2050 0
459 20250401 120300 48970059 2050 2050 2050 2050 0
460 20250401 120200 48970059 2050 2050 2050 2050 37
461 20250401 120100 48894209 2050 2050 2050 2050 152
462 20250401 120000 48582609 2060 2060 2060 2060 0
463 20250401 115900 48582609 2060 2060 2060 2060 0
464 20250401 115800 48582609 2060 2060 2060 2060 0
465 20250401 115700 48582609 2060 2045 2060 2045 892
466 20250401 115600 46752684 2045 2045 2045 2045 454
467 20250401 115500 45824254 2050 2050 2050 2050 0
468 20250401 115400 45824254 2050 2050 2050 2050 0
469 20250401 115300 45824254 2050 2050 2050 2050 0
470 20250401 115200 45824254 2050 2050 2050 2050 0
471 20250401 115100 45824254 2050 2050 2050 2050 2
472 20250401 115000 45820154 2050 2050 2050 2050 159
473 20250401 114900 45494204 2055 2055 2055 2055 298
474 20250401 114800 44881814 2055 2055 2055 2055 90
475 20250401 114700 44696864 2055 2055 2055 2055 0
476 20250401 114600 44696864 2055 2055 2055 2055 0
477 20250401 114500 44696864 2055 2055 2055 2055 93
478 20250401 114400 44505749 2055 2055 2055 2055 0
479 20250401 114300 44505749 2055 2055 2055 2055 57
480 20250401 114200 44388614 2055 2055 2055 2055 0
481 20250401 114100 44388614 2055 2055 2055 2055 478
482 20250401 114000 43406324 2050 2050 2050 2050 0
483 20250401 113900 43406324 2050 2050 2050 2050 0
484 20250401 113800 43406324 2050 2050 2050 2050 0
485 20250401 113700 43406324 2050 2050 2050 2050 0
486 20250401 113600 43406324 2050 2050 2050 2050 0
487 20250401 113500 43406324 2050 2050 2050 2050 84
488 20250401 113400 43234124 2050 2050 2050 2050 17
489 20250401 113300 43199274 2050 2050 2050 2050 0
490 20250401 113200 43199274 2050 2050 2050 2050 0
491 20250401 113100 43199274 2050 2050 2050 2050 0
492 20250401 113000 43199274 2050 2050 2050 2050 0
493 20250401 112900 43199274 2050 2050 2050 2050 10
494 20250401 112800 43178774 2050 2050 2050 2050 1
495 20250401 112700 43176724 2050 2050 2050 2050 0
496 20250401 112600 43176724 2050 2050 2050 2050 0
497 20250401 112500 43176724 2050 2050 2050 2050 156
498 20250401 112400 42856924 2050 2050 2050 2050 231
499 20250401 112300 42383374 2050 2050 2050 2050 20
500 20250401 112200 42342374 2040 2040 2040 2040 0
501 20250401 112100 42342374 2040 2040 2040 2040 0
502 20250401 112000 42342374 2040 2040 2040 2040 0
503 20250401 111900 42342374 2040 2045 2045 2040 375
504 20250401 111800 41576609 2045 2050 2050 2045 693
505 20250401 111700 40155964 2045 2045 2045 2045 0
506 20250401 111600 40155964 2045 2045 2045 2045 0
507 20250401 111500 40155964 2045 2045 2045 2045 155
508 20250401 111400 39838989 2045 2045 2045 2045 0
509 20250401 111300 39838989 2045 2045 2045 2045 0
510 20250401 111200 39838989 2045 2045 2045 2045 63
511 20250401 111100 39710154 2045 2045 2045 2045 0
512 20250401 111000 39710154 2045 2045 2045 2045 400
513 20250401 110900 38892154 2045 2045 2045 2045 217
514 20250401 110800 38448389 2045 2045 2045 2045 0
515 20250401 110700 38448389 2045 2045 2045 2045 0
516 20250401 110600 38448389 2045 2045 2045 2045 79
517 20250401 110500 38286834 2035 2050 2050 2035 2143
518 20250401 110400 33901999 2050 2050 2050 2050 0
519 20250401 110300 33901999 2050 2050 2050 2050 0
520 20250401 110200 33901999 2050 2050 2050 2050 127
521 20250401 110100 33641649 2050 2050 2050 2050 0
522 20250401 110000 33641649 2050 2050 2050 2050 0
523 20250401 105900 33641649 2050 2050 2050 2050 0
524 20250401 105800 33641649 2050 2050 2050 2050 1483
525 20250401 105700 30601499 2050 2055 2055 2050 164
526 20250401 105600 30264689 2055 2055 2055 2055 0
527 20250401 105500 30264689 2055 2055 2055 2055 0
528 20250401 105400 30264689 2055 2055 2055 2055 0
529 20250401 105300 30264689 2055 2055 2055 2055 7
530 20250401 105200 30250304 2045 2045 2045 2045 0
531 20250401 105100 30250304 2045 2045 2045 2045 0
532 20250401 105000 30250304 2045 2045 2045 2045 15
533 20250401 104900 30219629 2045 2055 2055 2045 447
534 20250401 104800 29301964 2050 2050 2050 2050 0
535 20250401 104700 29301964 2050 2050 2050 2050 0
536 20250401 104600 29301964 2050 2050 2050 2050 0
537 20250401 104500 29301964 2050 2050 2050 2050 0
538 20250401 104400 29301964 2050 2050 2050 2050 1
539 20250401 104300 29299914 2050 2050 2050 2045 457
540 20250401 104200 28363069 2040 2040 2040 2040 0
541 20250401 104100 28363069 2040 2040 2040 2040 59
542 20250401 104000 28242709 2030 2030 2030 2030 0
543 20250401 103900 28242709 2030 2030 2030 2030 53
544 20250401 103800 28135119 2030 2030 2030 2030 104
545 20250401 103700 27923999 2035 2035 2035 2035 0
546 20250401 103600 27923999 2035 2035 2035 2035 0
547 20250401 103500 27923999 2035 2035 2035 2035 632
548 20250401 103400 26637879 2035 2035 2035 2035 4
549 20250401 103300 26629739 2035 2035 2035 2035 0
550 20250401 103200 26629739 2035 2035 2035 2035 0
551 20250401 103100 26629739 2035 2035 2035 2035 0
552 20250401 103000 26629739 2035 2035 2035 2035 0
553 20250401 102900 26629739 2035 2035 2035 2035 0
554 20250401 102800 26629739 2035 2035 2035 2035 46
555 20250401 102700 26536129 2035 2035 2035 2035 0
556 20250401 102600 26536129 2035 2035 2035 2035 202
557 20250401 102500 26125059 2035 2035 2035 2035 0
558 20250401 102400 26125059 2035 2032 2035 2032 11
559 20250401 102300 26102704 2030 2030 2030 2030 9
560 20250401 102200 26084434 2030 2030 2035 2025 311
561 20250401 102100 25454184 2032 2040 2040 2032 12
562 20250401 102000 25429759 2040 2040 2040 2040 2
563 20250401 101900 25425679 2050 2050 2050 2050 0
564 20250401 101800 25425679 2050 2050 2050 2050 0
565 20250401 101700 25425679 2050 2050 2050 2050 0
566 20250401 101600 25425679 2050 2050 2050 2050 0
567 20250401 101500 25425679 2050 2050 2050 2050 1
568 20250401 101400 25423629 2055 2055 2055 2055 11
569 20250401 101300 25401024 2030 2030 2030 2030 7
570 20250401 101200 25386814 2030 2030 2030 2030 0
571 20250401 101100 25386814 2030 2030 2030 2030 136
572 20250401 101000 25110734 2030 2030 2030 2030 0
573 20250401 100900 25110734 2030 2030 2030 2030 0
574 20250401 100800 25110734 2030 2030 2030 2030 5
575 20250401 100700 25100584 2020 2020 2020 2020 0
576 20250401 100600 25100584 2020 2020 2025 2020 859
577 20250401 100500 23365329 2020 2020 2020 2020 0
578 20250401 100400 23365329 2020 2020 2020 2020 0
579 20250401 100300 23365329 2020 2020 2020 2020 0
580 20250401 100200 23365329 2020 2020 2020 2020 50
581 20250401 100100 23264329 2020 2020 2020 2020 41
582 20250401 100000 23181509 2010 2010 2010 2010 0
583 20250401 095900 23181509 2010 2020 2020 2010 135
584 20250401 095800 22910009 2020 2020 2020 2020 10
585 20250401 095700 22889809 2020 2020 2020 2020 443
586 20250401 095600 21994949 2015 2015 2015 2015 9
587 20250401 095500 21976814 2015 2015 2015 2015 8
588 20250401 095400 21960694 2015 2020 2020 2015 71
589 20250401 095300 21817319 2025 2025 2025 2025 100
590 20250401 095200 21614819 2020 2020 2020 2020 0
591 20250401 095100 21614819 2020 2020 2020 2020 0
592 20250401 095000 21614819 2020 2020 2020 2020 3
593 20250401 094900 21608759 2020 2030 2030 2020 62
594 20250401 094800 21483439 2030 2025 2030 2025 41
595 20250401 094700 21400234 2025 2025 2025 2025 161
596 20250401 094600 21074209 2020 2020 2020 2020 0
597 20250401 094500 21074209 2020 2020 2020 2020 0
598 20250401 094400 21074209 2020 2020 2020 2020 19
599 20250401 094300 21035829 2020 2020 2020 2020 41
600 20250401 094200 20953009 2020 2025 2025 2020 160
601 20250401 094100 20629069 2025 2025 2025 2025 0
602 20250401 094000 20629069 2025 2025 2025 2025 152
603 20250401 093900 20321269 2025 2030 2030 2025 717
604 20250401 093800 18865824 2035 2035 2035 2035 0
605 20250401 093700 18865824 2035 2035 2035 2035 0
606 20250401 093600 18865824 2035 2035 2035 2035 87
607 20250401 093500 18688779 2035 2035 2035 2035 106
608 20250401 093400 18473069 2030 2040 2040 2030 253
609 20250401 093300 17957759 2035 2035 2037 2035 44
610 20250401 093200 17868215 2035 2035 2035 2035 29
611 20250401 093100 17809200 2035 2040 2040 2035 591
612 20250401 093000 16603615 2040 2040 2040 2040 5
613 20250401 092900 16593415 2040 2040 2040 2040 49
614 20250401 092800 16493455 2045 2050 2050 2045 131
615 20250401 092700 16224910 2045 2045 2045 2045 13
616 20250401 092600 16198325 2045 2045 2045 2045 99
617 20250401 092500 15995870 2045 2045 2045 2045 14
618 20250401 092400 15967240 2045 2045 2045 2045 0
619 20250401 092300 15967240 2045 2045 2045 2045 1
620 20250401 092200 15965195 2040 2040 2040 2040 0
621 20250401 092100 15965195 2040 2040 2040 2040 0
622 20250401 092000 15965195 2040 2040 2040 2040 14
623 20250401 091900 15936635 2035 2035 2035 2035 90
624 20250401 091800 15753485 2035 2035 2035 2035 16
625 20250401 091700 15720925 2035 2035 2035 2035 4
626 20250401 091600 15712785 2035 2040 2040 2035 306
627 20250401 091500 15090005 2035 2035 2035 2035 1
628 20250401 091400 15087970 2035 2035 2035 2035 4
629 20250401 091300 15079830 2035 2035 2040 2035 26
630 20250401 091200 15026890 2035 2035 2035 2035 22
631 20250401 091100 14982120 2045 2035 2050 2035 66
632 20250401 091000 14846855 2035 2035 2035 2035 93
633 20250401 090900 14657600 2035 2050 2050 2020 274
634 20250401 090800 14099630 2035 2050 2050 2035 491
635 20250401 090700 13098415 2060 2050 2060 2050 45
636 20250401 090600 13006075 2055 2050 2060 2050 206
637 20250401 090500 12582795 2050 2050 2050 2050 1009
638 20250401 090400 10514345 2050 2050 2050 2050 9
639 20250401 090300 10495895 2050 2050 2055 2050 1070
640 20250401 090200 8302165 2030 2030 2050 2030 489
641 20250401 090100 7309315 2030 2045 2045 2030 2679
642 20250401 090000 1850725 2045 2045 2045 2045 905

1
046210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,43657588,0,89934631280,0.00
20250327,0,43657588,0,94300390080,0.00
20250326,0,43657588,0,94300390080,0.00
20250325,0,43657588,0,94518678020,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 43657588 0 89934631280 0.00
3 20250327 0 43657588 0 94300390080 0.00
4 20250326 0 43657588 0 94300390080 0.00
5 20250325 0 43657588 0 94518678020 0.00