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

645
049830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,17441550,7420,7420,7420,7420,196
20250401,194200,17441550,7420,7420,7420,7420,0
20250401,194100,17441550,7420,7420,7420,7420,0
20250401,194000,17441550,7420,7420,7420,7420,0
20250401,193900,17441550,7420,7420,7420,7420,0
20250401,193800,17441550,7420,7420,7420,7420,0
20250401,193700,17441550,7420,7420,7420,7420,0
20250401,193600,17441550,7420,7420,7420,7420,0
20250401,193500,17441550,7420,7420,7420,7420,0
20250401,193400,17441550,7420,7420,7420,7420,0
20250401,193300,17441550,7420,7420,7420,7420,0
20250401,193200,17441550,7420,7420,7420,7420,0
20250401,193100,17441550,7420,7420,7420,7420,0
20250401,193000,17441550,7420,7420,7420,7420,0
20250401,192900,17441550,7420,7420,7420,7420,0
20250401,192800,17441550,7420,7420,7420,7420,0
20250401,192700,17441550,7420,7420,7420,7420,0
20250401,192600,17441550,7420,7420,7420,7420,0
20250401,192500,17441550,7420,7420,7420,7420,0
20250401,192400,17441550,7420,7420,7420,7420,0
20250401,192300,17441550,7420,7420,7420,7420,0
20250401,192200,17441550,7420,7420,7420,7420,0
20250401,192100,17441550,7420,7420,7420,7420,0
20250401,192000,17441550,7420,7420,7420,7420,0
20250401,191900,17441550,7420,7420,7420,7420,0
20250401,191800,17441550,7420,7420,7420,7420,0
20250401,191700,17441550,7420,7420,7420,7420,0
20250401,191600,17441550,7420,7420,7420,7420,0
20250401,191500,17441550,7420,7420,7420,7420,0
20250401,191400,17441550,7420,7420,7420,7420,0
20250401,191300,17441550,7420,7420,7420,7420,196
20250401,191200,17441550,7420,7420,7420,7420,0
20250401,191100,17441550,7420,7420,7420,7420,0
20250401,191000,17441550,7420,7420,7420,7420,0
20250401,190900,17441550,7420,7420,7420,7420,0
20250401,190800,17441550,7420,7420,7420,7420,0
20250401,190700,17441550,7420,7420,7420,7420,0
20250401,190600,17441550,7420,7420,7420,7420,0
20250401,190500,17441550,7420,7420,7420,7420,0
20250401,190400,17441550,7420,7420,7420,7420,0
20250401,190300,17441550,7420,7420,7420,7420,0
20250401,190200,17441550,7420,7420,7420,7420,0
20250401,190100,17441550,7420,7420,7420,7420,0
20250401,190000,17441550,7420,7420,7420,7420,0
20250401,185900,17441550,7420,7420,7420,7420,0
20250401,185800,17441550,7420,7420,7420,7420,0
20250401,185700,17441550,7420,7420,7420,7420,0
20250401,185600,17441550,7420,7420,7420,7420,0
20250401,185500,17441550,7420,7420,7420,7420,0
20250401,185400,17441550,7420,7420,7420,7420,0
20250401,185300,17441550,7420,7420,7420,7420,0
20250401,185200,17441550,7420,7420,7420,7420,0
20250401,185100,17441550,7420,7420,7420,7420,0
20250401,185000,17441550,7420,7420,7420,7420,0
20250401,184900,17441550,7420,7420,7420,7420,0
20250401,184800,17441550,7420,7420,7420,7420,0
20250401,184700,17441550,7420,7420,7420,7420,0
20250401,184600,17441550,7420,7420,7420,7420,0
20250401,184500,17441550,7420,7420,7420,7420,0
20250401,184400,17441550,7420,7420,7420,7420,0
20250401,184300,17441550,7420,7420,7420,7420,196
20250401,184200,17441550,7420,7420,7420,7420,0
20250401,184100,17441550,7420,7420,7420,7420,0
20250401,184000,17441550,7420,7420,7420,7420,0
20250401,183900,17441550,7420,7420,7420,7420,0
20250401,183800,17441550,7420,7420,7420,7420,0
20250401,183700,17441550,7420,7420,7420,7420,0
20250401,183600,17441550,7420,7420,7420,7420,0
20250401,183500,17441550,7420,7420,7420,7420,0
20250401,183400,17441550,7420,7420,7420,7420,0
20250401,183300,17441550,7420,7420,7420,7420,0
20250401,183200,17441550,7420,7420,7420,7420,0
20250401,183100,17441550,7420,7420,7420,7420,0
20250401,183000,17441550,7420,7420,7420,7420,0
20250401,182900,17441550,7420,7420,7420,7420,0
20250401,182800,17441550,7420,7420,7420,7420,0
20250401,182700,17441550,7420,7420,7420,7420,0
20250401,182600,17441550,7420,7420,7420,7420,0
20250401,182500,17441550,7420,7420,7420,7420,0
20250401,182400,17441550,7420,7420,7420,7420,0
20250401,182300,17441550,7420,7420,7420,7420,0
20250401,182200,17441550,7420,7420,7420,7420,0
20250401,182100,17441550,7420,7420,7420,7420,0
20250401,182000,17441550,7420,7420,7420,7420,0
20250401,181900,17441550,7420,7420,7420,7420,0
20250401,181800,17441550,7420,7420,7420,7420,0
20250401,181700,17441550,7420,7420,7420,7420,0
20250401,181600,17441550,7420,7420,7420,7420,0
20250401,181500,17441550,7420,7420,7420,7420,0
20250401,181400,17441550,7420,7420,7420,7420,0
20250401,181300,17441550,7420,7420,7420,7420,196
20250401,181200,17441550,7420,7420,7420,7420,0
20250401,181100,17441550,7420,7420,7420,7420,0
20250401,181000,17441550,7420,7420,7420,7420,0
20250401,180900,17441550,7420,7420,7420,7420,0
20250401,180800,17441550,7420,7420,7420,7420,0
20250401,180700,17441550,7420,7420,7420,7420,0
20250401,180600,17441550,7420,7420,7420,7420,0
20250401,180500,17441550,7420,7420,7420,7420,0
20250401,180400,17441550,7420,7420,7420,7420,0
20250401,180300,17441550,7420,7420,7420,7420,0
20250401,180200,17441550,7420,7420,7420,7420,0
20250401,180100,17441550,7420,7420,7420,7420,0
20250401,180000,17441550,7420,7420,7420,7420,0
20250401,175900,17441550,7420,7420,7420,7420,0
20250401,175800,17441550,7420,7420,7420,7420,0
20250401,175700,17441550,7420,7420,7420,7420,0
20250401,175600,17441550,7420,7420,7420,7420,0
20250401,175500,17441550,7420,7420,7420,7420,0
20250401,175400,17441550,7420,7420,7420,7420,0
20250401,175300,17441550,7420,7420,7420,7420,0
20250401,175200,17441550,7420,7420,7420,7420,0
20250401,175100,17441550,7420,7420,7420,7420,0
20250401,175000,17441550,7420,7420,7420,7420,0
20250401,174900,17441550,7420,7420,7420,7420,0
20250401,174800,17441550,7420,7420,7420,7420,0
20250401,174700,17441550,7420,7420,7420,7420,0
20250401,174600,17441550,7420,7420,7420,7420,0
20250401,174500,17441550,7420,7420,7420,7420,0
20250401,174400,17441550,7420,7420,7420,7420,0
20250401,174300,17441550,7420,7420,7420,7420,196
20250401,174200,17441550,7420,7420,7420,7420,0
20250401,174100,17441550,7420,7420,7420,7420,0
20250401,174000,17441550,7420,7420,7420,7420,0
20250401,173900,17441550,7420,7420,7420,7420,0
20250401,173800,17441550,7420,7420,7420,7420,0
20250401,173700,17441550,7420,7420,7420,7420,0
20250401,173600,17441550,7420,7420,7420,7420,0
20250401,173500,17441550,7420,7420,7420,7420,0
20250401,173400,17441550,7420,7420,7420,7420,0
20250401,173300,17441550,7420,7420,7420,7420,0
20250401,173200,17441550,7420,7420,7420,7420,0
20250401,173100,17441550,7420,7420,7420,7420,0
20250401,173000,17441550,7420,7420,7420,7420,0
20250401,172900,17441550,7420,7420,7420,7420,0
20250401,172800,17441550,7420,7420,7420,7420,0
20250401,172700,17441550,7420,7420,7420,7420,0
20250401,172600,17441550,7420,7420,7420,7420,0
20250401,172500,17441550,7420,7420,7420,7420,0
20250401,172400,17441550,7420,7420,7420,7420,0
20250401,172300,17441550,7420,7420,7420,7420,0
20250401,172200,17441550,7420,7420,7420,7420,0
20250401,172100,17441550,7420,7420,7420,7420,0
20250401,172000,17441550,7420,7420,7420,7420,0
20250401,171900,17441550,7420,7420,7420,7420,0
20250401,171800,17441550,7420,7420,7420,7420,0
20250401,171700,17441550,7420,7420,7420,7420,0
20250401,171600,17441550,7420,7420,7420,7420,0
20250401,171500,17441550,7420,7420,7420,7420,0
20250401,171400,17441550,7420,7420,7420,7420,0
20250401,171300,17441550,7420,7420,7420,7420,196
20250401,171200,17441550,7420,7420,7420,7420,0
20250401,171100,17441550,7420,7420,7420,7420,0
20250401,171000,17441550,7420,7420,7420,7420,0
20250401,170900,17441550,7420,7420,7420,7420,0
20250401,170800,17441550,7420,7420,7420,7420,0
20250401,170700,17441550,7420,7420,7420,7420,0
20250401,170600,17441550,7420,7420,7420,7420,0
20250401,170500,17441550,7420,7420,7420,7420,0
20250401,170400,17441550,7420,7420,7420,7420,0
20250401,170300,17441550,7420,7420,7420,7420,0
20250401,170200,17441550,7420,7420,7420,7420,0
20250401,170100,17441550,7420,7420,7420,7420,0
20250401,170000,17441550,7420,7420,7420,7420,0
20250401,165900,17441550,7420,7420,7420,7420,0
20250401,165800,17441550,7420,7420,7420,7420,0
20250401,165700,17441550,7420,7420,7420,7420,0
20250401,165600,17441550,7420,7420,7420,7420,0
20250401,165500,17441550,7420,7420,7420,7420,0
20250401,165400,17441550,7420,7420,7420,7420,0
20250401,165300,17441550,7420,7420,7420,7420,0
20250401,165200,17441550,7420,7420,7420,7420,0
20250401,165100,17441550,7420,7420,7420,7420,0
20250401,165000,17441550,7420,7420,7420,7420,0
20250401,164900,17441550,7420,7420,7420,7420,0
20250401,164800,17441550,7420,7420,7420,7420,0
20250401,164700,17441550,7420,7420,7420,7420,0
20250401,164600,17441550,7420,7420,7420,7420,0
20250401,164500,17441550,7420,7420,7420,7420,0
20250401,164400,17441550,7420,7420,7420,7420,0
20250401,164300,17441550,7420,7420,7420,7420,196
20250401,164200,17441550,7420,7420,7420,7420,0
20250401,164100,17441550,7420,7420,7420,7420,0
20250401,164000,17441550,7420,7420,7420,7420,0
20250401,163900,17441550,7420,7420,7420,7420,0
20250401,163800,17441550,7420,7420,7420,7420,0
20250401,163700,17441550,7420,7420,7420,7420,0
20250401,163600,17441550,7420,7420,7420,7420,0
20250401,163500,17441550,7420,7420,7420,7420,0
20250401,163400,17441550,7420,7420,7420,7420,0
20250401,163300,17441550,7420,7420,7420,7420,0
20250401,163200,17441550,7420,7420,7420,7420,0
20250401,163100,17441550,7420,7420,7420,7420,0
20250401,163000,17441550,7420,7420,7420,7420,0
20250401,162900,17441550,7420,7420,7420,7420,0
20250401,162800,17441550,7420,7420,7420,7420,0
20250401,162700,17441550,7420,7420,7420,7420,0
20250401,162600,17441550,7420,7420,7420,7420,0
20250401,162500,17441550,7420,7420,7420,7420,0
20250401,162400,17441550,7420,7420,7420,7420,0
20250401,162300,17441550,7420,7420,7420,7420,0
20250401,162200,17441550,7420,7420,7420,7420,0
20250401,162100,17441550,7420,7420,7420,7420,0
20250401,162000,17441550,7420,7420,7420,7420,0
20250401,161900,17441550,7420,7420,7420,7420,0
20250401,161800,17441550,7420,7420,7420,7420,0
20250401,161700,17441550,7420,7420,7420,7420,0
20250401,161600,17441550,7420,7420,7420,7420,0
20250401,161500,17441550,7420,7420,7420,7420,0
20250401,161400,17441550,7420,7420,7420,7420,0
20250401,161300,17441550,7420,7420,7420,7420,196
20250401,161200,17441550,7420,7420,7420,7420,0
20250401,161100,17441550,7420,7420,7420,7420,0
20250401,161000,17441550,7420,7420,7420,7420,0
20250401,160900,17441550,7420,7420,7420,7420,0
20250401,160800,17441550,7420,7420,7420,7420,0
20250401,160700,17441550,7420,7420,7420,7420,0
20250401,160600,17441550,7420,7420,7420,7420,0
20250401,160500,17441550,7420,7420,7420,7420,0
20250401,160400,17441550,7420,7420,7420,7420,0
20250401,160300,17441550,7420,7420,7420,7420,0
20250401,160200,17441550,7420,7420,7420,7420,0
20250401,160100,17441550,7420,7420,7420,7420,0
20250401,160000,17441550,7420,7420,7420,7420,0
20250401,155900,17441550,7420,7420,7420,7420,0
20250401,155800,17441550,7420,7420,7420,7420,0
20250401,155700,17441550,7420,7420,7420,7420,0
20250401,155600,17441550,7420,7420,7420,7420,0
20250401,155500,17441550,7420,7420,7420,7420,0
20250401,155400,17441550,7420,7420,7420,7420,0
20250401,155300,17441550,7420,7420,7420,7420,0
20250401,155200,17441550,7420,7420,7420,7420,0
20250401,155100,17441550,7420,7420,7420,7420,0
20250401,155000,17441550,7420,7420,7420,7420,0
20250401,154900,17441550,7420,7420,7420,7420,0
20250401,154800,17441550,7420,7420,7420,7420,0
20250401,154700,17441550,7420,7420,7420,7420,0
20250401,154600,17441550,7420,7420,7420,7420,0
20250401,154500,17441550,7420,7420,7420,7420,0
20250401,154400,17441550,7420,7420,7420,7420,0
20250401,154300,17441550,7420,7420,7420,7420,196
20250401,154200,17441550,7420,7420,7420,7420,0
20250401,154100,17441550,7420,7420,7420,7420,0
20250401,154000,17441550,7420,7420,7420,7420,0
20250401,153900,17441550,7420,7420,7420,7420,0
20250401,153800,17441550,7420,7420,7420,7420,0
20250401,153700,17441550,7420,7420,7420,7420,0
20250401,153600,17441550,7420,7420,7420,7420,0
20250401,153500,17441550,7420,7420,7420,7420,0
20250401,153400,17441550,7420,7420,7420,7420,0
20250401,153300,17441550,7420,7420,7420,7420,0
20250401,153200,17441550,7420,7420,7420,7420,0
20250401,153100,17441550,7420,7420,7420,7420,0
20250401,153000,17441550,7420,7420,7420,7420,196
20250401,152900,15987230,7420,7420,7420,7420,0
20250401,152800,15987230,7420,7420,7420,7420,0
20250401,152700,15987230,7420,7420,7420,7420,0
20250401,152600,15987230,7420,7420,7420,7420,0
20250401,152500,15987230,7420,7420,7420,7420,0
20250401,152400,15987230,7420,7420,7420,7420,0
20250401,152300,15987230,7420,7420,7420,7420,0
20250401,152200,15987230,7420,7420,7420,7420,0
20250401,152100,15987230,7420,7420,7420,7420,0
20250401,152000,15987230,7420,7420,7420,7420,0
20250401,151900,15987230,7420,7420,7420,7420,1
20250401,151800,15979810,7420,7420,7420,7420,0
20250401,151700,15979810,7420,7420,7420,7420,0
20250401,151600,15979810,7420,7420,7420,7420,0
20250401,151500,15979810,7420,7420,7420,7420,0
20250401,151400,15979810,7420,7420,7420,7420,2
20250401,151300,15964970,7420,7420,7420,7420,0
20250401,151200,15964970,7420,7420,7420,7420,0
20250401,151100,15964970,7420,7420,7420,7420,16
20250401,151000,15846250,7420,7420,7420,7420,0
20250401,150900,15846250,7420,7420,7420,7420,0
20250401,150800,15846250,7420,7420,7420,7420,0
20250401,150700,15846250,7420,7420,7420,7420,0
20250401,150600,15846250,7420,7420,7420,7420,0
20250401,150500,15846250,7420,7420,7420,7420,0
20250401,150400,15846250,7420,7370,7420,7370,135
20250401,150300,14851250,7430,7430,7430,7430,0
20250401,150200,14851250,7430,7430,7430,7430,0
20250401,150100,14851250,7430,7430,7430,7430,0
20250401,150000,14851250,7430,7430,7430,7430,0
20250401,145900,14851250,7430,7430,7430,7430,0
20250401,145800,14851250,7430,7430,7430,7430,0
20250401,145700,14851250,7430,7430,7430,7430,0
20250401,145600,14851250,7430,7430,7430,7430,0
20250401,145500,14851250,7430,7430,7430,7430,0
20250401,145400,14851250,7430,7430,7430,7430,0
20250401,145300,14851250,7430,7430,7430,7430,0
20250401,145200,14851250,7430,7430,7430,7430,0
20250401,145100,14851250,7430,7430,7430,7430,0
20250401,145000,14851250,7430,7430,7430,7430,0
20250401,144900,14851250,7430,7430,7430,7430,0
20250401,144800,14851250,7430,7430,7430,7430,0
20250401,144700,14851250,7430,7430,7430,7430,0
20250401,144600,14851250,7430,7430,7430,7430,0
20250401,144500,14851250,7430,7430,7430,7430,0
20250401,144400,14851250,7430,7370,7430,7370,51
20250401,144300,14475320,7440,7440,7440,7440,0
20250401,144200,14475320,7440,7440,7440,7440,0
20250401,144100,14475320,7440,7440,7440,7440,0
20250401,144000,14475320,7440,7440,7440,7440,0
20250401,143900,14475320,7440,7440,7440,7440,0
20250401,143800,14475320,7440,7440,7440,7440,0
20250401,143700,14475320,7440,7440,7440,7440,0
20250401,143600,14475320,7440,7440,7440,7440,0
20250401,143500,14475320,7440,7440,7440,7440,0
20250401,143400,14475320,7440,7440,7440,7440,0
20250401,143300,14475320,7440,7440,7440,7440,0
20250401,143200,14475320,7440,7440,7440,7440,0
20250401,143100,14475320,7440,7440,7440,7440,0
20250401,143000,14475320,7440,7440,7440,7440,0
20250401,142900,14475320,7440,7440,7440,7440,0
20250401,142800,14475320,7440,7440,7440,7440,0
20250401,142700,14475320,7440,7440,7440,7440,1
20250401,142600,14467880,7420,7420,7420,7420,0
20250401,142500,14467880,7420,7420,7420,7420,0
20250401,142400,14467880,7420,7420,7420,7420,0
20250401,142300,14467880,7420,7420,7420,7420,0
20250401,142200,14467880,7420,7420,7420,7420,0
20250401,142100,14467880,7420,7420,7420,7420,0
20250401,142000,14467880,7420,7420,7420,7420,0
20250401,141900,14467880,7420,7420,7420,7420,0
20250401,141800,14467880,7420,7420,7420,7420,0
20250401,141700,14467880,7420,7420,7420,7420,0
20250401,141600,14467880,7420,7420,7420,7420,0
20250401,141500,14467880,7420,7420,7420,7420,0
20250401,141400,14467880,7420,7420,7420,7420,1
20250401,141300,14460460,7400,7400,7400,7400,0
20250401,141200,14460460,7400,7400,7400,7400,0
20250401,141100,14460460,7400,7400,7400,7400,0
20250401,141000,14460460,7400,7400,7400,7400,0
20250401,140900,14460460,7400,7400,7400,7400,0
20250401,140800,14460460,7400,7400,7400,7400,0
20250401,140700,14460460,7400,7400,7400,7400,0
20250401,140600,14460460,7400,7380,7400,7380,2
20250401,140500,14445680,7370,7370,7370,7370,128
20250401,140400,13502320,7370,7370,7370,7370,0
20250401,140300,13502320,7370,7370,7370,7370,0
20250401,140200,13502320,7370,7360,7370,7360,10
20250401,140100,13428650,7360,7360,7360,7360,0
20250401,140000,13428650,7360,7360,7360,7360,0
20250401,135900,13428650,7360,7360,7360,7360,0
20250401,135800,13428650,7360,7360,7360,7360,0
20250401,135700,13428650,7360,7360,7360,7360,0
20250401,135600,13428650,7360,7360,7360,7360,0
20250401,135500,13428650,7360,7360,7360,7360,1
20250401,135400,13421290,7360,7360,7360,7360,0
20250401,135300,13421290,7360,7360,7360,7360,0
20250401,135200,13421290,7360,7360,7360,7360,0
20250401,135100,13421290,7360,7360,7360,7360,0
20250401,135000,13421290,7360,7360,7360,7360,1
20250401,134900,13413930,7310,7300,7310,7300,316
20250401,134800,11103980,7300,7300,7300,7300,0
20250401,134700,11103980,7300,7300,7300,7300,270
20250401,134600,9132980,7300,7300,7300,7300,300
20250401,134500,6942980,7290,7290,7290,7290,1
20250401,134400,6935690,7300,7300,7300,7300,0
20250401,134300,6935690,7300,7300,7300,7300,333
20250401,134200,4504790,7310,7310,7310,7310,30
20250401,134100,4285490,7310,7310,7310,7310,0
20250401,134000,4285490,7310,7310,7310,7310,0
20250401,133900,4285490,7310,7300,7310,7300,4
20250401,133800,4256270,7310,7310,7310,7310,0
20250401,133700,4256270,7310,7310,7310,7310,0
20250401,133600,4256270,7310,7310,7310,7310,0
20250401,133500,4256270,7310,7310,7310,7310,0
20250401,133400,4256270,7310,7310,7310,7310,0
20250401,133300,4256270,7310,7310,7310,7310,0
20250401,133200,4256270,7310,7310,7310,7310,0
20250401,133100,4256270,7310,7310,7310,7310,0
20250401,133000,4256270,7310,7310,7310,7310,0
20250401,132900,4256270,7310,7310,7310,7310,0
20250401,132800,4256270,7310,7310,7310,7310,0
20250401,132700,4256270,7310,7310,7310,7310,0
20250401,132600,4256270,7310,7310,7310,7310,0
20250401,132500,4256270,7310,7310,7310,7310,0
20250401,132400,4256270,7310,7310,7310,7310,0
20250401,132300,4256270,7310,7310,7310,7310,79
20250401,132200,3678780,7310,7310,7310,7310,0
20250401,132100,3678780,7310,7310,7310,7310,0
20250401,132000,3678780,7310,7310,7310,7310,0
20250401,131900,3678780,7310,7310,7310,7310,0
20250401,131800,3678780,7310,7310,7310,7310,0
20250401,131700,3678780,7310,7310,7310,7310,0
20250401,131600,3678780,7310,7310,7310,7310,1
20250401,131500,3671470,7310,7310,7310,7310,0
20250401,131400,3671470,7310,7310,7310,7310,0
20250401,131300,3671470,7310,7310,7310,7310,0
20250401,131200,3671470,7310,7310,7310,7310,0
20250401,131100,3671470,7310,7310,7310,7310,0
20250401,131000,3671470,7310,7310,7310,7310,0
20250401,130900,3671470,7310,7310,7310,7310,0
20250401,130800,3671470,7310,7310,7310,7310,0
20250401,130700,3671470,7310,7310,7310,7310,0
20250401,130600,3671470,7310,7310,7310,7310,0
20250401,130500,3671470,7310,7310,7310,7310,0
20250401,130400,3671470,7310,7310,7310,7310,0
20250401,130300,3671470,7310,7310,7310,7310,0
20250401,130200,3671470,7310,7310,7310,7310,0
20250401,130100,3671470,7310,7310,7310,7310,0
20250401,130000,3671470,7310,7310,7310,7310,0
20250401,125900,3671470,7310,7310,7310,7310,0
20250401,125800,3671470,7310,7310,7310,7310,0
20250401,125700,3671470,7310,7310,7310,7310,0
20250401,125600,3671470,7310,7310,7310,7310,0
20250401,125500,3671470,7310,7310,7310,7310,1
20250401,125400,3664160,7310,7310,7310,7310,0
20250401,125300,3664160,7310,7310,7310,7310,30
20250401,125200,3444860,7310,7310,7310,7310,0
20250401,125100,3444860,7310,7310,7310,7310,0
20250401,125000,3444860,7310,7310,7310,7310,0
20250401,124900,3444860,7310,7310,7310,7310,31
20250401,124800,3218250,7310,7310,7310,7310,0
20250401,124700,3218250,7310,7310,7310,7310,0
20250401,124600,3218250,7310,7310,7310,7310,3
20250401,124500,3196320,7310,7310,7310,7310,0
20250401,124400,3196320,7310,7330,7330,7310,13
20250401,124300,3101230,7340,7340,7340,7340,0
20250401,124200,3101230,7340,7340,7340,7340,0
20250401,124100,3101230,7340,7340,7340,7340,0
20250401,124000,3101230,7340,7340,7340,7340,0
20250401,123900,3101230,7340,7340,7340,7340,0
20250401,123800,3101230,7340,7340,7340,7340,0
20250401,123700,3101230,7340,7340,7340,7340,0
20250401,123600,3101230,7340,7340,7340,7340,0
20250401,123500,3101230,7340,7340,7340,7340,0
20250401,123400,3101230,7340,7340,7340,7340,0
20250401,123300,3101230,7340,7340,7340,7340,0
20250401,123200,3101230,7340,7340,7340,7340,0
20250401,123100,3101230,7340,7340,7340,7340,0
20250401,123000,3101230,7340,7340,7340,7340,0
20250401,122900,3101230,7340,7340,7340,7340,0
20250401,122800,3101230,7340,7340,7340,7340,0
20250401,122700,3101230,7340,7340,7340,7340,0
20250401,122600,3101230,7340,7340,7340,7340,0
20250401,122500,3101230,7340,7340,7340,7340,0
20250401,122400,3101230,7340,7340,7340,7340,0
20250401,122300,3101230,7340,7340,7340,7340,0
20250401,122200,3101230,7340,7340,7340,7340,0
20250401,122100,3101230,7340,7340,7340,7340,0
20250401,122000,3101230,7340,7340,7340,7340,0
20250401,121900,3101230,7340,7340,7340,7340,0
20250401,121800,3101230,7340,7340,7340,7340,0
20250401,121700,3101230,7340,7340,7340,7340,1
20250401,121600,3093890,7340,7340,7340,7340,1
20250401,121500,3086550,7360,7360,7360,7360,0
20250401,121400,3086550,7360,7360,7360,7360,0
20250401,121300,3086550,7360,7360,7360,7360,0
20250401,121200,3086550,7360,7360,7360,7360,0
20250401,121100,3086550,7360,7360,7360,7360,0
20250401,121000,3086550,7360,7360,7360,7360,0
20250401,120900,3086550,7360,7360,7360,7360,0
20250401,120800,3086550,7360,7360,7360,7360,0
20250401,120700,3086550,7360,7360,7360,7360,0
20250401,120600,3086550,7360,7360,7360,7360,0
20250401,120500,3086550,7360,7360,7360,7360,0
20250401,120400,3086550,7360,7360,7360,7360,0
20250401,120300,3086550,7360,7360,7360,7360,0
20250401,120200,3086550,7360,7360,7360,7360,0
20250401,120100,3086550,7360,7360,7360,7360,0
20250401,120000,3086550,7360,7360,7360,7360,1
20250401,115900,3079190,7300,7300,7300,7300,0
20250401,115800,3079190,7300,7300,7300,7300,0
20250401,115700,3079190,7300,7300,7300,7300,0
20250401,115600,3079190,7300,7300,7300,7300,0
20250401,115500,3079190,7300,7300,7300,7300,1
20250401,115400,3071890,7360,7360,7360,7360,0
20250401,115300,3071890,7360,7360,7360,7360,0
20250401,115200,3071890,7360,7360,7360,7360,0
20250401,115100,3071890,7360,7360,7360,7360,0
20250401,115000,3071890,7360,7360,7360,7360,0
20250401,114900,3071890,7360,7360,7360,7360,0
20250401,114800,3071890,7360,7360,7360,7360,0
20250401,114700,3071890,7360,7360,7360,7360,0
20250401,114600,3071890,7360,7360,7360,7360,1
20250401,114500,3064530,7360,7360,7360,7360,0
20250401,114400,3064530,7360,7360,7360,7360,0
20250401,114300,3064530,7360,7360,7360,7360,1
20250401,114200,3057170,7360,7360,7360,7360,0
20250401,114100,3057170,7360,7360,7360,7360,0
20250401,114000,3057170,7360,7360,7360,7360,0
20250401,113900,3057170,7360,7360,7360,7360,0
20250401,113800,3057170,7360,7360,7360,7360,0
20250401,113700,3057170,7360,7360,7360,7360,0
20250401,113600,3057170,7360,7360,7360,7360,0
20250401,113500,3057170,7360,7360,7360,7360,0
20250401,113400,3057170,7360,7360,7360,7360,0
20250401,113300,3057170,7360,7360,7360,7360,0
20250401,113200,3057170,7360,7360,7360,7360,0
20250401,113100,3057170,7360,7360,7360,7360,0
20250401,113000,3057170,7360,7360,7360,7360,0
20250401,112900,3057170,7360,7360,7360,7360,0
20250401,112800,3057170,7360,7360,7360,7360,0
20250401,112700,3057170,7360,7360,7360,7360,0
20250401,112600,3057170,7360,7360,7360,7360,1
20250401,112500,3049810,7360,7360,7360,7360,0
20250401,112400,3049810,7360,7360,7360,7360,0
20250401,112300,3049810,7360,7360,7360,7360,0
20250401,112200,3049810,7360,7360,7360,7360,0
20250401,112100,3049810,7360,7360,7360,7360,0
20250401,112000,3049810,7360,7360,7360,7360,0
20250401,111900,3049810,7360,7360,7360,7360,0
20250401,111800,3049810,7360,7360,7360,7360,0
20250401,111700,3049810,7360,7360,7360,7360,0
20250401,111600,3049810,7360,7360,7360,7360,0
20250401,111500,3049810,7360,7360,7360,7360,0
20250401,111400,3049810,7360,7360,7360,7360,1
20250401,111300,3042450,7300,7300,7300,7300,0
20250401,111200,3042450,7300,7300,7300,7300,0
20250401,111100,3042450,7300,7300,7300,7300,0
20250401,111000,3042450,7300,7300,7300,7300,0
20250401,110900,3042450,7300,7360,7360,7300,85
20250401,110800,2421380,7360,7360,7360,7360,0
20250401,110700,2421380,7360,7360,7360,7360,0
20250401,110600,2421380,7360,7360,7360,7360,0
20250401,110500,2421380,7360,7360,7360,7360,0
20250401,110400,2421380,7360,7360,7360,7360,0
20250401,110300,2421380,7360,7360,7360,7360,0
20250401,110200,2421380,7360,7360,7360,7360,0
20250401,110100,2421380,7360,7360,7360,7360,0
20250401,110000,2421380,7360,7360,7360,7360,0
20250401,105900,2421380,7360,7360,7360,7360,0
20250401,105800,2421380,7360,7360,7360,7360,0
20250401,105700,2421380,7360,7360,7360,7360,0
20250401,105600,2421380,7360,7360,7360,7360,0
20250401,105500,2421380,7360,7360,7360,7360,0
20250401,105400,2421380,7360,7360,7360,7360,0
20250401,105300,2421380,7360,7360,7360,7360,0
20250401,105200,2421380,7360,7360,7360,7360,1
20250401,105100,2414020,7360,7360,7360,7360,0
20250401,105000,2414020,7360,7360,7360,7360,0
20250401,104900,2414020,7360,7360,7360,7360,98
20250401,104800,1692740,7360,7360,7360,7360,0
20250401,104700,1692740,7360,7360,7360,7360,0
20250401,104600,1692740,7360,7360,7360,7360,0
20250401,104500,1692740,7360,7360,7360,7360,0
20250401,104400,1692740,7360,7360,7360,7360,0
20250401,104300,1692740,7360,7360,7360,7360,0
20250401,104200,1692740,7360,7360,7360,7360,0
20250401,104100,1692740,7360,7360,7360,7360,0
20250401,104000,1692740,7360,7360,7360,7360,0
20250401,103900,1692740,7360,7360,7360,7360,0
20250401,103800,1692740,7360,7360,7360,7360,0
20250401,103700,1692740,7360,7360,7360,7360,0
20250401,103600,1692740,7360,7360,7360,7360,0
20250401,103500,1692740,7360,7360,7360,7360,1
20250401,103400,1685380,7360,7360,7360,7360,0
20250401,103300,1685380,7360,7360,7360,7360,0
20250401,103200,1685380,7360,7360,7360,7360,0
20250401,103100,1685380,7360,7360,7360,7360,0
20250401,103000,1685380,7360,7360,7360,7360,0
20250401,102900,1685380,7360,7360,7360,7360,0
20250401,102800,1685380,7360,7360,7360,7360,0
20250401,102700,1685380,7360,7360,7360,7360,0
20250401,102600,1685380,7360,7360,7360,7360,0
20250401,102500,1685380,7360,7360,7360,7360,0
20250401,102400,1685380,7360,7360,7360,7360,0
20250401,102300,1685380,7360,7360,7360,7360,0
20250401,102200,1685380,7360,7360,7360,7360,0
20250401,102100,1685380,7360,7360,7360,7360,0
20250401,102000,1685380,7360,7360,7360,7360,0
20250401,101900,1685380,7360,7360,7360,7360,0
20250401,101800,1685380,7360,7360,7360,7360,1
20250401,101700,1678020,7360,7360,7360,7360,0
20250401,101600,1678020,7360,7300,7360,7300,2
20250401,101500,1663360,7360,7360,7360,7360,0
20250401,101400,1663360,7360,7360,7360,7360,2
20250401,101300,1648640,7360,7360,7360,7360,1
20250401,101200,1641280,7360,7360,7360,7360,0
20250401,101100,1641280,7360,7360,7360,7360,0
20250401,101000,1641280,7360,7360,7360,7360,0
20250401,100900,1641280,7360,7360,7360,7360,0
20250401,100800,1641280,7360,7360,7360,7360,0
20250401,100700,1641280,7360,7360,7360,7360,0
20250401,100600,1641280,7360,7360,7360,7360,0
20250401,100500,1641280,7360,7360,7360,7360,0
20250401,100400,1641280,7360,7360,7360,7360,0
20250401,100300,1641280,7360,7360,7360,7360,0
20250401,100200,1641280,7360,7360,7360,7360,0
20250401,100100,1641280,7360,7360,7360,7360,1
20250401,100000,1633920,7360,7360,7360,7360,0
20250401,095900,1633920,7360,7360,7360,7360,0
20250401,095800,1633920,7360,7360,7360,7360,0
20250401,095700,1633920,7360,7360,7360,7360,0
20250401,095600,1633920,7360,7360,7360,7360,0
20250401,095500,1633920,7360,7360,7360,7360,0
20250401,095400,1633920,7360,7360,7360,7360,0
20250401,095300,1633920,7360,7360,7360,7360,0
20250401,095200,1633920,7360,7360,7360,7360,0
20250401,095100,1633920,7360,7360,7360,7360,13
20250401,095000,1538240,7360,7360,7360,7360,0
20250401,094900,1538240,7360,7360,7360,7360,0
20250401,094800,1538240,7360,7360,7360,7360,1
20250401,094700,1530880,7360,7360,7360,7360,0
20250401,094600,1530880,7360,7360,7360,7360,0
20250401,094500,1530880,7360,7360,7360,7360,0
20250401,094400,1530880,7360,7360,7360,7360,1
20250401,094300,1523520,7360,7360,7360,7360,0
20250401,094200,1523520,7360,7360,7360,7360,0
20250401,094100,1523520,7360,7360,7360,7360,0
20250401,094000,1523520,7360,7360,7360,7360,0
20250401,093900,1523520,7360,7360,7360,7360,0
20250401,093800,1523520,7360,7360,7360,7360,0
20250401,093700,1523520,7360,7360,7360,7360,0
20250401,093600,1523520,7360,7360,7360,7360,0
20250401,093500,1523520,7360,7360,7360,7360,0
20250401,093400,1523520,7360,7360,7360,7360,1
20250401,093300,1516160,7360,7360,7360,7360,0
20250401,093200,1516160,7360,7360,7360,7360,0
20250401,093100,1516160,7360,7360,7360,7360,205
20250401,093000,7360,7360,7360,7360,7360,0
20250401,092900,7360,7360,7360,7360,7360,0
20250401,092800,7360,7360,7360,7360,7360,0
20250401,092700,7360,7360,7360,7360,7360,0
20250401,092600,7360,7360,7360,7360,7360,0
20250401,092500,7360,7360,7360,7360,7360,0
20250401,092400,7360,7360,7360,7360,7360,0
20250401,092300,7360,7360,7360,7360,7360,0
20250401,092200,7360,7360,7360,7360,7360,0
20250401,092100,7360,7360,7360,7360,7360,0
20250401,092000,7360,7360,7360,7360,7360,0
20250401,091900,7360,7360,7360,7360,7360,1
20250401,091800,0,7360,7360,7360,7360,0
20250401,091700,0,7360,7360,7360,7360,0
20250401,091600,0,7360,7360,7360,7360,0
20250401,091500,0,7360,7360,7360,7360,0
20250401,091400,0,7360,7360,7360,7360,0
20250401,091300,0,7360,7360,7360,7360,0
20250401,091200,0,7360,7360,7360,7360,0
20250401,091100,0,7360,7360,7360,7360,0
20250401,091000,0,7360,7360,7360,7360,0
20250401,090900,0,7360,7360,7360,7360,0
20250401,090800,0,7360,7360,7360,7360,0
20250401,090700,0,7360,7360,7360,7360,0
20250401,090600,0,7360,7360,7360,7360,0
20250401,090500,0,7360,7360,7360,7360,0
20250401,090400,0,7360,7360,7360,7360,0
20250401,090300,0,7360,7360,7360,7360,0
20250401,090200,0,7360,7360,7360,7360,0
20250401,090100,0,7360,7360,7360,7360,0
20250401,090000,0,7360,7360,7360,7360,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 17441550 7420 7420 7420 7420 196
3 20250401 194200 17441550 7420 7420 7420 7420 0
4 20250401 194100 17441550 7420 7420 7420 7420 0
5 20250401 194000 17441550 7420 7420 7420 7420 0
6 20250401 193900 17441550 7420 7420 7420 7420 0
7 20250401 193800 17441550 7420 7420 7420 7420 0
8 20250401 193700 17441550 7420 7420 7420 7420 0
9 20250401 193600 17441550 7420 7420 7420 7420 0
10 20250401 193500 17441550 7420 7420 7420 7420 0
11 20250401 193400 17441550 7420 7420 7420 7420 0
12 20250401 193300 17441550 7420 7420 7420 7420 0
13 20250401 193200 17441550 7420 7420 7420 7420 0
14 20250401 193100 17441550 7420 7420 7420 7420 0
15 20250401 193000 17441550 7420 7420 7420 7420 0
16 20250401 192900 17441550 7420 7420 7420 7420 0
17 20250401 192800 17441550 7420 7420 7420 7420 0
18 20250401 192700 17441550 7420 7420 7420 7420 0
19 20250401 192600 17441550 7420 7420 7420 7420 0
20 20250401 192500 17441550 7420 7420 7420 7420 0
21 20250401 192400 17441550 7420 7420 7420 7420 0
22 20250401 192300 17441550 7420 7420 7420 7420 0
23 20250401 192200 17441550 7420 7420 7420 7420 0
24 20250401 192100 17441550 7420 7420 7420 7420 0
25 20250401 192000 17441550 7420 7420 7420 7420 0
26 20250401 191900 17441550 7420 7420 7420 7420 0
27 20250401 191800 17441550 7420 7420 7420 7420 0
28 20250401 191700 17441550 7420 7420 7420 7420 0
29 20250401 191600 17441550 7420 7420 7420 7420 0
30 20250401 191500 17441550 7420 7420 7420 7420 0
31 20250401 191400 17441550 7420 7420 7420 7420 0
32 20250401 191300 17441550 7420 7420 7420 7420 196
33 20250401 191200 17441550 7420 7420 7420 7420 0
34 20250401 191100 17441550 7420 7420 7420 7420 0
35 20250401 191000 17441550 7420 7420 7420 7420 0
36 20250401 190900 17441550 7420 7420 7420 7420 0
37 20250401 190800 17441550 7420 7420 7420 7420 0
38 20250401 190700 17441550 7420 7420 7420 7420 0
39 20250401 190600 17441550 7420 7420 7420 7420 0
40 20250401 190500 17441550 7420 7420 7420 7420 0
41 20250401 190400 17441550 7420 7420 7420 7420 0
42 20250401 190300 17441550 7420 7420 7420 7420 0
43 20250401 190200 17441550 7420 7420 7420 7420 0
44 20250401 190100 17441550 7420 7420 7420 7420 0
45 20250401 190000 17441550 7420 7420 7420 7420 0
46 20250401 185900 17441550 7420 7420 7420 7420 0
47 20250401 185800 17441550 7420 7420 7420 7420 0
48 20250401 185700 17441550 7420 7420 7420 7420 0
49 20250401 185600 17441550 7420 7420 7420 7420 0
50 20250401 185500 17441550 7420 7420 7420 7420 0
51 20250401 185400 17441550 7420 7420 7420 7420 0
52 20250401 185300 17441550 7420 7420 7420 7420 0
53 20250401 185200 17441550 7420 7420 7420 7420 0
54 20250401 185100 17441550 7420 7420 7420 7420 0
55 20250401 185000 17441550 7420 7420 7420 7420 0
56 20250401 184900 17441550 7420 7420 7420 7420 0
57 20250401 184800 17441550 7420 7420 7420 7420 0
58 20250401 184700 17441550 7420 7420 7420 7420 0
59 20250401 184600 17441550 7420 7420 7420 7420 0
60 20250401 184500 17441550 7420 7420 7420 7420 0
61 20250401 184400 17441550 7420 7420 7420 7420 0
62 20250401 184300 17441550 7420 7420 7420 7420 196
63 20250401 184200 17441550 7420 7420 7420 7420 0
64 20250401 184100 17441550 7420 7420 7420 7420 0
65 20250401 184000 17441550 7420 7420 7420 7420 0
66 20250401 183900 17441550 7420 7420 7420 7420 0
67 20250401 183800 17441550 7420 7420 7420 7420 0
68 20250401 183700 17441550 7420 7420 7420 7420 0
69 20250401 183600 17441550 7420 7420 7420 7420 0
70 20250401 183500 17441550 7420 7420 7420 7420 0
71 20250401 183400 17441550 7420 7420 7420 7420 0
72 20250401 183300 17441550 7420 7420 7420 7420 0
73 20250401 183200 17441550 7420 7420 7420 7420 0
74 20250401 183100 17441550 7420 7420 7420 7420 0
75 20250401 183000 17441550 7420 7420 7420 7420 0
76 20250401 182900 17441550 7420 7420 7420 7420 0
77 20250401 182800 17441550 7420 7420 7420 7420 0
78 20250401 182700 17441550 7420 7420 7420 7420 0
79 20250401 182600 17441550 7420 7420 7420 7420 0
80 20250401 182500 17441550 7420 7420 7420 7420 0
81 20250401 182400 17441550 7420 7420 7420 7420 0
82 20250401 182300 17441550 7420 7420 7420 7420 0
83 20250401 182200 17441550 7420 7420 7420 7420 0
84 20250401 182100 17441550 7420 7420 7420 7420 0
85 20250401 182000 17441550 7420 7420 7420 7420 0
86 20250401 181900 17441550 7420 7420 7420 7420 0
87 20250401 181800 17441550 7420 7420 7420 7420 0
88 20250401 181700 17441550 7420 7420 7420 7420 0
89 20250401 181600 17441550 7420 7420 7420 7420 0
90 20250401 181500 17441550 7420 7420 7420 7420 0
91 20250401 181400 17441550 7420 7420 7420 7420 0
92 20250401 181300 17441550 7420 7420 7420 7420 196
93 20250401 181200 17441550 7420 7420 7420 7420 0
94 20250401 181100 17441550 7420 7420 7420 7420 0
95 20250401 181000 17441550 7420 7420 7420 7420 0
96 20250401 180900 17441550 7420 7420 7420 7420 0
97 20250401 180800 17441550 7420 7420 7420 7420 0
98 20250401 180700 17441550 7420 7420 7420 7420 0
99 20250401 180600 17441550 7420 7420 7420 7420 0
100 20250401 180500 17441550 7420 7420 7420 7420 0
101 20250401 180400 17441550 7420 7420 7420 7420 0
102 20250401 180300 17441550 7420 7420 7420 7420 0
103 20250401 180200 17441550 7420 7420 7420 7420 0
104 20250401 180100 17441550 7420 7420 7420 7420 0
105 20250401 180000 17441550 7420 7420 7420 7420 0
106 20250401 175900 17441550 7420 7420 7420 7420 0
107 20250401 175800 17441550 7420 7420 7420 7420 0
108 20250401 175700 17441550 7420 7420 7420 7420 0
109 20250401 175600 17441550 7420 7420 7420 7420 0
110 20250401 175500 17441550 7420 7420 7420 7420 0
111 20250401 175400 17441550 7420 7420 7420 7420 0
112 20250401 175300 17441550 7420 7420 7420 7420 0
113 20250401 175200 17441550 7420 7420 7420 7420 0
114 20250401 175100 17441550 7420 7420 7420 7420 0
115 20250401 175000 17441550 7420 7420 7420 7420 0
116 20250401 174900 17441550 7420 7420 7420 7420 0
117 20250401 174800 17441550 7420 7420 7420 7420 0
118 20250401 174700 17441550 7420 7420 7420 7420 0
119 20250401 174600 17441550 7420 7420 7420 7420 0
120 20250401 174500 17441550 7420 7420 7420 7420 0
121 20250401 174400 17441550 7420 7420 7420 7420 0
122 20250401 174300 17441550 7420 7420 7420 7420 196
123 20250401 174200 17441550 7420 7420 7420 7420 0
124 20250401 174100 17441550 7420 7420 7420 7420 0
125 20250401 174000 17441550 7420 7420 7420 7420 0
126 20250401 173900 17441550 7420 7420 7420 7420 0
127 20250401 173800 17441550 7420 7420 7420 7420 0
128 20250401 173700 17441550 7420 7420 7420 7420 0
129 20250401 173600 17441550 7420 7420 7420 7420 0
130 20250401 173500 17441550 7420 7420 7420 7420 0
131 20250401 173400 17441550 7420 7420 7420 7420 0
132 20250401 173300 17441550 7420 7420 7420 7420 0
133 20250401 173200 17441550 7420 7420 7420 7420 0
134 20250401 173100 17441550 7420 7420 7420 7420 0
135 20250401 173000 17441550 7420 7420 7420 7420 0
136 20250401 172900 17441550 7420 7420 7420 7420 0
137 20250401 172800 17441550 7420 7420 7420 7420 0
138 20250401 172700 17441550 7420 7420 7420 7420 0
139 20250401 172600 17441550 7420 7420 7420 7420 0
140 20250401 172500 17441550 7420 7420 7420 7420 0
141 20250401 172400 17441550 7420 7420 7420 7420 0
142 20250401 172300 17441550 7420 7420 7420 7420 0
143 20250401 172200 17441550 7420 7420 7420 7420 0
144 20250401 172100 17441550 7420 7420 7420 7420 0
145 20250401 172000 17441550 7420 7420 7420 7420 0
146 20250401 171900 17441550 7420 7420 7420 7420 0
147 20250401 171800 17441550 7420 7420 7420 7420 0
148 20250401 171700 17441550 7420 7420 7420 7420 0
149 20250401 171600 17441550 7420 7420 7420 7420 0
150 20250401 171500 17441550 7420 7420 7420 7420 0
151 20250401 171400 17441550 7420 7420 7420 7420 0
152 20250401 171300 17441550 7420 7420 7420 7420 196
153 20250401 171200 17441550 7420 7420 7420 7420 0
154 20250401 171100 17441550 7420 7420 7420 7420 0
155 20250401 171000 17441550 7420 7420 7420 7420 0
156 20250401 170900 17441550 7420 7420 7420 7420 0
157 20250401 170800 17441550 7420 7420 7420 7420 0
158 20250401 170700 17441550 7420 7420 7420 7420 0
159 20250401 170600 17441550 7420 7420 7420 7420 0
160 20250401 170500 17441550 7420 7420 7420 7420 0
161 20250401 170400 17441550 7420 7420 7420 7420 0
162 20250401 170300 17441550 7420 7420 7420 7420 0
163 20250401 170200 17441550 7420 7420 7420 7420 0
164 20250401 170100 17441550 7420 7420 7420 7420 0
165 20250401 170000 17441550 7420 7420 7420 7420 0
166 20250401 165900 17441550 7420 7420 7420 7420 0
167 20250401 165800 17441550 7420 7420 7420 7420 0
168 20250401 165700 17441550 7420 7420 7420 7420 0
169 20250401 165600 17441550 7420 7420 7420 7420 0
170 20250401 165500 17441550 7420 7420 7420 7420 0
171 20250401 165400 17441550 7420 7420 7420 7420 0
172 20250401 165300 17441550 7420 7420 7420 7420 0
173 20250401 165200 17441550 7420 7420 7420 7420 0
174 20250401 165100 17441550 7420 7420 7420 7420 0
175 20250401 165000 17441550 7420 7420 7420 7420 0
176 20250401 164900 17441550 7420 7420 7420 7420 0
177 20250401 164800 17441550 7420 7420 7420 7420 0
178 20250401 164700 17441550 7420 7420 7420 7420 0
179 20250401 164600 17441550 7420 7420 7420 7420 0
180 20250401 164500 17441550 7420 7420 7420 7420 0
181 20250401 164400 17441550 7420 7420 7420 7420 0
182 20250401 164300 17441550 7420 7420 7420 7420 196
183 20250401 164200 17441550 7420 7420 7420 7420 0
184 20250401 164100 17441550 7420 7420 7420 7420 0
185 20250401 164000 17441550 7420 7420 7420 7420 0
186 20250401 163900 17441550 7420 7420 7420 7420 0
187 20250401 163800 17441550 7420 7420 7420 7420 0
188 20250401 163700 17441550 7420 7420 7420 7420 0
189 20250401 163600 17441550 7420 7420 7420 7420 0
190 20250401 163500 17441550 7420 7420 7420 7420 0
191 20250401 163400 17441550 7420 7420 7420 7420 0
192 20250401 163300 17441550 7420 7420 7420 7420 0
193 20250401 163200 17441550 7420 7420 7420 7420 0
194 20250401 163100 17441550 7420 7420 7420 7420 0
195 20250401 163000 17441550 7420 7420 7420 7420 0
196 20250401 162900 17441550 7420 7420 7420 7420 0
197 20250401 162800 17441550 7420 7420 7420 7420 0
198 20250401 162700 17441550 7420 7420 7420 7420 0
199 20250401 162600 17441550 7420 7420 7420 7420 0
200 20250401 162500 17441550 7420 7420 7420 7420 0
201 20250401 162400 17441550 7420 7420 7420 7420 0
202 20250401 162300 17441550 7420 7420 7420 7420 0
203 20250401 162200 17441550 7420 7420 7420 7420 0
204 20250401 162100 17441550 7420 7420 7420 7420 0
205 20250401 162000 17441550 7420 7420 7420 7420 0
206 20250401 161900 17441550 7420 7420 7420 7420 0
207 20250401 161800 17441550 7420 7420 7420 7420 0
208 20250401 161700 17441550 7420 7420 7420 7420 0
209 20250401 161600 17441550 7420 7420 7420 7420 0
210 20250401 161500 17441550 7420 7420 7420 7420 0
211 20250401 161400 17441550 7420 7420 7420 7420 0
212 20250401 161300 17441550 7420 7420 7420 7420 196
213 20250401 161200 17441550 7420 7420 7420 7420 0
214 20250401 161100 17441550 7420 7420 7420 7420 0
215 20250401 161000 17441550 7420 7420 7420 7420 0
216 20250401 160900 17441550 7420 7420 7420 7420 0
217 20250401 160800 17441550 7420 7420 7420 7420 0
218 20250401 160700 17441550 7420 7420 7420 7420 0
219 20250401 160600 17441550 7420 7420 7420 7420 0
220 20250401 160500 17441550 7420 7420 7420 7420 0
221 20250401 160400 17441550 7420 7420 7420 7420 0
222 20250401 160300 17441550 7420 7420 7420 7420 0
223 20250401 160200 17441550 7420 7420 7420 7420 0
224 20250401 160100 17441550 7420 7420 7420 7420 0
225 20250401 160000 17441550 7420 7420 7420 7420 0
226 20250401 155900 17441550 7420 7420 7420 7420 0
227 20250401 155800 17441550 7420 7420 7420 7420 0
228 20250401 155700 17441550 7420 7420 7420 7420 0
229 20250401 155600 17441550 7420 7420 7420 7420 0
230 20250401 155500 17441550 7420 7420 7420 7420 0
231 20250401 155400 17441550 7420 7420 7420 7420 0
232 20250401 155300 17441550 7420 7420 7420 7420 0
233 20250401 155200 17441550 7420 7420 7420 7420 0
234 20250401 155100 17441550 7420 7420 7420 7420 0
235 20250401 155000 17441550 7420 7420 7420 7420 0
236 20250401 154900 17441550 7420 7420 7420 7420 0
237 20250401 154800 17441550 7420 7420 7420 7420 0
238 20250401 154700 17441550 7420 7420 7420 7420 0
239 20250401 154600 17441550 7420 7420 7420 7420 0
240 20250401 154500 17441550 7420 7420 7420 7420 0
241 20250401 154400 17441550 7420 7420 7420 7420 0
242 20250401 154300 17441550 7420 7420 7420 7420 196
243 20250401 154200 17441550 7420 7420 7420 7420 0
244 20250401 154100 17441550 7420 7420 7420 7420 0
245 20250401 154000 17441550 7420 7420 7420 7420 0
246 20250401 153900 17441550 7420 7420 7420 7420 0
247 20250401 153800 17441550 7420 7420 7420 7420 0
248 20250401 153700 17441550 7420 7420 7420 7420 0
249 20250401 153600 17441550 7420 7420 7420 7420 0
250 20250401 153500 17441550 7420 7420 7420 7420 0
251 20250401 153400 17441550 7420 7420 7420 7420 0
252 20250401 153300 17441550 7420 7420 7420 7420 0
253 20250401 153200 17441550 7420 7420 7420 7420 0
254 20250401 153100 17441550 7420 7420 7420 7420 0
255 20250401 153000 17441550 7420 7420 7420 7420 196
256 20250401 152900 15987230 7420 7420 7420 7420 0
257 20250401 152800 15987230 7420 7420 7420 7420 0
258 20250401 152700 15987230 7420 7420 7420 7420 0
259 20250401 152600 15987230 7420 7420 7420 7420 0
260 20250401 152500 15987230 7420 7420 7420 7420 0
261 20250401 152400 15987230 7420 7420 7420 7420 0
262 20250401 152300 15987230 7420 7420 7420 7420 0
263 20250401 152200 15987230 7420 7420 7420 7420 0
264 20250401 152100 15987230 7420 7420 7420 7420 0
265 20250401 152000 15987230 7420 7420 7420 7420 0
266 20250401 151900 15987230 7420 7420 7420 7420 1
267 20250401 151800 15979810 7420 7420 7420 7420 0
268 20250401 151700 15979810 7420 7420 7420 7420 0
269 20250401 151600 15979810 7420 7420 7420 7420 0
270 20250401 151500 15979810 7420 7420 7420 7420 0
271 20250401 151400 15979810 7420 7420 7420 7420 2
272 20250401 151300 15964970 7420 7420 7420 7420 0
273 20250401 151200 15964970 7420 7420 7420 7420 0
274 20250401 151100 15964970 7420 7420 7420 7420 16
275 20250401 151000 15846250 7420 7420 7420 7420 0
276 20250401 150900 15846250 7420 7420 7420 7420 0
277 20250401 150800 15846250 7420 7420 7420 7420 0
278 20250401 150700 15846250 7420 7420 7420 7420 0
279 20250401 150600 15846250 7420 7420 7420 7420 0
280 20250401 150500 15846250 7420 7420 7420 7420 0
281 20250401 150400 15846250 7420 7370 7420 7370 135
282 20250401 150300 14851250 7430 7430 7430 7430 0
283 20250401 150200 14851250 7430 7430 7430 7430 0
284 20250401 150100 14851250 7430 7430 7430 7430 0
285 20250401 150000 14851250 7430 7430 7430 7430 0
286 20250401 145900 14851250 7430 7430 7430 7430 0
287 20250401 145800 14851250 7430 7430 7430 7430 0
288 20250401 145700 14851250 7430 7430 7430 7430 0
289 20250401 145600 14851250 7430 7430 7430 7430 0
290 20250401 145500 14851250 7430 7430 7430 7430 0
291 20250401 145400 14851250 7430 7430 7430 7430 0
292 20250401 145300 14851250 7430 7430 7430 7430 0
293 20250401 145200 14851250 7430 7430 7430 7430 0
294 20250401 145100 14851250 7430 7430 7430 7430 0
295 20250401 145000 14851250 7430 7430 7430 7430 0
296 20250401 144900 14851250 7430 7430 7430 7430 0
297 20250401 144800 14851250 7430 7430 7430 7430 0
298 20250401 144700 14851250 7430 7430 7430 7430 0
299 20250401 144600 14851250 7430 7430 7430 7430 0
300 20250401 144500 14851250 7430 7430 7430 7430 0
301 20250401 144400 14851250 7430 7370 7430 7370 51
302 20250401 144300 14475320 7440 7440 7440 7440 0
303 20250401 144200 14475320 7440 7440 7440 7440 0
304 20250401 144100 14475320 7440 7440 7440 7440 0
305 20250401 144000 14475320 7440 7440 7440 7440 0
306 20250401 143900 14475320 7440 7440 7440 7440 0
307 20250401 143800 14475320 7440 7440 7440 7440 0
308 20250401 143700 14475320 7440 7440 7440 7440 0
309 20250401 143600 14475320 7440 7440 7440 7440 0
310 20250401 143500 14475320 7440 7440 7440 7440 0
311 20250401 143400 14475320 7440 7440 7440 7440 0
312 20250401 143300 14475320 7440 7440 7440 7440 0
313 20250401 143200 14475320 7440 7440 7440 7440 0
314 20250401 143100 14475320 7440 7440 7440 7440 0
315 20250401 143000 14475320 7440 7440 7440 7440 0
316 20250401 142900 14475320 7440 7440 7440 7440 0
317 20250401 142800 14475320 7440 7440 7440 7440 0
318 20250401 142700 14475320 7440 7440 7440 7440 1
319 20250401 142600 14467880 7420 7420 7420 7420 0
320 20250401 142500 14467880 7420 7420 7420 7420 0
321 20250401 142400 14467880 7420 7420 7420 7420 0
322 20250401 142300 14467880 7420 7420 7420 7420 0
323 20250401 142200 14467880 7420 7420 7420 7420 0
324 20250401 142100 14467880 7420 7420 7420 7420 0
325 20250401 142000 14467880 7420 7420 7420 7420 0
326 20250401 141900 14467880 7420 7420 7420 7420 0
327 20250401 141800 14467880 7420 7420 7420 7420 0
328 20250401 141700 14467880 7420 7420 7420 7420 0
329 20250401 141600 14467880 7420 7420 7420 7420 0
330 20250401 141500 14467880 7420 7420 7420 7420 0
331 20250401 141400 14467880 7420 7420 7420 7420 1
332 20250401 141300 14460460 7400 7400 7400 7400 0
333 20250401 141200 14460460 7400 7400 7400 7400 0
334 20250401 141100 14460460 7400 7400 7400 7400 0
335 20250401 141000 14460460 7400 7400 7400 7400 0
336 20250401 140900 14460460 7400 7400 7400 7400 0
337 20250401 140800 14460460 7400 7400 7400 7400 0
338 20250401 140700 14460460 7400 7400 7400 7400 0
339 20250401 140600 14460460 7400 7380 7400 7380 2
340 20250401 140500 14445680 7370 7370 7370 7370 128
341 20250401 140400 13502320 7370 7370 7370 7370 0
342 20250401 140300 13502320 7370 7370 7370 7370 0
343 20250401 140200 13502320 7370 7360 7370 7360 10
344 20250401 140100 13428650 7360 7360 7360 7360 0
345 20250401 140000 13428650 7360 7360 7360 7360 0
346 20250401 135900 13428650 7360 7360 7360 7360 0
347 20250401 135800 13428650 7360 7360 7360 7360 0
348 20250401 135700 13428650 7360 7360 7360 7360 0
349 20250401 135600 13428650 7360 7360 7360 7360 0
350 20250401 135500 13428650 7360 7360 7360 7360 1
351 20250401 135400 13421290 7360 7360 7360 7360 0
352 20250401 135300 13421290 7360 7360 7360 7360 0
353 20250401 135200 13421290 7360 7360 7360 7360 0
354 20250401 135100 13421290 7360 7360 7360 7360 0
355 20250401 135000 13421290 7360 7360 7360 7360 1
356 20250401 134900 13413930 7310 7300 7310 7300 316
357 20250401 134800 11103980 7300 7300 7300 7300 0
358 20250401 134700 11103980 7300 7300 7300 7300 270
359 20250401 134600 9132980 7300 7300 7300 7300 300
360 20250401 134500 6942980 7290 7290 7290 7290 1
361 20250401 134400 6935690 7300 7300 7300 7300 0
362 20250401 134300 6935690 7300 7300 7300 7300 333
363 20250401 134200 4504790 7310 7310 7310 7310 30
364 20250401 134100 4285490 7310 7310 7310 7310 0
365 20250401 134000 4285490 7310 7310 7310 7310 0
366 20250401 133900 4285490 7310 7300 7310 7300 4
367 20250401 133800 4256270 7310 7310 7310 7310 0
368 20250401 133700 4256270 7310 7310 7310 7310 0
369 20250401 133600 4256270 7310 7310 7310 7310 0
370 20250401 133500 4256270 7310 7310 7310 7310 0
371 20250401 133400 4256270 7310 7310 7310 7310 0
372 20250401 133300 4256270 7310 7310 7310 7310 0
373 20250401 133200 4256270 7310 7310 7310 7310 0
374 20250401 133100 4256270 7310 7310 7310 7310 0
375 20250401 133000 4256270 7310 7310 7310 7310 0
376 20250401 132900 4256270 7310 7310 7310 7310 0
377 20250401 132800 4256270 7310 7310 7310 7310 0
378 20250401 132700 4256270 7310 7310 7310 7310 0
379 20250401 132600 4256270 7310 7310 7310 7310 0
380 20250401 132500 4256270 7310 7310 7310 7310 0
381 20250401 132400 4256270 7310 7310 7310 7310 0
382 20250401 132300 4256270 7310 7310 7310 7310 79
383 20250401 132200 3678780 7310 7310 7310 7310 0
384 20250401 132100 3678780 7310 7310 7310 7310 0
385 20250401 132000 3678780 7310 7310 7310 7310 0
386 20250401 131900 3678780 7310 7310 7310 7310 0
387 20250401 131800 3678780 7310 7310 7310 7310 0
388 20250401 131700 3678780 7310 7310 7310 7310 0
389 20250401 131600 3678780 7310 7310 7310 7310 1
390 20250401 131500 3671470 7310 7310 7310 7310 0
391 20250401 131400 3671470 7310 7310 7310 7310 0
392 20250401 131300 3671470 7310 7310 7310 7310 0
393 20250401 131200 3671470 7310 7310 7310 7310 0
394 20250401 131100 3671470 7310 7310 7310 7310 0
395 20250401 131000 3671470 7310 7310 7310 7310 0
396 20250401 130900 3671470 7310 7310 7310 7310 0
397 20250401 130800 3671470 7310 7310 7310 7310 0
398 20250401 130700 3671470 7310 7310 7310 7310 0
399 20250401 130600 3671470 7310 7310 7310 7310 0
400 20250401 130500 3671470 7310 7310 7310 7310 0
401 20250401 130400 3671470 7310 7310 7310 7310 0
402 20250401 130300 3671470 7310 7310 7310 7310 0
403 20250401 130200 3671470 7310 7310 7310 7310 0
404 20250401 130100 3671470 7310 7310 7310 7310 0
405 20250401 130000 3671470 7310 7310 7310 7310 0
406 20250401 125900 3671470 7310 7310 7310 7310 0
407 20250401 125800 3671470 7310 7310 7310 7310 0
408 20250401 125700 3671470 7310 7310 7310 7310 0
409 20250401 125600 3671470 7310 7310 7310 7310 0
410 20250401 125500 3671470 7310 7310 7310 7310 1
411 20250401 125400 3664160 7310 7310 7310 7310 0
412 20250401 125300 3664160 7310 7310 7310 7310 30
413 20250401 125200 3444860 7310 7310 7310 7310 0
414 20250401 125100 3444860 7310 7310 7310 7310 0
415 20250401 125000 3444860 7310 7310 7310 7310 0
416 20250401 124900 3444860 7310 7310 7310 7310 31
417 20250401 124800 3218250 7310 7310 7310 7310 0
418 20250401 124700 3218250 7310 7310 7310 7310 0
419 20250401 124600 3218250 7310 7310 7310 7310 3
420 20250401 124500 3196320 7310 7310 7310 7310 0
421 20250401 124400 3196320 7310 7330 7330 7310 13
422 20250401 124300 3101230 7340 7340 7340 7340 0
423 20250401 124200 3101230 7340 7340 7340 7340 0
424 20250401 124100 3101230 7340 7340 7340 7340 0
425 20250401 124000 3101230 7340 7340 7340 7340 0
426 20250401 123900 3101230 7340 7340 7340 7340 0
427 20250401 123800 3101230 7340 7340 7340 7340 0
428 20250401 123700 3101230 7340 7340 7340 7340 0
429 20250401 123600 3101230 7340 7340 7340 7340 0
430 20250401 123500 3101230 7340 7340 7340 7340 0
431 20250401 123400 3101230 7340 7340 7340 7340 0
432 20250401 123300 3101230 7340 7340 7340 7340 0
433 20250401 123200 3101230 7340 7340 7340 7340 0
434 20250401 123100 3101230 7340 7340 7340 7340 0
435 20250401 123000 3101230 7340 7340 7340 7340 0
436 20250401 122900 3101230 7340 7340 7340 7340 0
437 20250401 122800 3101230 7340 7340 7340 7340 0
438 20250401 122700 3101230 7340 7340 7340 7340 0
439 20250401 122600 3101230 7340 7340 7340 7340 0
440 20250401 122500 3101230 7340 7340 7340 7340 0
441 20250401 122400 3101230 7340 7340 7340 7340 0
442 20250401 122300 3101230 7340 7340 7340 7340 0
443 20250401 122200 3101230 7340 7340 7340 7340 0
444 20250401 122100 3101230 7340 7340 7340 7340 0
445 20250401 122000 3101230 7340 7340 7340 7340 0
446 20250401 121900 3101230 7340 7340 7340 7340 0
447 20250401 121800 3101230 7340 7340 7340 7340 0
448 20250401 121700 3101230 7340 7340 7340 7340 1
449 20250401 121600 3093890 7340 7340 7340 7340 1
450 20250401 121500 3086550 7360 7360 7360 7360 0
451 20250401 121400 3086550 7360 7360 7360 7360 0
452 20250401 121300 3086550 7360 7360 7360 7360 0
453 20250401 121200 3086550 7360 7360 7360 7360 0
454 20250401 121100 3086550 7360 7360 7360 7360 0
455 20250401 121000 3086550 7360 7360 7360 7360 0
456 20250401 120900 3086550 7360 7360 7360 7360 0
457 20250401 120800 3086550 7360 7360 7360 7360 0
458 20250401 120700 3086550 7360 7360 7360 7360 0
459 20250401 120600 3086550 7360 7360 7360 7360 0
460 20250401 120500 3086550 7360 7360 7360 7360 0
461 20250401 120400 3086550 7360 7360 7360 7360 0
462 20250401 120300 3086550 7360 7360 7360 7360 0
463 20250401 120200 3086550 7360 7360 7360 7360 0
464 20250401 120100 3086550 7360 7360 7360 7360 0
465 20250401 120000 3086550 7360 7360 7360 7360 1
466 20250401 115900 3079190 7300 7300 7300 7300 0
467 20250401 115800 3079190 7300 7300 7300 7300 0
468 20250401 115700 3079190 7300 7300 7300 7300 0
469 20250401 115600 3079190 7300 7300 7300 7300 0
470 20250401 115500 3079190 7300 7300 7300 7300 1
471 20250401 115400 3071890 7360 7360 7360 7360 0
472 20250401 115300 3071890 7360 7360 7360 7360 0
473 20250401 115200 3071890 7360 7360 7360 7360 0
474 20250401 115100 3071890 7360 7360 7360 7360 0
475 20250401 115000 3071890 7360 7360 7360 7360 0
476 20250401 114900 3071890 7360 7360 7360 7360 0
477 20250401 114800 3071890 7360 7360 7360 7360 0
478 20250401 114700 3071890 7360 7360 7360 7360 0
479 20250401 114600 3071890 7360 7360 7360 7360 1
480 20250401 114500 3064530 7360 7360 7360 7360 0
481 20250401 114400 3064530 7360 7360 7360 7360 0
482 20250401 114300 3064530 7360 7360 7360 7360 1
483 20250401 114200 3057170 7360 7360 7360 7360 0
484 20250401 114100 3057170 7360 7360 7360 7360 0
485 20250401 114000 3057170 7360 7360 7360 7360 0
486 20250401 113900 3057170 7360 7360 7360 7360 0
487 20250401 113800 3057170 7360 7360 7360 7360 0
488 20250401 113700 3057170 7360 7360 7360 7360 0
489 20250401 113600 3057170 7360 7360 7360 7360 0
490 20250401 113500 3057170 7360 7360 7360 7360 0
491 20250401 113400 3057170 7360 7360 7360 7360 0
492 20250401 113300 3057170 7360 7360 7360 7360 0
493 20250401 113200 3057170 7360 7360 7360 7360 0
494 20250401 113100 3057170 7360 7360 7360 7360 0
495 20250401 113000 3057170 7360 7360 7360 7360 0
496 20250401 112900 3057170 7360 7360 7360 7360 0
497 20250401 112800 3057170 7360 7360 7360 7360 0
498 20250401 112700 3057170 7360 7360 7360 7360 0
499 20250401 112600 3057170 7360 7360 7360 7360 1
500 20250401 112500 3049810 7360 7360 7360 7360 0
501 20250401 112400 3049810 7360 7360 7360 7360 0
502 20250401 112300 3049810 7360 7360 7360 7360 0
503 20250401 112200 3049810 7360 7360 7360 7360 0
504 20250401 112100 3049810 7360 7360 7360 7360 0
505 20250401 112000 3049810 7360 7360 7360 7360 0
506 20250401 111900 3049810 7360 7360 7360 7360 0
507 20250401 111800 3049810 7360 7360 7360 7360 0
508 20250401 111700 3049810 7360 7360 7360 7360 0
509 20250401 111600 3049810 7360 7360 7360 7360 0
510 20250401 111500 3049810 7360 7360 7360 7360 0
511 20250401 111400 3049810 7360 7360 7360 7360 1
512 20250401 111300 3042450 7300 7300 7300 7300 0
513 20250401 111200 3042450 7300 7300 7300 7300 0
514 20250401 111100 3042450 7300 7300 7300 7300 0
515 20250401 111000 3042450 7300 7300 7300 7300 0
516 20250401 110900 3042450 7300 7360 7360 7300 85
517 20250401 110800 2421380 7360 7360 7360 7360 0
518 20250401 110700 2421380 7360 7360 7360 7360 0
519 20250401 110600 2421380 7360 7360 7360 7360 0
520 20250401 110500 2421380 7360 7360 7360 7360 0
521 20250401 110400 2421380 7360 7360 7360 7360 0
522 20250401 110300 2421380 7360 7360 7360 7360 0
523 20250401 110200 2421380 7360 7360 7360 7360 0
524 20250401 110100 2421380 7360 7360 7360 7360 0
525 20250401 110000 2421380 7360 7360 7360 7360 0
526 20250401 105900 2421380 7360 7360 7360 7360 0
527 20250401 105800 2421380 7360 7360 7360 7360 0
528 20250401 105700 2421380 7360 7360 7360 7360 0
529 20250401 105600 2421380 7360 7360 7360 7360 0
530 20250401 105500 2421380 7360 7360 7360 7360 0
531 20250401 105400 2421380 7360 7360 7360 7360 0
532 20250401 105300 2421380 7360 7360 7360 7360 0
533 20250401 105200 2421380 7360 7360 7360 7360 1
534 20250401 105100 2414020 7360 7360 7360 7360 0
535 20250401 105000 2414020 7360 7360 7360 7360 0
536 20250401 104900 2414020 7360 7360 7360 7360 98
537 20250401 104800 1692740 7360 7360 7360 7360 0
538 20250401 104700 1692740 7360 7360 7360 7360 0
539 20250401 104600 1692740 7360 7360 7360 7360 0
540 20250401 104500 1692740 7360 7360 7360 7360 0
541 20250401 104400 1692740 7360 7360 7360 7360 0
542 20250401 104300 1692740 7360 7360 7360 7360 0
543 20250401 104200 1692740 7360 7360 7360 7360 0
544 20250401 104100 1692740 7360 7360 7360 7360 0
545 20250401 104000 1692740 7360 7360 7360 7360 0
546 20250401 103900 1692740 7360 7360 7360 7360 0
547 20250401 103800 1692740 7360 7360 7360 7360 0
548 20250401 103700 1692740 7360 7360 7360 7360 0
549 20250401 103600 1692740 7360 7360 7360 7360 0
550 20250401 103500 1692740 7360 7360 7360 7360 1
551 20250401 103400 1685380 7360 7360 7360 7360 0
552 20250401 103300 1685380 7360 7360 7360 7360 0
553 20250401 103200 1685380 7360 7360 7360 7360 0
554 20250401 103100 1685380 7360 7360 7360 7360 0
555 20250401 103000 1685380 7360 7360 7360 7360 0
556 20250401 102900 1685380 7360 7360 7360 7360 0
557 20250401 102800 1685380 7360 7360 7360 7360 0
558 20250401 102700 1685380 7360 7360 7360 7360 0
559 20250401 102600 1685380 7360 7360 7360 7360 0
560 20250401 102500 1685380 7360 7360 7360 7360 0
561 20250401 102400 1685380 7360 7360 7360 7360 0
562 20250401 102300 1685380 7360 7360 7360 7360 0
563 20250401 102200 1685380 7360 7360 7360 7360 0
564 20250401 102100 1685380 7360 7360 7360 7360 0
565 20250401 102000 1685380 7360 7360 7360 7360 0
566 20250401 101900 1685380 7360 7360 7360 7360 0
567 20250401 101800 1685380 7360 7360 7360 7360 1
568 20250401 101700 1678020 7360 7360 7360 7360 0
569 20250401 101600 1678020 7360 7300 7360 7300 2
570 20250401 101500 1663360 7360 7360 7360 7360 0
571 20250401 101400 1663360 7360 7360 7360 7360 2
572 20250401 101300 1648640 7360 7360 7360 7360 1
573 20250401 101200 1641280 7360 7360 7360 7360 0
574 20250401 101100 1641280 7360 7360 7360 7360 0
575 20250401 101000 1641280 7360 7360 7360 7360 0
576 20250401 100900 1641280 7360 7360 7360 7360 0
577 20250401 100800 1641280 7360 7360 7360 7360 0
578 20250401 100700 1641280 7360 7360 7360 7360 0
579 20250401 100600 1641280 7360 7360 7360 7360 0
580 20250401 100500 1641280 7360 7360 7360 7360 0
581 20250401 100400 1641280 7360 7360 7360 7360 0
582 20250401 100300 1641280 7360 7360 7360 7360 0
583 20250401 100200 1641280 7360 7360 7360 7360 0
584 20250401 100100 1641280 7360 7360 7360 7360 1
585 20250401 100000 1633920 7360 7360 7360 7360 0
586 20250401 095900 1633920 7360 7360 7360 7360 0
587 20250401 095800 1633920 7360 7360 7360 7360 0
588 20250401 095700 1633920 7360 7360 7360 7360 0
589 20250401 095600 1633920 7360 7360 7360 7360 0
590 20250401 095500 1633920 7360 7360 7360 7360 0
591 20250401 095400 1633920 7360 7360 7360 7360 0
592 20250401 095300 1633920 7360 7360 7360 7360 0
593 20250401 095200 1633920 7360 7360 7360 7360 0
594 20250401 095100 1633920 7360 7360 7360 7360 13
595 20250401 095000 1538240 7360 7360 7360 7360 0
596 20250401 094900 1538240 7360 7360 7360 7360 0
597 20250401 094800 1538240 7360 7360 7360 7360 1
598 20250401 094700 1530880 7360 7360 7360 7360 0
599 20250401 094600 1530880 7360 7360 7360 7360 0
600 20250401 094500 1530880 7360 7360 7360 7360 0
601 20250401 094400 1530880 7360 7360 7360 7360 1
602 20250401 094300 1523520 7360 7360 7360 7360 0
603 20250401 094200 1523520 7360 7360 7360 7360 0
604 20250401 094100 1523520 7360 7360 7360 7360 0
605 20250401 094000 1523520 7360 7360 7360 7360 0
606 20250401 093900 1523520 7360 7360 7360 7360 0
607 20250401 093800 1523520 7360 7360 7360 7360 0
608 20250401 093700 1523520 7360 7360 7360 7360 0
609 20250401 093600 1523520 7360 7360 7360 7360 0
610 20250401 093500 1523520 7360 7360 7360 7360 0
611 20250401 093400 1523520 7360 7360 7360 7360 1
612 20250401 093300 1516160 7360 7360 7360 7360 0
613 20250401 093200 1516160 7360 7360 7360 7360 0
614 20250401 093100 1516160 7360 7360 7360 7360 205
615 20250401 093000 7360 7360 7360 7360 7360 0
616 20250401 092900 7360 7360 7360 7360 7360 0
617 20250401 092800 7360 7360 7360 7360 7360 0
618 20250401 092700 7360 7360 7360 7360 7360 0
619 20250401 092600 7360 7360 7360 7360 7360 0
620 20250401 092500 7360 7360 7360 7360 7360 0
621 20250401 092400 7360 7360 7360 7360 7360 0
622 20250401 092300 7360 7360 7360 7360 7360 0
623 20250401 092200 7360 7360 7360 7360 7360 0
624 20250401 092100 7360 7360 7360 7360 7360 0
625 20250401 092000 7360 7360 7360 7360 7360 0
626 20250401 091900 7360 7360 7360 7360 7360 1
627 20250401 091800 0 7360 7360 7360 7360 0
628 20250401 091700 0 7360 7360 7360 7360 0
629 20250401 091600 0 7360 7360 7360 7360 0
630 20250401 091500 0 7360 7360 7360 7360 0
631 20250401 091400 0 7360 7360 7360 7360 0
632 20250401 091300 0 7360 7360 7360 7360 0
633 20250401 091200 0 7360 7360 7360 7360 0
634 20250401 091100 0 7360 7360 7360 7360 0
635 20250401 091000 0 7360 7360 7360 7360 0
636 20250401 090900 0 7360 7360 7360 7360 0
637 20250401 090800 0 7360 7360 7360 7360 0
638 20250401 090700 0 7360 7360 7360 7360 0
639 20250401 090600 0 7360 7360 7360 7360 0
640 20250401 090500 0 7360 7360 7360 7360 0
641 20250401 090400 0 7360 7360 7360 7360 0
642 20250401 090300 0 7360 7360 7360 7360 0
643 20250401 090200 0 7360 7360 7360 7360 0
644 20250401 090100 0 7360 7360 7360 7360 0
645 20250401 090000 0 7360 7360 7360 7360 0

1
049830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6132112,0,45132344320,0.00
20250327,0,6132112,0,45745555520,0.00
20250326,0,6132112,0,45745555520,0.00
20250325,0,6132112,0,46420087840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6132112 0 45132344320 0.00
3 20250327 0 6132112 0 45745555520 0.00
4 20250326 0 6132112 0 45745555520 0.00
5 20250325 0 6132112 0 46420087840 0.00