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
050120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,136523340,2680,2680,2680,2680,11927
20250401,194200,136523340,2680,2680,2680,2680,0
20250401,194100,136523340,2680,2680,2680,2680,0
20250401,194000,136523340,2680,2680,2680,2680,0
20250401,193900,136523340,2680,2680,2680,2680,0
20250401,193800,136523340,2680,2680,2680,2680,0
20250401,193700,136523340,2680,2680,2680,2680,0
20250401,193600,136523340,2680,2680,2680,2680,0
20250401,193500,136523340,2680,2680,2680,2680,0
20250401,193400,136523340,2680,2680,2680,2680,0
20250401,193300,136523340,2680,2680,2680,2680,0
20250401,193200,136523340,2680,2680,2680,2680,0
20250401,193100,136523340,2680,2680,2680,2680,0
20250401,193000,136523340,2680,2680,2680,2680,0
20250401,192900,136523340,2680,2680,2680,2680,0
20250401,192800,136523340,2680,2680,2680,2680,0
20250401,192700,136523340,2680,2680,2680,2680,0
20250401,192600,136523340,2680,2680,2680,2680,0
20250401,192500,136523340,2680,2680,2680,2680,0
20250401,192400,136523340,2680,2680,2680,2680,0
20250401,192300,136523340,2680,2680,2680,2680,0
20250401,192200,136523340,2680,2680,2680,2680,0
20250401,192100,136523340,2680,2680,2680,2680,0
20250401,192000,136523340,2680,2680,2680,2680,0
20250401,191900,136523340,2680,2680,2680,2680,0
20250401,191800,136523340,2680,2680,2680,2680,0
20250401,191700,136523340,2680,2680,2680,2680,0
20250401,191600,136523340,2680,2680,2680,2680,0
20250401,191500,136523340,2680,2680,2680,2680,0
20250401,191400,136523340,2680,2680,2680,2680,0
20250401,191300,136523340,2680,2680,2680,2680,11927
20250401,191200,136523340,2680,2680,2680,2680,0
20250401,191100,136523340,2680,2680,2680,2680,0
20250401,191000,136523340,2680,2680,2680,2680,0
20250401,190900,136523340,2680,2680,2680,2680,0
20250401,190800,136523340,2680,2680,2680,2680,0
20250401,190700,136523340,2680,2680,2680,2680,0
20250401,190600,136523340,2680,2680,2680,2680,0
20250401,190500,136523340,2680,2680,2680,2680,0
20250401,190400,136523340,2680,2680,2680,2680,0
20250401,190300,136523340,2680,2680,2680,2680,0
20250401,190200,136523340,2680,2680,2680,2680,0
20250401,190100,136523340,2680,2680,2680,2680,0
20250401,190000,136523340,2680,2680,2680,2680,0
20250401,185900,136523340,2680,2680,2680,2680,0
20250401,185800,136523340,2680,2680,2680,2680,0
20250401,185700,136523340,2680,2680,2680,2680,0
20250401,185600,136523340,2680,2680,2680,2680,0
20250401,185500,136523340,2680,2680,2680,2680,0
20250401,185400,136523340,2680,2680,2680,2680,0
20250401,185300,136523340,2680,2680,2680,2680,0
20250401,185200,136523340,2680,2680,2680,2680,0
20250401,185100,136523340,2680,2680,2680,2680,0
20250401,185000,136523340,2680,2680,2680,2680,0
20250401,184900,136523340,2680,2680,2680,2680,0
20250401,184800,136523340,2680,2680,2680,2680,0
20250401,184700,136523340,2680,2680,2680,2680,0
20250401,184600,136523340,2680,2680,2680,2680,0
20250401,184500,136523340,2680,2680,2680,2680,0
20250401,184400,136523340,2680,2680,2680,2680,0
20250401,184300,136523340,2680,2680,2680,2680,11927
20250401,184200,136523340,2680,2680,2680,2680,0
20250401,184100,136523340,2680,2680,2680,2680,0
20250401,184000,136523340,2680,2680,2680,2680,0
20250401,183900,136523340,2680,2680,2680,2680,0
20250401,183800,136523340,2680,2680,2680,2680,0
20250401,183700,136523340,2680,2680,2680,2680,0
20250401,183600,136523340,2680,2680,2680,2680,0
20250401,183500,136523340,2680,2680,2680,2680,0
20250401,183400,136523340,2680,2680,2680,2680,0
20250401,183300,136523340,2680,2680,2680,2680,0
20250401,183200,136523340,2680,2680,2680,2680,0
20250401,183100,136523340,2680,2680,2680,2680,0
20250401,183000,136523340,2680,2680,2680,2680,0
20250401,182900,136523340,2680,2680,2680,2680,0
20250401,182800,136523340,2680,2680,2680,2680,0
20250401,182700,136523340,2680,2680,2680,2680,0
20250401,182600,136523340,2680,2680,2680,2680,0
20250401,182500,136523340,2680,2680,2680,2680,0
20250401,182400,136523340,2680,2680,2680,2680,0
20250401,182300,136523340,2680,2680,2680,2680,0
20250401,182200,136523340,2680,2680,2680,2680,0
20250401,182100,136523340,2680,2680,2680,2680,0
20250401,182000,136523340,2680,2680,2680,2680,0
20250401,181900,136523340,2680,2680,2680,2680,0
20250401,181800,136523340,2680,2680,2680,2680,0
20250401,181700,136523340,2680,2680,2680,2680,0
20250401,181600,136523340,2680,2680,2680,2680,0
20250401,181500,136523340,2680,2680,2680,2680,0
20250401,181400,136523340,2680,2680,2680,2680,0
20250401,181300,136523340,2680,2680,2680,2680,11927
20250401,181200,136523340,2680,2680,2680,2680,0
20250401,181100,136523340,2680,2680,2680,2680,0
20250401,181000,136523340,2680,2680,2680,2680,0
20250401,180900,136523340,2680,2680,2680,2680,0
20250401,180800,136523340,2680,2680,2680,2680,0
20250401,180700,136523340,2680,2680,2680,2680,0
20250401,180600,136523340,2680,2680,2680,2680,0
20250401,180500,136523340,2680,2680,2680,2680,0
20250401,180400,136523340,2680,2680,2680,2680,0
20250401,180300,136523340,2680,2680,2680,2680,0
20250401,180200,136523340,2680,2680,2680,2680,0
20250401,180100,136523340,2680,2680,2680,2680,0
20250401,180000,136523340,2680,2680,2680,2680,0
20250401,175900,136523340,2680,2680,2680,2680,0
20250401,175800,136523340,2680,2680,2680,2680,0
20250401,175700,136523340,2680,2680,2680,2680,0
20250401,175600,136523340,2680,2680,2680,2680,0
20250401,175500,136523340,2680,2680,2680,2680,0
20250401,175400,136523340,2680,2680,2680,2680,0
20250401,175300,136523340,2680,2680,2680,2680,0
20250401,175200,136523340,2680,2680,2680,2680,0
20250401,175100,136523340,2680,2680,2680,2680,0
20250401,175000,136523340,2680,2680,2680,2680,0
20250401,174900,136523340,2680,2680,2680,2680,0
20250401,174800,136523340,2680,2680,2680,2680,0
20250401,174700,136523340,2680,2680,2680,2680,0
20250401,174600,136523340,2680,2680,2680,2680,0
20250401,174500,136523340,2680,2680,2680,2680,0
20250401,174400,136523340,2680,2680,2680,2680,0
20250401,174300,136523340,2680,2680,2680,2680,11927
20250401,174200,136523340,2680,2680,2680,2680,0
20250401,174100,136523340,2680,2680,2680,2680,0
20250401,174000,136523340,2680,2680,2680,2680,0
20250401,173900,136523340,2680,2680,2680,2680,0
20250401,173800,136523340,2680,2680,2680,2680,0
20250401,173700,136523340,2680,2680,2680,2680,0
20250401,173600,136523340,2680,2680,2680,2680,0
20250401,173500,136523340,2680,2680,2680,2680,0
20250401,173400,136523340,2680,2680,2680,2680,0
20250401,173300,136523340,2680,2680,2680,2680,0
20250401,173200,136523340,2680,2680,2680,2680,0
20250401,173100,136523340,2680,2680,2680,2680,0
20250401,173000,136523340,2680,2680,2680,2680,0
20250401,172900,136523340,2680,2680,2680,2680,0
20250401,172800,136523340,2680,2680,2680,2680,0
20250401,172700,136523340,2680,2680,2680,2680,0
20250401,172600,136523340,2680,2680,2680,2680,0
20250401,172500,136523340,2680,2680,2680,2680,0
20250401,172400,136523340,2680,2680,2680,2680,0
20250401,172300,136523340,2680,2680,2680,2680,0
20250401,172200,136523340,2680,2680,2680,2680,0
20250401,172100,136523340,2680,2680,2680,2680,0
20250401,172000,136523340,2680,2680,2680,2680,0
20250401,171900,136523340,2680,2680,2680,2680,0
20250401,171800,136523340,2680,2680,2680,2680,0
20250401,171700,136523340,2680,2680,2680,2680,0
20250401,171600,136523340,2680,2680,2680,2680,0
20250401,171500,136523340,2680,2680,2680,2680,0
20250401,171400,136523340,2680,2680,2680,2680,0
20250401,171300,136523340,2680,2680,2680,2680,11927
20250401,171200,136523340,2680,2680,2680,2680,0
20250401,171100,136523340,2680,2680,2680,2680,0
20250401,171000,136523340,2680,2680,2680,2680,0
20250401,170900,136523340,2680,2680,2680,2680,0
20250401,170800,136523340,2680,2680,2680,2680,0
20250401,170700,136523340,2680,2680,2680,2680,0
20250401,170600,136523340,2680,2680,2680,2680,0
20250401,170500,136523340,2680,2680,2680,2680,0
20250401,170400,136523340,2680,2680,2680,2680,0
20250401,170300,136523340,2680,2680,2680,2680,0
20250401,170200,136523340,2680,2680,2680,2680,0
20250401,170100,136523340,2680,2680,2680,2680,0
20250401,170000,136523340,2680,2680,2680,2680,0
20250401,165900,136523340,2680,2680,2680,2680,0
20250401,165800,136523340,2680,2680,2680,2680,0
20250401,165700,136523340,2680,2680,2680,2680,0
20250401,165600,136523340,2680,2680,2680,2680,0
20250401,165500,136523340,2680,2680,2680,2680,0
20250401,165400,136523340,2680,2680,2680,2680,0
20250401,165300,136523340,2680,2680,2680,2680,0
20250401,165200,136523340,2680,2680,2680,2680,0
20250401,165100,136523340,2680,2680,2680,2680,0
20250401,165000,136523340,2680,2680,2680,2680,0
20250401,164900,136523340,2680,2680,2680,2680,0
20250401,164800,136523340,2680,2680,2680,2680,0
20250401,164700,136523340,2680,2680,2680,2680,0
20250401,164600,136523340,2680,2680,2680,2680,0
20250401,164500,136523340,2680,2680,2680,2680,0
20250401,164400,136523340,2680,2680,2680,2680,0
20250401,164300,136523340,2680,2680,2680,2680,11927
20250401,164200,136523340,2680,2680,2680,2680,0
20250401,164100,136523340,2680,2680,2680,2680,0
20250401,164000,136523340,2680,2680,2680,2680,0
20250401,163900,136523340,2680,2680,2680,2680,0
20250401,163800,136523340,2680,2680,2680,2680,0
20250401,163700,136523340,2680,2680,2680,2680,0
20250401,163600,136523340,2680,2680,2680,2680,0
20250401,163500,136523340,2680,2680,2680,2680,0
20250401,163400,136523340,2680,2680,2680,2680,0
20250401,163300,136523340,2680,2680,2680,2680,0
20250401,163200,136523340,2680,2680,2680,2680,0
20250401,163100,136523340,2680,2680,2680,2680,0
20250401,163000,136523340,2680,2680,2680,2680,0
20250401,162900,136523340,2680,2680,2680,2680,0
20250401,162800,136523340,2680,2680,2680,2680,0
20250401,162700,136523340,2680,2680,2680,2680,0
20250401,162600,136523340,2680,2680,2680,2680,0
20250401,162500,136523340,2680,2680,2680,2680,0
20250401,162400,136523340,2680,2680,2680,2680,0
20250401,162300,136523340,2680,2680,2680,2680,0
20250401,162200,136523340,2680,2680,2680,2680,0
20250401,162100,136523340,2680,2680,2680,2680,0
20250401,162000,136523340,2680,2680,2680,2680,0
20250401,161900,136523340,2680,2680,2680,2680,0
20250401,161800,136523340,2680,2680,2680,2680,0
20250401,161700,136523340,2680,2680,2680,2680,0
20250401,161600,136523340,2680,2680,2680,2680,0
20250401,161500,136523340,2680,2680,2680,2680,0
20250401,161400,136523340,2680,2680,2680,2680,0
20250401,161300,136523340,2680,2680,2680,2680,11927
20250401,161200,136523340,2680,2680,2680,2680,0
20250401,161100,136523340,2680,2680,2680,2680,0
20250401,161000,136523340,2680,2680,2680,2680,0
20250401,160900,136523340,2680,2680,2680,2680,0
20250401,160800,136523340,2680,2680,2680,2680,0
20250401,160700,136523340,2680,2680,2680,2680,0
20250401,160600,136523340,2680,2680,2680,2680,0
20250401,160500,136523340,2680,2680,2680,2680,0
20250401,160400,136523340,2680,2680,2680,2680,0
20250401,160300,136523340,2680,2680,2680,2680,0
20250401,160200,136523340,2680,2680,2680,2680,0
20250401,160100,136523340,2680,2680,2680,2680,0
20250401,160000,136523340,2680,2680,2680,2680,0
20250401,155900,136523340,2680,2680,2680,2680,0
20250401,155800,136523340,2680,2680,2680,2680,0
20250401,155700,136523340,2680,2680,2680,2680,0
20250401,155600,136523340,2680,2680,2680,2680,0
20250401,155500,136523340,2680,2680,2680,2680,0
20250401,155400,136523340,2680,2680,2680,2680,0
20250401,155300,136523340,2680,2680,2680,2680,0
20250401,155200,136523340,2680,2680,2680,2680,0
20250401,155100,136523340,2680,2680,2680,2680,0
20250401,155000,136523340,2680,2680,2680,2680,0
20250401,154900,136523340,2680,2680,2680,2680,0
20250401,154800,136523340,2680,2680,2680,2680,0
20250401,154700,136523340,2680,2680,2680,2680,0
20250401,154600,136523340,2680,2680,2680,2680,0
20250401,154500,136523340,2680,2680,2680,2680,0
20250401,154400,136523340,2680,2680,2680,2680,0
20250401,154300,136523340,2680,2680,2680,2680,11927
20250401,154200,136523340,2680,2680,2680,2680,0
20250401,154100,136523340,2680,2680,2680,2680,0
20250401,154000,136523340,2680,2680,2680,2680,0
20250401,153900,136523340,2680,2680,2680,2680,0
20250401,153800,136523340,2680,2680,2680,2680,0
20250401,153700,136523340,2680,2680,2680,2680,0
20250401,153600,136523340,2680,2680,2680,2680,0
20250401,153500,136523340,2680,2680,2680,2680,0
20250401,153400,136523340,2680,2680,2680,2680,0
20250401,153300,136523340,2680,2680,2680,2680,0
20250401,153200,136523340,2680,2680,2680,2680,0
20250401,153100,136523340,2680,2680,2680,2680,0
20250401,153000,136523340,2680,2680,2680,2680,11927
20250401,152900,104558980,2625,2625,2625,2625,0
20250401,152800,104558980,2625,2625,2625,2625,0
20250401,152700,104558980,2625,2625,2625,2625,0
20250401,152600,104558980,2625,2625,2625,2625,0
20250401,152500,104558980,2625,2625,2625,2625,0
20250401,152400,104558980,2625,2625,2625,2625,0
20250401,152300,104558980,2625,2625,2625,2625,0
20250401,152200,104558980,2625,2625,2625,2625,0
20250401,152100,104558980,2625,2625,2625,2625,0
20250401,152000,104558980,2625,2625,2625,2625,0
20250401,151900,104558980,2625,2620,2625,2620,361
20250401,151800,103613155,2620,2620,2620,2620,93
20250401,151700,103369495,2600,2600,2600,2600,32
20250401,151600,103286295,2625,2625,2625,2625,0
20250401,151500,103286295,2625,2625,2625,2625,1
20250401,151400,103283670,2620,2600,2620,2600,802
20250401,151300,101192470,2590,2590,2590,2590,27
20250401,151200,101122540,2590,2590,2590,2590,112
20250401,151100,100832460,2590,2590,2590,2590,0
20250401,151000,100832460,2590,2590,2590,2590,1
20250401,150900,100829870,2585,2585,2585,2585,0
20250401,150800,100829870,2585,2585,2585,2585,0
20250401,150700,100829870,2585,2585,2585,2585,33
20250401,150600,100744565,2585,2585,2585,2585,1
20250401,150500,100741980,2585,2585,2585,2585,0
20250401,150400,100741980,2585,2585,2585,2585,10
20250401,150300,100716130,2600,2600,2600,2600,0
20250401,150200,100716130,2600,2600,2600,2600,0
20250401,150100,100716130,2600,2600,2600,2600,30
20250401,150000,100638130,2565,2570,2570,2565,480
20250401,145900,99406780,2625,2625,2625,2625,0
20250401,145800,99406780,2625,2565,2625,2565,1000
20250401,145700,96805550,2560,2560,2560,2560,1
20250401,145600,96802990,2560,2560,2560,2560,0
20250401,145500,96802990,2560,2560,2560,2560,0
20250401,145400,96802990,2560,2560,2560,2560,215
20250401,145300,96252590,2550,2550,2550,2550,151
20250401,145200,95867540,2550,2550,2550,2550,0
20250401,145100,95867540,2550,2550,2550,2550,0
20250401,145000,95867540,2550,2550,2550,2550,0
20250401,144900,95867540,2550,2505,2550,2505,2147
20250401,144800,90436400,2535,2535,2535,2535,281
20250401,144700,89724065,2535,2505,2535,2505,1000
20250401,144600,87199020,2500,2500,2500,2500,0
20250401,144500,87199020,2500,2500,2500,2500,5
20250401,144400,87186520,2505,2505,2505,2505,0
20250401,144300,87186520,2505,2505,2505,2505,0
20250401,144200,87186520,2505,2505,2505,2505,0
20250401,144100,87186520,2505,2505,2505,2505,3
20250401,144000,87179005,2500,2500,2500,2500,0
20250401,143900,87179005,2500,2500,2500,2500,0
20250401,143800,87179005,2500,2500,2500,2500,0
20250401,143700,87179005,2500,2500,2500,2500,0
20250401,143600,87179005,2500,2500,2500,2500,0
20250401,143500,87179005,2500,2500,2500,2500,0
20250401,143400,87179005,2500,2500,2500,2500,11
20250401,143300,87151505,2500,2500,2500,2500,0
20250401,143200,87151505,2500,2500,2500,2500,1
20250401,143100,87149005,2500,2500,2500,2500,0
20250401,143000,87149005,2500,2500,2500,2500,7
20250401,142900,87131505,2500,2495,2500,2495,96
20250401,142800,86891580,2500,2500,2500,2500,0
20250401,142700,86891580,2500,2500,2500,2500,0
20250401,142600,86891580,2500,2500,2500,2500,0
20250401,142500,86891580,2500,2500,2500,2500,0
20250401,142400,86891580,2500,2500,2500,2500,0
20250401,142300,86891580,2500,2500,2500,2500,0
20250401,142200,86891580,2500,2480,2500,2480,136
20250401,142100,86554130,2480,2485,2485,2480,225
20250401,142000,85995255,2485,2490,2490,2485,350
20250401,141900,85125480,2500,2500,2500,2500,0
20250401,141800,85125480,2500,2500,2500,2500,0
20250401,141700,85125480,2500,2500,2500,2500,0
20250401,141600,85125480,2500,2500,2500,2500,1
20250401,141500,85122980,2500,2500,2500,2500,0
20250401,141400,85122980,2500,2500,2500,2500,0
20250401,141300,85122980,2500,2500,2500,2500,0
20250401,141200,85122980,2500,2500,2500,2500,0
20250401,141100,85122980,2500,2500,2500,2500,0
20250401,141000,85122980,2500,2500,2500,2500,0
20250401,140900,85122980,2500,2500,2500,2500,0
20250401,140800,85122980,2500,2500,2500,2500,0
20250401,140700,85122980,2500,2500,2500,2500,92
20250401,140600,84892980,2500,2500,2500,2500,18
20250401,140500,84847980,2505,2505,2505,2505,0
20250401,140400,84847980,2505,2505,2505,2505,0
20250401,140300,84847980,2505,2505,2505,2505,1
20250401,140200,84845475,2500,2500,2500,2500,0
20250401,140100,84845475,2500,2500,2500,2500,0
20250401,140000,84845475,2500,2500,2500,2500,189
20250401,135900,84372975,2500,2500,2500,2500,300
20250401,135800,83622975,2505,2480,2505,2470,251
20250401,135700,83002310,2480,2480,2480,2480,4
20250401,135600,82992390,2505,2505,2505,2505,0
20250401,135500,82992390,2505,2505,2505,2505,0
20250401,135400,82992390,2505,2505,2505,2505,0
20250401,135300,82992390,2505,2505,2505,2505,0
20250401,135200,82992390,2505,2505,2505,2505,0
20250401,135100,82992390,2505,2500,2505,2500,50
20250401,135000,82867370,2500,2500,2500,2500,3
20250401,134900,82859870,2500,2495,2500,2495,11
20250401,134800,82832420,2495,2495,2495,2495,0
20250401,134700,82832420,2495,2495,2495,2495,0
20250401,134600,82832420,2495,2495,2495,2495,2
20250401,134500,82827430,2480,2480,2480,2480,0
20250401,134400,82827430,2480,2480,2480,2480,7
20250401,134300,82810070,2480,2480,2480,2480,10
20250401,134200,82785270,2480,2480,2480,2470,408
20250401,134100,81776835,2510,2510,2510,2510,0
20250401,134000,81776835,2510,2510,2510,2510,0
20250401,133900,81776835,2510,2510,2510,2510,0
20250401,133800,81776835,2510,2510,2510,2510,0
20250401,133700,81776835,2510,2510,2510,2510,0
20250401,133600,81776835,2510,2510,2510,2510,0
20250401,133500,81776835,2510,2510,2510,2510,0
20250401,133400,81776835,2510,2510,2510,2510,0
20250401,133300,81776835,2510,2510,2510,2510,0
20250401,133200,81776835,2510,2510,2510,2510,0
20250401,133100,81776835,2510,2510,2510,2510,0
20250401,133000,81776835,2510,2490,2510,2490,1400
20250401,132900,78276605,2490,2480,2490,2480,1100
20250401,132800,75539475,2490,2490,2490,2490,0
20250401,132700,75539475,2490,2490,2490,2490,0
20250401,132600,75539475,2490,2490,2490,2475,8
20250401,132500,75519630,2475,2475,2475,2475,1
20250401,132400,75517155,2490,2490,2490,2490,0
20250401,132300,75517155,2490,2490,2490,2490,0
20250401,132200,75517155,2490,2490,2490,2490,0
20250401,132100,75517155,2490,2490,2490,2490,0
20250401,132000,75517155,2490,2490,2490,2490,0
20250401,131900,75517155,2490,2490,2490,2490,0
20250401,131800,75517155,2490,2490,2490,2490,0
20250401,131700,75517155,2490,2490,2490,2490,0
20250401,131600,75517155,2490,2490,2490,2490,0
20250401,131500,75517155,2490,2490,2490,2490,0
20250401,131400,75517155,2490,2490,2490,2490,0
20250401,131300,75517155,2490,2490,2490,2490,0
20250401,131200,75517155,2490,2490,2490,2490,30
20250401,131100,75442455,2490,2490,2490,2490,0
20250401,131000,75442455,2490,2490,2490,2490,0
20250401,130900,75442455,2490,2490,2490,2490,0
20250401,130800,75442455,2490,2490,2490,2490,1
20250401,130700,75439965,2465,2495,2495,2465,2770
20250401,130600,68583245,2500,2500,2500,2500,1
20250401,130500,68580745,2500,2500,2500,2500,82
20250401,130400,68375745,2530,2530,2530,2530,0
20250401,130300,68375745,2530,2530,2530,2530,0
20250401,130200,68375745,2530,2530,2530,2530,0
20250401,130100,68375745,2530,2535,2535,2490,7478
20250401,130000,49682820,2540,2545,2545,2540,19
20250401,125900,49634555,2540,2540,2540,2540,0
20250401,125800,49634555,2540,2540,2540,2540,0
20250401,125700,49634555,2540,2540,2540,2540,2
20250401,125600,49629475,2550,2550,2550,2550,0
20250401,125500,49629475,2550,2550,2550,2550,0
20250401,125400,49629475,2550,2550,2550,2550,0
20250401,125300,49629475,2550,2550,2550,2550,0
20250401,125200,49629475,2550,2550,2550,2550,0
20250401,125100,49629475,2550,2550,2550,2550,0
20250401,125000,49629475,2550,2550,2550,2550,0
20250401,124900,49629475,2550,2550,2550,2550,0
20250401,124800,49629475,2550,2550,2550,2550,20
20250401,124700,49578475,2550,2550,2550,2550,0
20250401,124600,49578475,2550,2550,2550,2550,0
20250401,124500,49578475,2550,2550,2550,2550,0
20250401,124400,49578475,2550,2550,2550,2550,0
20250401,124300,49578475,2550,2550,2550,2550,0
20250401,124200,49578475,2550,2550,2550,2550,0
20250401,124100,49578475,2550,2550,2550,2550,0
20250401,124000,49578475,2550,2550,2550,2550,0
20250401,123900,49578475,2550,2550,2550,2550,0
20250401,123800,49578475,2550,2550,2550,2550,1
20250401,123700,49575925,2550,2550,2550,2550,0
20250401,123600,49575925,2550,2550,2550,2550,100
20250401,123500,49320925,2550,2550,2550,2550,0
20250401,123400,49320925,2550,2550,2550,2550,39
20250401,123300,49221475,2550,2550,2550,2550,0
20250401,123200,49221475,2550,2550,2550,2550,12
20250401,123100,49190875,2550,2550,2550,2550,0
20250401,123000,49190875,2550,2550,2550,2550,0
20250401,122900,49190875,2550,2550,2550,2550,0
20250401,122800,49190875,2550,2550,2550,2550,0
20250401,122700,49190875,2550,2550,2550,2550,0
20250401,122600,49190875,2550,2550,2550,2550,0
20250401,122500,49190875,2550,2550,2550,2550,0
20250401,122400,49190875,2550,2550,2550,2550,0
20250401,122300,49190875,2550,2550,2550,2550,0
20250401,122200,49190875,2550,2550,2550,2550,0
20250401,122100,49190875,2550,2550,2550,2550,0
20250401,122000,49190875,2550,2550,2550,2550,0
20250401,121900,49190875,2550,2550,2550,2550,0
20250401,121800,49190875,2550,2550,2550,2550,0
20250401,121700,49190875,2550,2550,2550,2550,3
20250401,121600,49183225,2540,2540,2540,2540,2
20250401,121500,49178145,2550,2550,2550,2550,0
20250401,121400,49178145,2550,2550,2550,2550,0
20250401,121300,49178145,2550,2550,2550,2550,0
20250401,121200,49178145,2550,2550,2550,2550,0
20250401,121100,49178145,2550,2550,2550,2550,0
20250401,121000,49178145,2550,2550,2550,2550,392
20250401,120900,48178545,2550,2550,2550,2550,0
20250401,120800,48178545,2550,2545,2550,2545,79
20250401,120700,47977230,2550,2550,2550,2550,0
20250401,120600,47977230,2550,2545,2550,2545,38
20250401,120500,47880495,2545,2545,2545,2545,0
20250401,120400,47880495,2545,2545,2545,2545,0
20250401,120300,47880495,2545,2545,2545,2545,0
20250401,120200,47880495,2545,2545,2545,2545,0
20250401,120100,47880495,2545,2545,2545,2545,0
20250401,120000,47880495,2545,2545,2545,2545,0
20250401,115900,47880495,2545,2545,2545,2545,0
20250401,115800,47880495,2545,2545,2545,2545,0
20250401,115700,47880495,2545,2545,2545,2545,0
20250401,115600,47880495,2545,2545,2545,2545,0
20250401,115500,47880495,2545,2545,2545,2545,0
20250401,115400,47880495,2545,2545,2545,2545,0
20250401,115300,47880495,2545,2545,2545,2545,0
20250401,115200,47880495,2545,2545,2545,2545,1
20250401,115100,47877950,2550,2550,2550,2550,0
20250401,115000,47877950,2550,2550,2550,2550,0
20250401,114900,47877950,2550,2550,2550,2550,0
20250401,114800,47877950,2550,2550,2550,2550,0
20250401,114700,47877950,2550,2550,2550,2550,0
20250401,114600,47877950,2550,2550,2550,2550,0
20250401,114500,47877950,2550,2550,2550,2550,0
20250401,114400,47877950,2550,2550,2550,2550,2
20250401,114300,47872850,2550,2550,2550,2550,8
20250401,114200,47852450,2545,2545,2545,2545,0
20250401,114100,47852450,2545,2545,2545,2545,0
20250401,114000,47852450,2545,2545,2545,2545,0
20250401,113900,47852450,2545,2545,2545,2545,1
20250401,113800,47849905,2550,2550,2550,2550,0
20250401,113700,47849905,2550,2550,2550,2530,3
20250401,113600,47842275,2525,2525,2525,2525,0
20250401,113500,47842275,2525,2525,2525,2525,0
20250401,113400,47842275,2525,2525,2525,2525,0
20250401,113300,47842275,2525,2525,2525,2525,0
20250401,113200,47842275,2525,2525,2525,2525,0
20250401,113100,47842275,2525,2540,2540,2525,312
20250401,113000,47051755,2550,2550,2550,2550,0
20250401,112900,47051755,2550,2550,2550,2550,0
20250401,112800,47051755,2550,2550,2550,2550,0
20250401,112700,47051755,2550,2550,2550,2550,0
20250401,112600,47051755,2550,2550,2550,2550,0
20250401,112500,47051755,2550,2550,2550,2550,0
20250401,112400,47051755,2550,2550,2550,2550,0
20250401,112300,47051755,2550,2550,2550,2550,0
20250401,112200,47051755,2550,2545,2550,2545,56
20250401,112100,46909095,2545,2545,2545,2545,0
20250401,112000,46909095,2545,2545,2545,2545,0
20250401,111900,46909095,2545,2545,2545,2545,0
20250401,111800,46909095,2545,2545,2545,2545,0
20250401,111700,46909095,2545,2545,2545,2545,0
20250401,111600,46909095,2545,2545,2545,2545,0
20250401,111500,46909095,2545,2545,2545,2545,0
20250401,111400,46909095,2545,2545,2545,2545,0
20250401,111300,46909095,2545,2545,2545,2545,0
20250401,111200,46909095,2545,2545,2545,2545,0
20250401,111100,46909095,2545,2545,2545,2545,11
20250401,111000,46881100,2545,2545,2545,2545,0
20250401,110900,46881100,2545,2545,2545,2545,0
20250401,110800,46881100,2545,2545,2545,2545,0
20250401,110700,46881100,2545,2545,2545,2545,60
20250401,110600,46728400,2550,2550,2550,2550,0
20250401,110500,46728400,2550,2550,2550,2550,0
20250401,110400,46728400,2550,2550,2550,2550,0
20250401,110300,46728400,2550,2540,2550,2540,58
20250401,110200,46580515,2535,2535,2535,2535,0
20250401,110100,46580515,2535,2535,2535,2535,1
20250401,110000,46577980,2550,2550,2550,2550,0
20250401,105900,46577980,2550,2550,2550,2550,0
20250401,105800,46577980,2550,2550,2550,2550,0
20250401,105700,46577980,2550,2530,2550,2530,3
20250401,105600,46570350,2550,2550,2550,2550,0
20250401,105500,46570350,2550,2550,2550,2550,0
20250401,105400,46570350,2550,2550,2550,2550,0
20250401,105300,46570350,2550,2550,2550,2550,88
20250401,105200,46345950,2550,2550,2550,2550,7
20250401,105100,46328100,2550,2545,2550,2545,4
20250401,105000,46317910,2525,2525,2525,2525,2
20250401,104900,46312860,2550,2525,2550,2525,6
20250401,104800,46297685,2550,2550,2550,2550,0
20250401,104700,46297685,2550,2550,2550,2550,6
20250401,104600,46282385,2520,2530,2530,2520,120
20250401,104500,45979760,2550,2550,2550,2550,0
20250401,104400,45979760,2550,2550,2550,2550,0
20250401,104300,45979760,2550,2550,2550,2550,0
20250401,104200,45979760,2550,2550,2550,2550,0
20250401,104100,45979760,2550,2550,2550,2550,0
20250401,104000,45979760,2550,2550,2550,2550,0
20250401,103900,45979760,2550,2550,2550,2550,0
20250401,103800,45979760,2550,2550,2550,2550,0
20250401,103700,45979760,2550,2550,2550,2550,0
20250401,103600,45979760,2550,2550,2550,2550,0
20250401,103500,45979760,2550,2550,2550,2550,0
20250401,103400,45979760,2550,2550,2550,2550,0
20250401,103300,45979760,2550,2550,2550,2550,0
20250401,103200,45979760,2550,2550,2550,2550,0
20250401,103100,45979760,2550,2550,2550,2550,2
20250401,103000,45974660,2530,2530,2530,2530,3
20250401,102900,45967070,2550,2550,2550,2550,0
20250401,102800,45967070,2550,2550,2550,2550,0
20250401,102700,45967070,2550,2550,2550,2550,0
20250401,102600,45967070,2550,2550,2550,2550,0
20250401,102500,45967070,2550,2550,2550,2550,0
20250401,102400,45967070,2550,2550,2550,2550,0
20250401,102300,45967070,2550,2545,2550,2545,5
20250401,102200,45954325,2550,2550,2550,2550,0
20250401,102100,45954325,2550,2550,2550,2550,0
20250401,102000,45954325,2550,2525,2550,2525,3
20250401,101900,45946700,2545,2545,2545,2545,1
20250401,101800,45944155,2550,2550,2550,2550,0
20250401,101700,45944155,2550,2550,2550,2550,0
20250401,101600,45944155,2550,2530,2550,2530,55
20250401,101500,45804905,2550,2530,2550,2530,12
20250401,101400,45774505,2550,2550,2550,2550,0
20250401,101300,45774505,2550,2550,2550,2550,0
20250401,101200,45774505,2550,2550,2550,2550,0
20250401,101100,45774505,2550,2550,2550,2550,0
20250401,101000,45774505,2550,2550,2550,2550,0
20250401,100900,45774505,2550,2550,2550,2550,0
20250401,100800,45774505,2550,2550,2550,2550,1384
20250401,100700,42245305,2550,2550,2550,2550,2
20250401,100600,42240205,2530,2550,2550,2530,137
20250401,100500,41893575,2550,2550,2550,2550,0
20250401,100400,41893575,2550,2515,2550,2510,27
20250401,100300,41825350,2515,2520,2545,2515,26
20250401,100200,41759780,2530,2530,2530,2530,0
20250401,100100,41759780,2530,2530,2530,2530,48
20250401,100000,41638340,2550,2530,2550,2520,54
20250401,095900,41501925,2565,2565,2565,2565,10
20250401,095800,41476275,2565,2555,2565,2520,1409
20250401,095700,37904870,2560,2560,2560,2560,137
20250401,095600,37554150,2580,2580,2580,2580,4
20250401,095500,37543830,2580,2570,2580,2565,47
20250401,095400,37423195,2590,2590,2590,2590,0
20250401,095300,37423195,2590,2590,2590,2590,0
20250401,095200,37423195,2590,2590,2590,2590,2
20250401,095100,37418015,2590,2590,2590,2590,0
20250401,095000,37418015,2590,2570,2590,2565,753
20250401,094900,35486155,2590,2590,2590,2590,0
20250401,094800,35486155,2590,2590,2590,2590,0
20250401,094700,35486155,2590,2590,2590,2590,0
20250401,094600,35486155,2590,2590,2590,2590,0
20250401,094500,35486155,2590,2590,2590,2590,0
20250401,094400,35486155,2590,2590,2590,2590,0
20250401,094300,35486155,2590,2590,2590,2590,0
20250401,094200,35486155,2590,2590,2590,2590,0
20250401,094100,35486155,2590,2590,2590,2570,105
20250401,094000,35215900,2590,2590,2590,2590,0
20250401,093900,35215900,2590,2590,2590,2590,0
20250401,093800,35215900,2590,2590,2590,2590,0
20250401,093700,35215900,2590,2590,2590,2590,0
20250401,093600,35215900,2590,2590,2590,2590,0
20250401,093500,35215900,2590,2580,2590,2580,24
20250401,093400,35153930,2590,2590,2590,2590,0
20250401,093300,35153930,2590,2590,2590,2590,0
20250401,093200,35153930,2590,2590,2590,2590,2212
20250401,093100,29424850,2590,2590,2590,2590,0
20250401,093000,29424850,2590,2590,2590,2590,0
20250401,092900,29424850,2590,2590,2590,2590,2
20250401,092800,29419670,2570,2570,2570,2570,235
20250401,092700,28815720,2590,2590,2590,2590,0
20250401,092600,28815720,2590,2590,2590,2590,0
20250401,092500,28815720,2590,2575,2590,2575,2
20250401,092400,28810555,2600,2600,2600,2600,0
20250401,092300,28810555,2600,2595,2600,2595,270
20250401,092200,28109845,2605,2605,2605,2605,0
20250401,092100,28109845,2605,2570,2605,2570,3
20250401,092000,28102100,2605,2580,2605,2580,33
20250401,091900,28016885,2605,2595,2605,2570,896
20250401,091800,25712740,2610,2595,2610,2595,14
20250401,091700,25676350,2610,2610,2610,2610,17
20250401,091600,25631980,2610,2610,2610,2610,0
20250401,091500,25631980,2610,2610,2610,2610,5
20250401,091400,25618930,2610,2600,2610,2600,13
20250401,091300,25585100,2600,2600,2600,2600,20
20250401,091200,25533100,2605,2605,2605,2605,1
20250401,091100,25530495,2575,2610,2610,2575,18
20250401,091000,25484045,2610,2575,2610,2575,3
20250401,090900,25476250,2615,2615,2615,2615,0
20250401,090800,25476250,2615,2580,2615,2580,5
20250401,090700,25463315,2615,2570,2615,2565,183
20250401,090600,24992525,2570,2600,2640,2565,1162
20250401,090500,22002890,2605,2610,2645,2605,338
20250401,090400,21120575,2645,2645,2645,2645,1
20250401,090300,21117930,2655,2655,2655,2655,0
20250401,090200,21117930,2655,2655,2655,2655,578
20250401,090100,19583340,2660,2660,2665,2660,2046
20250401,090000,14140750,2660,2660,2665,2660,5316
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 136523340 2680 2680 2680 2680 11927
3 20250401 194200 136523340 2680 2680 2680 2680 0
4 20250401 194100 136523340 2680 2680 2680 2680 0
5 20250401 194000 136523340 2680 2680 2680 2680 0
6 20250401 193900 136523340 2680 2680 2680 2680 0
7 20250401 193800 136523340 2680 2680 2680 2680 0
8 20250401 193700 136523340 2680 2680 2680 2680 0
9 20250401 193600 136523340 2680 2680 2680 2680 0
10 20250401 193500 136523340 2680 2680 2680 2680 0
11 20250401 193400 136523340 2680 2680 2680 2680 0
12 20250401 193300 136523340 2680 2680 2680 2680 0
13 20250401 193200 136523340 2680 2680 2680 2680 0
14 20250401 193100 136523340 2680 2680 2680 2680 0
15 20250401 193000 136523340 2680 2680 2680 2680 0
16 20250401 192900 136523340 2680 2680 2680 2680 0
17 20250401 192800 136523340 2680 2680 2680 2680 0
18 20250401 192700 136523340 2680 2680 2680 2680 0
19 20250401 192600 136523340 2680 2680 2680 2680 0
20 20250401 192500 136523340 2680 2680 2680 2680 0
21 20250401 192400 136523340 2680 2680 2680 2680 0
22 20250401 192300 136523340 2680 2680 2680 2680 0
23 20250401 192200 136523340 2680 2680 2680 2680 0
24 20250401 192100 136523340 2680 2680 2680 2680 0
25 20250401 192000 136523340 2680 2680 2680 2680 0
26 20250401 191900 136523340 2680 2680 2680 2680 0
27 20250401 191800 136523340 2680 2680 2680 2680 0
28 20250401 191700 136523340 2680 2680 2680 2680 0
29 20250401 191600 136523340 2680 2680 2680 2680 0
30 20250401 191500 136523340 2680 2680 2680 2680 0
31 20250401 191400 136523340 2680 2680 2680 2680 0
32 20250401 191300 136523340 2680 2680 2680 2680 11927
33 20250401 191200 136523340 2680 2680 2680 2680 0
34 20250401 191100 136523340 2680 2680 2680 2680 0
35 20250401 191000 136523340 2680 2680 2680 2680 0
36 20250401 190900 136523340 2680 2680 2680 2680 0
37 20250401 190800 136523340 2680 2680 2680 2680 0
38 20250401 190700 136523340 2680 2680 2680 2680 0
39 20250401 190600 136523340 2680 2680 2680 2680 0
40 20250401 190500 136523340 2680 2680 2680 2680 0
41 20250401 190400 136523340 2680 2680 2680 2680 0
42 20250401 190300 136523340 2680 2680 2680 2680 0
43 20250401 190200 136523340 2680 2680 2680 2680 0
44 20250401 190100 136523340 2680 2680 2680 2680 0
45 20250401 190000 136523340 2680 2680 2680 2680 0
46 20250401 185900 136523340 2680 2680 2680 2680 0
47 20250401 185800 136523340 2680 2680 2680 2680 0
48 20250401 185700 136523340 2680 2680 2680 2680 0
49 20250401 185600 136523340 2680 2680 2680 2680 0
50 20250401 185500 136523340 2680 2680 2680 2680 0
51 20250401 185400 136523340 2680 2680 2680 2680 0
52 20250401 185300 136523340 2680 2680 2680 2680 0
53 20250401 185200 136523340 2680 2680 2680 2680 0
54 20250401 185100 136523340 2680 2680 2680 2680 0
55 20250401 185000 136523340 2680 2680 2680 2680 0
56 20250401 184900 136523340 2680 2680 2680 2680 0
57 20250401 184800 136523340 2680 2680 2680 2680 0
58 20250401 184700 136523340 2680 2680 2680 2680 0
59 20250401 184600 136523340 2680 2680 2680 2680 0
60 20250401 184500 136523340 2680 2680 2680 2680 0
61 20250401 184400 136523340 2680 2680 2680 2680 0
62 20250401 184300 136523340 2680 2680 2680 2680 11927
63 20250401 184200 136523340 2680 2680 2680 2680 0
64 20250401 184100 136523340 2680 2680 2680 2680 0
65 20250401 184000 136523340 2680 2680 2680 2680 0
66 20250401 183900 136523340 2680 2680 2680 2680 0
67 20250401 183800 136523340 2680 2680 2680 2680 0
68 20250401 183700 136523340 2680 2680 2680 2680 0
69 20250401 183600 136523340 2680 2680 2680 2680 0
70 20250401 183500 136523340 2680 2680 2680 2680 0
71 20250401 183400 136523340 2680 2680 2680 2680 0
72 20250401 183300 136523340 2680 2680 2680 2680 0
73 20250401 183200 136523340 2680 2680 2680 2680 0
74 20250401 183100 136523340 2680 2680 2680 2680 0
75 20250401 183000 136523340 2680 2680 2680 2680 0
76 20250401 182900 136523340 2680 2680 2680 2680 0
77 20250401 182800 136523340 2680 2680 2680 2680 0
78 20250401 182700 136523340 2680 2680 2680 2680 0
79 20250401 182600 136523340 2680 2680 2680 2680 0
80 20250401 182500 136523340 2680 2680 2680 2680 0
81 20250401 182400 136523340 2680 2680 2680 2680 0
82 20250401 182300 136523340 2680 2680 2680 2680 0
83 20250401 182200 136523340 2680 2680 2680 2680 0
84 20250401 182100 136523340 2680 2680 2680 2680 0
85 20250401 182000 136523340 2680 2680 2680 2680 0
86 20250401 181900 136523340 2680 2680 2680 2680 0
87 20250401 181800 136523340 2680 2680 2680 2680 0
88 20250401 181700 136523340 2680 2680 2680 2680 0
89 20250401 181600 136523340 2680 2680 2680 2680 0
90 20250401 181500 136523340 2680 2680 2680 2680 0
91 20250401 181400 136523340 2680 2680 2680 2680 0
92 20250401 181300 136523340 2680 2680 2680 2680 11927
93 20250401 181200 136523340 2680 2680 2680 2680 0
94 20250401 181100 136523340 2680 2680 2680 2680 0
95 20250401 181000 136523340 2680 2680 2680 2680 0
96 20250401 180900 136523340 2680 2680 2680 2680 0
97 20250401 180800 136523340 2680 2680 2680 2680 0
98 20250401 180700 136523340 2680 2680 2680 2680 0
99 20250401 180600 136523340 2680 2680 2680 2680 0
100 20250401 180500 136523340 2680 2680 2680 2680 0
101 20250401 180400 136523340 2680 2680 2680 2680 0
102 20250401 180300 136523340 2680 2680 2680 2680 0
103 20250401 180200 136523340 2680 2680 2680 2680 0
104 20250401 180100 136523340 2680 2680 2680 2680 0
105 20250401 180000 136523340 2680 2680 2680 2680 0
106 20250401 175900 136523340 2680 2680 2680 2680 0
107 20250401 175800 136523340 2680 2680 2680 2680 0
108 20250401 175700 136523340 2680 2680 2680 2680 0
109 20250401 175600 136523340 2680 2680 2680 2680 0
110 20250401 175500 136523340 2680 2680 2680 2680 0
111 20250401 175400 136523340 2680 2680 2680 2680 0
112 20250401 175300 136523340 2680 2680 2680 2680 0
113 20250401 175200 136523340 2680 2680 2680 2680 0
114 20250401 175100 136523340 2680 2680 2680 2680 0
115 20250401 175000 136523340 2680 2680 2680 2680 0
116 20250401 174900 136523340 2680 2680 2680 2680 0
117 20250401 174800 136523340 2680 2680 2680 2680 0
118 20250401 174700 136523340 2680 2680 2680 2680 0
119 20250401 174600 136523340 2680 2680 2680 2680 0
120 20250401 174500 136523340 2680 2680 2680 2680 0
121 20250401 174400 136523340 2680 2680 2680 2680 0
122 20250401 174300 136523340 2680 2680 2680 2680 11927
123 20250401 174200 136523340 2680 2680 2680 2680 0
124 20250401 174100 136523340 2680 2680 2680 2680 0
125 20250401 174000 136523340 2680 2680 2680 2680 0
126 20250401 173900 136523340 2680 2680 2680 2680 0
127 20250401 173800 136523340 2680 2680 2680 2680 0
128 20250401 173700 136523340 2680 2680 2680 2680 0
129 20250401 173600 136523340 2680 2680 2680 2680 0
130 20250401 173500 136523340 2680 2680 2680 2680 0
131 20250401 173400 136523340 2680 2680 2680 2680 0
132 20250401 173300 136523340 2680 2680 2680 2680 0
133 20250401 173200 136523340 2680 2680 2680 2680 0
134 20250401 173100 136523340 2680 2680 2680 2680 0
135 20250401 173000 136523340 2680 2680 2680 2680 0
136 20250401 172900 136523340 2680 2680 2680 2680 0
137 20250401 172800 136523340 2680 2680 2680 2680 0
138 20250401 172700 136523340 2680 2680 2680 2680 0
139 20250401 172600 136523340 2680 2680 2680 2680 0
140 20250401 172500 136523340 2680 2680 2680 2680 0
141 20250401 172400 136523340 2680 2680 2680 2680 0
142 20250401 172300 136523340 2680 2680 2680 2680 0
143 20250401 172200 136523340 2680 2680 2680 2680 0
144 20250401 172100 136523340 2680 2680 2680 2680 0
145 20250401 172000 136523340 2680 2680 2680 2680 0
146 20250401 171900 136523340 2680 2680 2680 2680 0
147 20250401 171800 136523340 2680 2680 2680 2680 0
148 20250401 171700 136523340 2680 2680 2680 2680 0
149 20250401 171600 136523340 2680 2680 2680 2680 0
150 20250401 171500 136523340 2680 2680 2680 2680 0
151 20250401 171400 136523340 2680 2680 2680 2680 0
152 20250401 171300 136523340 2680 2680 2680 2680 11927
153 20250401 171200 136523340 2680 2680 2680 2680 0
154 20250401 171100 136523340 2680 2680 2680 2680 0
155 20250401 171000 136523340 2680 2680 2680 2680 0
156 20250401 170900 136523340 2680 2680 2680 2680 0
157 20250401 170800 136523340 2680 2680 2680 2680 0
158 20250401 170700 136523340 2680 2680 2680 2680 0
159 20250401 170600 136523340 2680 2680 2680 2680 0
160 20250401 170500 136523340 2680 2680 2680 2680 0
161 20250401 170400 136523340 2680 2680 2680 2680 0
162 20250401 170300 136523340 2680 2680 2680 2680 0
163 20250401 170200 136523340 2680 2680 2680 2680 0
164 20250401 170100 136523340 2680 2680 2680 2680 0
165 20250401 170000 136523340 2680 2680 2680 2680 0
166 20250401 165900 136523340 2680 2680 2680 2680 0
167 20250401 165800 136523340 2680 2680 2680 2680 0
168 20250401 165700 136523340 2680 2680 2680 2680 0
169 20250401 165600 136523340 2680 2680 2680 2680 0
170 20250401 165500 136523340 2680 2680 2680 2680 0
171 20250401 165400 136523340 2680 2680 2680 2680 0
172 20250401 165300 136523340 2680 2680 2680 2680 0
173 20250401 165200 136523340 2680 2680 2680 2680 0
174 20250401 165100 136523340 2680 2680 2680 2680 0
175 20250401 165000 136523340 2680 2680 2680 2680 0
176 20250401 164900 136523340 2680 2680 2680 2680 0
177 20250401 164800 136523340 2680 2680 2680 2680 0
178 20250401 164700 136523340 2680 2680 2680 2680 0
179 20250401 164600 136523340 2680 2680 2680 2680 0
180 20250401 164500 136523340 2680 2680 2680 2680 0
181 20250401 164400 136523340 2680 2680 2680 2680 0
182 20250401 164300 136523340 2680 2680 2680 2680 11927
183 20250401 164200 136523340 2680 2680 2680 2680 0
184 20250401 164100 136523340 2680 2680 2680 2680 0
185 20250401 164000 136523340 2680 2680 2680 2680 0
186 20250401 163900 136523340 2680 2680 2680 2680 0
187 20250401 163800 136523340 2680 2680 2680 2680 0
188 20250401 163700 136523340 2680 2680 2680 2680 0
189 20250401 163600 136523340 2680 2680 2680 2680 0
190 20250401 163500 136523340 2680 2680 2680 2680 0
191 20250401 163400 136523340 2680 2680 2680 2680 0
192 20250401 163300 136523340 2680 2680 2680 2680 0
193 20250401 163200 136523340 2680 2680 2680 2680 0
194 20250401 163100 136523340 2680 2680 2680 2680 0
195 20250401 163000 136523340 2680 2680 2680 2680 0
196 20250401 162900 136523340 2680 2680 2680 2680 0
197 20250401 162800 136523340 2680 2680 2680 2680 0
198 20250401 162700 136523340 2680 2680 2680 2680 0
199 20250401 162600 136523340 2680 2680 2680 2680 0
200 20250401 162500 136523340 2680 2680 2680 2680 0
201 20250401 162400 136523340 2680 2680 2680 2680 0
202 20250401 162300 136523340 2680 2680 2680 2680 0
203 20250401 162200 136523340 2680 2680 2680 2680 0
204 20250401 162100 136523340 2680 2680 2680 2680 0
205 20250401 162000 136523340 2680 2680 2680 2680 0
206 20250401 161900 136523340 2680 2680 2680 2680 0
207 20250401 161800 136523340 2680 2680 2680 2680 0
208 20250401 161700 136523340 2680 2680 2680 2680 0
209 20250401 161600 136523340 2680 2680 2680 2680 0
210 20250401 161500 136523340 2680 2680 2680 2680 0
211 20250401 161400 136523340 2680 2680 2680 2680 0
212 20250401 161300 136523340 2680 2680 2680 2680 11927
213 20250401 161200 136523340 2680 2680 2680 2680 0
214 20250401 161100 136523340 2680 2680 2680 2680 0
215 20250401 161000 136523340 2680 2680 2680 2680 0
216 20250401 160900 136523340 2680 2680 2680 2680 0
217 20250401 160800 136523340 2680 2680 2680 2680 0
218 20250401 160700 136523340 2680 2680 2680 2680 0
219 20250401 160600 136523340 2680 2680 2680 2680 0
220 20250401 160500 136523340 2680 2680 2680 2680 0
221 20250401 160400 136523340 2680 2680 2680 2680 0
222 20250401 160300 136523340 2680 2680 2680 2680 0
223 20250401 160200 136523340 2680 2680 2680 2680 0
224 20250401 160100 136523340 2680 2680 2680 2680 0
225 20250401 160000 136523340 2680 2680 2680 2680 0
226 20250401 155900 136523340 2680 2680 2680 2680 0
227 20250401 155800 136523340 2680 2680 2680 2680 0
228 20250401 155700 136523340 2680 2680 2680 2680 0
229 20250401 155600 136523340 2680 2680 2680 2680 0
230 20250401 155500 136523340 2680 2680 2680 2680 0
231 20250401 155400 136523340 2680 2680 2680 2680 0
232 20250401 155300 136523340 2680 2680 2680 2680 0
233 20250401 155200 136523340 2680 2680 2680 2680 0
234 20250401 155100 136523340 2680 2680 2680 2680 0
235 20250401 155000 136523340 2680 2680 2680 2680 0
236 20250401 154900 136523340 2680 2680 2680 2680 0
237 20250401 154800 136523340 2680 2680 2680 2680 0
238 20250401 154700 136523340 2680 2680 2680 2680 0
239 20250401 154600 136523340 2680 2680 2680 2680 0
240 20250401 154500 136523340 2680 2680 2680 2680 0
241 20250401 154400 136523340 2680 2680 2680 2680 0
242 20250401 154300 136523340 2680 2680 2680 2680 11927
243 20250401 154200 136523340 2680 2680 2680 2680 0
244 20250401 154100 136523340 2680 2680 2680 2680 0
245 20250401 154000 136523340 2680 2680 2680 2680 0
246 20250401 153900 136523340 2680 2680 2680 2680 0
247 20250401 153800 136523340 2680 2680 2680 2680 0
248 20250401 153700 136523340 2680 2680 2680 2680 0
249 20250401 153600 136523340 2680 2680 2680 2680 0
250 20250401 153500 136523340 2680 2680 2680 2680 0
251 20250401 153400 136523340 2680 2680 2680 2680 0
252 20250401 153300 136523340 2680 2680 2680 2680 0
253 20250401 153200 136523340 2680 2680 2680 2680 0
254 20250401 153100 136523340 2680 2680 2680 2680 0
255 20250401 153000 136523340 2680 2680 2680 2680 11927
256 20250401 152900 104558980 2625 2625 2625 2625 0
257 20250401 152800 104558980 2625 2625 2625 2625 0
258 20250401 152700 104558980 2625 2625 2625 2625 0
259 20250401 152600 104558980 2625 2625 2625 2625 0
260 20250401 152500 104558980 2625 2625 2625 2625 0
261 20250401 152400 104558980 2625 2625 2625 2625 0
262 20250401 152300 104558980 2625 2625 2625 2625 0
263 20250401 152200 104558980 2625 2625 2625 2625 0
264 20250401 152100 104558980 2625 2625 2625 2625 0
265 20250401 152000 104558980 2625 2625 2625 2625 0
266 20250401 151900 104558980 2625 2620 2625 2620 361
267 20250401 151800 103613155 2620 2620 2620 2620 93
268 20250401 151700 103369495 2600 2600 2600 2600 32
269 20250401 151600 103286295 2625 2625 2625 2625 0
270 20250401 151500 103286295 2625 2625 2625 2625 1
271 20250401 151400 103283670 2620 2600 2620 2600 802
272 20250401 151300 101192470 2590 2590 2590 2590 27
273 20250401 151200 101122540 2590 2590 2590 2590 112
274 20250401 151100 100832460 2590 2590 2590 2590 0
275 20250401 151000 100832460 2590 2590 2590 2590 1
276 20250401 150900 100829870 2585 2585 2585 2585 0
277 20250401 150800 100829870 2585 2585 2585 2585 0
278 20250401 150700 100829870 2585 2585 2585 2585 33
279 20250401 150600 100744565 2585 2585 2585 2585 1
280 20250401 150500 100741980 2585 2585 2585 2585 0
281 20250401 150400 100741980 2585 2585 2585 2585 10
282 20250401 150300 100716130 2600 2600 2600 2600 0
283 20250401 150200 100716130 2600 2600 2600 2600 0
284 20250401 150100 100716130 2600 2600 2600 2600 30
285 20250401 150000 100638130 2565 2570 2570 2565 480
286 20250401 145900 99406780 2625 2625 2625 2625 0
287 20250401 145800 99406780 2625 2565 2625 2565 1000
288 20250401 145700 96805550 2560 2560 2560 2560 1
289 20250401 145600 96802990 2560 2560 2560 2560 0
290 20250401 145500 96802990 2560 2560 2560 2560 0
291 20250401 145400 96802990 2560 2560 2560 2560 215
292 20250401 145300 96252590 2550 2550 2550 2550 151
293 20250401 145200 95867540 2550 2550 2550 2550 0
294 20250401 145100 95867540 2550 2550 2550 2550 0
295 20250401 145000 95867540 2550 2550 2550 2550 0
296 20250401 144900 95867540 2550 2505 2550 2505 2147
297 20250401 144800 90436400 2535 2535 2535 2535 281
298 20250401 144700 89724065 2535 2505 2535 2505 1000
299 20250401 144600 87199020 2500 2500 2500 2500 0
300 20250401 144500 87199020 2500 2500 2500 2500 5
301 20250401 144400 87186520 2505 2505 2505 2505 0
302 20250401 144300 87186520 2505 2505 2505 2505 0
303 20250401 144200 87186520 2505 2505 2505 2505 0
304 20250401 144100 87186520 2505 2505 2505 2505 3
305 20250401 144000 87179005 2500 2500 2500 2500 0
306 20250401 143900 87179005 2500 2500 2500 2500 0
307 20250401 143800 87179005 2500 2500 2500 2500 0
308 20250401 143700 87179005 2500 2500 2500 2500 0
309 20250401 143600 87179005 2500 2500 2500 2500 0
310 20250401 143500 87179005 2500 2500 2500 2500 0
311 20250401 143400 87179005 2500 2500 2500 2500 11
312 20250401 143300 87151505 2500 2500 2500 2500 0
313 20250401 143200 87151505 2500 2500 2500 2500 1
314 20250401 143100 87149005 2500 2500 2500 2500 0
315 20250401 143000 87149005 2500 2500 2500 2500 7
316 20250401 142900 87131505 2500 2495 2500 2495 96
317 20250401 142800 86891580 2500 2500 2500 2500 0
318 20250401 142700 86891580 2500 2500 2500 2500 0
319 20250401 142600 86891580 2500 2500 2500 2500 0
320 20250401 142500 86891580 2500 2500 2500 2500 0
321 20250401 142400 86891580 2500 2500 2500 2500 0
322 20250401 142300 86891580 2500 2500 2500 2500 0
323 20250401 142200 86891580 2500 2480 2500 2480 136
324 20250401 142100 86554130 2480 2485 2485 2480 225
325 20250401 142000 85995255 2485 2490 2490 2485 350
326 20250401 141900 85125480 2500 2500 2500 2500 0
327 20250401 141800 85125480 2500 2500 2500 2500 0
328 20250401 141700 85125480 2500 2500 2500 2500 0
329 20250401 141600 85125480 2500 2500 2500 2500 1
330 20250401 141500 85122980 2500 2500 2500 2500 0
331 20250401 141400 85122980 2500 2500 2500 2500 0
332 20250401 141300 85122980 2500 2500 2500 2500 0
333 20250401 141200 85122980 2500 2500 2500 2500 0
334 20250401 141100 85122980 2500 2500 2500 2500 0
335 20250401 141000 85122980 2500 2500 2500 2500 0
336 20250401 140900 85122980 2500 2500 2500 2500 0
337 20250401 140800 85122980 2500 2500 2500 2500 0
338 20250401 140700 85122980 2500 2500 2500 2500 92
339 20250401 140600 84892980 2500 2500 2500 2500 18
340 20250401 140500 84847980 2505 2505 2505 2505 0
341 20250401 140400 84847980 2505 2505 2505 2505 0
342 20250401 140300 84847980 2505 2505 2505 2505 1
343 20250401 140200 84845475 2500 2500 2500 2500 0
344 20250401 140100 84845475 2500 2500 2500 2500 0
345 20250401 140000 84845475 2500 2500 2500 2500 189
346 20250401 135900 84372975 2500 2500 2500 2500 300
347 20250401 135800 83622975 2505 2480 2505 2470 251
348 20250401 135700 83002310 2480 2480 2480 2480 4
349 20250401 135600 82992390 2505 2505 2505 2505 0
350 20250401 135500 82992390 2505 2505 2505 2505 0
351 20250401 135400 82992390 2505 2505 2505 2505 0
352 20250401 135300 82992390 2505 2505 2505 2505 0
353 20250401 135200 82992390 2505 2505 2505 2505 0
354 20250401 135100 82992390 2505 2500 2505 2500 50
355 20250401 135000 82867370 2500 2500 2500 2500 3
356 20250401 134900 82859870 2500 2495 2500 2495 11
357 20250401 134800 82832420 2495 2495 2495 2495 0
358 20250401 134700 82832420 2495 2495 2495 2495 0
359 20250401 134600 82832420 2495 2495 2495 2495 2
360 20250401 134500 82827430 2480 2480 2480 2480 0
361 20250401 134400 82827430 2480 2480 2480 2480 7
362 20250401 134300 82810070 2480 2480 2480 2480 10
363 20250401 134200 82785270 2480 2480 2480 2470 408
364 20250401 134100 81776835 2510 2510 2510 2510 0
365 20250401 134000 81776835 2510 2510 2510 2510 0
366 20250401 133900 81776835 2510 2510 2510 2510 0
367 20250401 133800 81776835 2510 2510 2510 2510 0
368 20250401 133700 81776835 2510 2510 2510 2510 0
369 20250401 133600 81776835 2510 2510 2510 2510 0
370 20250401 133500 81776835 2510 2510 2510 2510 0
371 20250401 133400 81776835 2510 2510 2510 2510 0
372 20250401 133300 81776835 2510 2510 2510 2510 0
373 20250401 133200 81776835 2510 2510 2510 2510 0
374 20250401 133100 81776835 2510 2510 2510 2510 0
375 20250401 133000 81776835 2510 2490 2510 2490 1400
376 20250401 132900 78276605 2490 2480 2490 2480 1100
377 20250401 132800 75539475 2490 2490 2490 2490 0
378 20250401 132700 75539475 2490 2490 2490 2490 0
379 20250401 132600 75539475 2490 2490 2490 2475 8
380 20250401 132500 75519630 2475 2475 2475 2475 1
381 20250401 132400 75517155 2490 2490 2490 2490 0
382 20250401 132300 75517155 2490 2490 2490 2490 0
383 20250401 132200 75517155 2490 2490 2490 2490 0
384 20250401 132100 75517155 2490 2490 2490 2490 0
385 20250401 132000 75517155 2490 2490 2490 2490 0
386 20250401 131900 75517155 2490 2490 2490 2490 0
387 20250401 131800 75517155 2490 2490 2490 2490 0
388 20250401 131700 75517155 2490 2490 2490 2490 0
389 20250401 131600 75517155 2490 2490 2490 2490 0
390 20250401 131500 75517155 2490 2490 2490 2490 0
391 20250401 131400 75517155 2490 2490 2490 2490 0
392 20250401 131300 75517155 2490 2490 2490 2490 0
393 20250401 131200 75517155 2490 2490 2490 2490 30
394 20250401 131100 75442455 2490 2490 2490 2490 0
395 20250401 131000 75442455 2490 2490 2490 2490 0
396 20250401 130900 75442455 2490 2490 2490 2490 0
397 20250401 130800 75442455 2490 2490 2490 2490 1
398 20250401 130700 75439965 2465 2495 2495 2465 2770
399 20250401 130600 68583245 2500 2500 2500 2500 1
400 20250401 130500 68580745 2500 2500 2500 2500 82
401 20250401 130400 68375745 2530 2530 2530 2530 0
402 20250401 130300 68375745 2530 2530 2530 2530 0
403 20250401 130200 68375745 2530 2530 2530 2530 0
404 20250401 130100 68375745 2530 2535 2535 2490 7478
405 20250401 130000 49682820 2540 2545 2545 2540 19
406 20250401 125900 49634555 2540 2540 2540 2540 0
407 20250401 125800 49634555 2540 2540 2540 2540 0
408 20250401 125700 49634555 2540 2540 2540 2540 2
409 20250401 125600 49629475 2550 2550 2550 2550 0
410 20250401 125500 49629475 2550 2550 2550 2550 0
411 20250401 125400 49629475 2550 2550 2550 2550 0
412 20250401 125300 49629475 2550 2550 2550 2550 0
413 20250401 125200 49629475 2550 2550 2550 2550 0
414 20250401 125100 49629475 2550 2550 2550 2550 0
415 20250401 125000 49629475 2550 2550 2550 2550 0
416 20250401 124900 49629475 2550 2550 2550 2550 0
417 20250401 124800 49629475 2550 2550 2550 2550 20
418 20250401 124700 49578475 2550 2550 2550 2550 0
419 20250401 124600 49578475 2550 2550 2550 2550 0
420 20250401 124500 49578475 2550 2550 2550 2550 0
421 20250401 124400 49578475 2550 2550 2550 2550 0
422 20250401 124300 49578475 2550 2550 2550 2550 0
423 20250401 124200 49578475 2550 2550 2550 2550 0
424 20250401 124100 49578475 2550 2550 2550 2550 0
425 20250401 124000 49578475 2550 2550 2550 2550 0
426 20250401 123900 49578475 2550 2550 2550 2550 0
427 20250401 123800 49578475 2550 2550 2550 2550 1
428 20250401 123700 49575925 2550 2550 2550 2550 0
429 20250401 123600 49575925 2550 2550 2550 2550 100
430 20250401 123500 49320925 2550 2550 2550 2550 0
431 20250401 123400 49320925 2550 2550 2550 2550 39
432 20250401 123300 49221475 2550 2550 2550 2550 0
433 20250401 123200 49221475 2550 2550 2550 2550 12
434 20250401 123100 49190875 2550 2550 2550 2550 0
435 20250401 123000 49190875 2550 2550 2550 2550 0
436 20250401 122900 49190875 2550 2550 2550 2550 0
437 20250401 122800 49190875 2550 2550 2550 2550 0
438 20250401 122700 49190875 2550 2550 2550 2550 0
439 20250401 122600 49190875 2550 2550 2550 2550 0
440 20250401 122500 49190875 2550 2550 2550 2550 0
441 20250401 122400 49190875 2550 2550 2550 2550 0
442 20250401 122300 49190875 2550 2550 2550 2550 0
443 20250401 122200 49190875 2550 2550 2550 2550 0
444 20250401 122100 49190875 2550 2550 2550 2550 0
445 20250401 122000 49190875 2550 2550 2550 2550 0
446 20250401 121900 49190875 2550 2550 2550 2550 0
447 20250401 121800 49190875 2550 2550 2550 2550 0
448 20250401 121700 49190875 2550 2550 2550 2550 3
449 20250401 121600 49183225 2540 2540 2540 2540 2
450 20250401 121500 49178145 2550 2550 2550 2550 0
451 20250401 121400 49178145 2550 2550 2550 2550 0
452 20250401 121300 49178145 2550 2550 2550 2550 0
453 20250401 121200 49178145 2550 2550 2550 2550 0
454 20250401 121100 49178145 2550 2550 2550 2550 0
455 20250401 121000 49178145 2550 2550 2550 2550 392
456 20250401 120900 48178545 2550 2550 2550 2550 0
457 20250401 120800 48178545 2550 2545 2550 2545 79
458 20250401 120700 47977230 2550 2550 2550 2550 0
459 20250401 120600 47977230 2550 2545 2550 2545 38
460 20250401 120500 47880495 2545 2545 2545 2545 0
461 20250401 120400 47880495 2545 2545 2545 2545 0
462 20250401 120300 47880495 2545 2545 2545 2545 0
463 20250401 120200 47880495 2545 2545 2545 2545 0
464 20250401 120100 47880495 2545 2545 2545 2545 0
465 20250401 120000 47880495 2545 2545 2545 2545 0
466 20250401 115900 47880495 2545 2545 2545 2545 0
467 20250401 115800 47880495 2545 2545 2545 2545 0
468 20250401 115700 47880495 2545 2545 2545 2545 0
469 20250401 115600 47880495 2545 2545 2545 2545 0
470 20250401 115500 47880495 2545 2545 2545 2545 0
471 20250401 115400 47880495 2545 2545 2545 2545 0
472 20250401 115300 47880495 2545 2545 2545 2545 0
473 20250401 115200 47880495 2545 2545 2545 2545 1
474 20250401 115100 47877950 2550 2550 2550 2550 0
475 20250401 115000 47877950 2550 2550 2550 2550 0
476 20250401 114900 47877950 2550 2550 2550 2550 0
477 20250401 114800 47877950 2550 2550 2550 2550 0
478 20250401 114700 47877950 2550 2550 2550 2550 0
479 20250401 114600 47877950 2550 2550 2550 2550 0
480 20250401 114500 47877950 2550 2550 2550 2550 0
481 20250401 114400 47877950 2550 2550 2550 2550 2
482 20250401 114300 47872850 2550 2550 2550 2550 8
483 20250401 114200 47852450 2545 2545 2545 2545 0
484 20250401 114100 47852450 2545 2545 2545 2545 0
485 20250401 114000 47852450 2545 2545 2545 2545 0
486 20250401 113900 47852450 2545 2545 2545 2545 1
487 20250401 113800 47849905 2550 2550 2550 2550 0
488 20250401 113700 47849905 2550 2550 2550 2530 3
489 20250401 113600 47842275 2525 2525 2525 2525 0
490 20250401 113500 47842275 2525 2525 2525 2525 0
491 20250401 113400 47842275 2525 2525 2525 2525 0
492 20250401 113300 47842275 2525 2525 2525 2525 0
493 20250401 113200 47842275 2525 2525 2525 2525 0
494 20250401 113100 47842275 2525 2540 2540 2525 312
495 20250401 113000 47051755 2550 2550 2550 2550 0
496 20250401 112900 47051755 2550 2550 2550 2550 0
497 20250401 112800 47051755 2550 2550 2550 2550 0
498 20250401 112700 47051755 2550 2550 2550 2550 0
499 20250401 112600 47051755 2550 2550 2550 2550 0
500 20250401 112500 47051755 2550 2550 2550 2550 0
501 20250401 112400 47051755 2550 2550 2550 2550 0
502 20250401 112300 47051755 2550 2550 2550 2550 0
503 20250401 112200 47051755 2550 2545 2550 2545 56
504 20250401 112100 46909095 2545 2545 2545 2545 0
505 20250401 112000 46909095 2545 2545 2545 2545 0
506 20250401 111900 46909095 2545 2545 2545 2545 0
507 20250401 111800 46909095 2545 2545 2545 2545 0
508 20250401 111700 46909095 2545 2545 2545 2545 0
509 20250401 111600 46909095 2545 2545 2545 2545 0
510 20250401 111500 46909095 2545 2545 2545 2545 0
511 20250401 111400 46909095 2545 2545 2545 2545 0
512 20250401 111300 46909095 2545 2545 2545 2545 0
513 20250401 111200 46909095 2545 2545 2545 2545 0
514 20250401 111100 46909095 2545 2545 2545 2545 11
515 20250401 111000 46881100 2545 2545 2545 2545 0
516 20250401 110900 46881100 2545 2545 2545 2545 0
517 20250401 110800 46881100 2545 2545 2545 2545 0
518 20250401 110700 46881100 2545 2545 2545 2545 60
519 20250401 110600 46728400 2550 2550 2550 2550 0
520 20250401 110500 46728400 2550 2550 2550 2550 0
521 20250401 110400 46728400 2550 2550 2550 2550 0
522 20250401 110300 46728400 2550 2540 2550 2540 58
523 20250401 110200 46580515 2535 2535 2535 2535 0
524 20250401 110100 46580515 2535 2535 2535 2535 1
525 20250401 110000 46577980 2550 2550 2550 2550 0
526 20250401 105900 46577980 2550 2550 2550 2550 0
527 20250401 105800 46577980 2550 2550 2550 2550 0
528 20250401 105700 46577980 2550 2530 2550 2530 3
529 20250401 105600 46570350 2550 2550 2550 2550 0
530 20250401 105500 46570350 2550 2550 2550 2550 0
531 20250401 105400 46570350 2550 2550 2550 2550 0
532 20250401 105300 46570350 2550 2550 2550 2550 88
533 20250401 105200 46345950 2550 2550 2550 2550 7
534 20250401 105100 46328100 2550 2545 2550 2545 4
535 20250401 105000 46317910 2525 2525 2525 2525 2
536 20250401 104900 46312860 2550 2525 2550 2525 6
537 20250401 104800 46297685 2550 2550 2550 2550 0
538 20250401 104700 46297685 2550 2550 2550 2550 6
539 20250401 104600 46282385 2520 2530 2530 2520 120
540 20250401 104500 45979760 2550 2550 2550 2550 0
541 20250401 104400 45979760 2550 2550 2550 2550 0
542 20250401 104300 45979760 2550 2550 2550 2550 0
543 20250401 104200 45979760 2550 2550 2550 2550 0
544 20250401 104100 45979760 2550 2550 2550 2550 0
545 20250401 104000 45979760 2550 2550 2550 2550 0
546 20250401 103900 45979760 2550 2550 2550 2550 0
547 20250401 103800 45979760 2550 2550 2550 2550 0
548 20250401 103700 45979760 2550 2550 2550 2550 0
549 20250401 103600 45979760 2550 2550 2550 2550 0
550 20250401 103500 45979760 2550 2550 2550 2550 0
551 20250401 103400 45979760 2550 2550 2550 2550 0
552 20250401 103300 45979760 2550 2550 2550 2550 0
553 20250401 103200 45979760 2550 2550 2550 2550 0
554 20250401 103100 45979760 2550 2550 2550 2550 2
555 20250401 103000 45974660 2530 2530 2530 2530 3
556 20250401 102900 45967070 2550 2550 2550 2550 0
557 20250401 102800 45967070 2550 2550 2550 2550 0
558 20250401 102700 45967070 2550 2550 2550 2550 0
559 20250401 102600 45967070 2550 2550 2550 2550 0
560 20250401 102500 45967070 2550 2550 2550 2550 0
561 20250401 102400 45967070 2550 2550 2550 2550 0
562 20250401 102300 45967070 2550 2545 2550 2545 5
563 20250401 102200 45954325 2550 2550 2550 2550 0
564 20250401 102100 45954325 2550 2550 2550 2550 0
565 20250401 102000 45954325 2550 2525 2550 2525 3
566 20250401 101900 45946700 2545 2545 2545 2545 1
567 20250401 101800 45944155 2550 2550 2550 2550 0
568 20250401 101700 45944155 2550 2550 2550 2550 0
569 20250401 101600 45944155 2550 2530 2550 2530 55
570 20250401 101500 45804905 2550 2530 2550 2530 12
571 20250401 101400 45774505 2550 2550 2550 2550 0
572 20250401 101300 45774505 2550 2550 2550 2550 0
573 20250401 101200 45774505 2550 2550 2550 2550 0
574 20250401 101100 45774505 2550 2550 2550 2550 0
575 20250401 101000 45774505 2550 2550 2550 2550 0
576 20250401 100900 45774505 2550 2550 2550 2550 0
577 20250401 100800 45774505 2550 2550 2550 2550 1384
578 20250401 100700 42245305 2550 2550 2550 2550 2
579 20250401 100600 42240205 2530 2550 2550 2530 137
580 20250401 100500 41893575 2550 2550 2550 2550 0
581 20250401 100400 41893575 2550 2515 2550 2510 27
582 20250401 100300 41825350 2515 2520 2545 2515 26
583 20250401 100200 41759780 2530 2530 2530 2530 0
584 20250401 100100 41759780 2530 2530 2530 2530 48
585 20250401 100000 41638340 2550 2530 2550 2520 54
586 20250401 095900 41501925 2565 2565 2565 2565 10
587 20250401 095800 41476275 2565 2555 2565 2520 1409
588 20250401 095700 37904870 2560 2560 2560 2560 137
589 20250401 095600 37554150 2580 2580 2580 2580 4
590 20250401 095500 37543830 2580 2570 2580 2565 47
591 20250401 095400 37423195 2590 2590 2590 2590 0
592 20250401 095300 37423195 2590 2590 2590 2590 0
593 20250401 095200 37423195 2590 2590 2590 2590 2
594 20250401 095100 37418015 2590 2590 2590 2590 0
595 20250401 095000 37418015 2590 2570 2590 2565 753
596 20250401 094900 35486155 2590 2590 2590 2590 0
597 20250401 094800 35486155 2590 2590 2590 2590 0
598 20250401 094700 35486155 2590 2590 2590 2590 0
599 20250401 094600 35486155 2590 2590 2590 2590 0
600 20250401 094500 35486155 2590 2590 2590 2590 0
601 20250401 094400 35486155 2590 2590 2590 2590 0
602 20250401 094300 35486155 2590 2590 2590 2590 0
603 20250401 094200 35486155 2590 2590 2590 2590 0
604 20250401 094100 35486155 2590 2590 2590 2570 105
605 20250401 094000 35215900 2590 2590 2590 2590 0
606 20250401 093900 35215900 2590 2590 2590 2590 0
607 20250401 093800 35215900 2590 2590 2590 2590 0
608 20250401 093700 35215900 2590 2590 2590 2590 0
609 20250401 093600 35215900 2590 2590 2590 2590 0
610 20250401 093500 35215900 2590 2580 2590 2580 24
611 20250401 093400 35153930 2590 2590 2590 2590 0
612 20250401 093300 35153930 2590 2590 2590 2590 0
613 20250401 093200 35153930 2590 2590 2590 2590 2212
614 20250401 093100 29424850 2590 2590 2590 2590 0
615 20250401 093000 29424850 2590 2590 2590 2590 0
616 20250401 092900 29424850 2590 2590 2590 2590 2
617 20250401 092800 29419670 2570 2570 2570 2570 235
618 20250401 092700 28815720 2590 2590 2590 2590 0
619 20250401 092600 28815720 2590 2590 2590 2590 0
620 20250401 092500 28815720 2590 2575 2590 2575 2
621 20250401 092400 28810555 2600 2600 2600 2600 0
622 20250401 092300 28810555 2600 2595 2600 2595 270
623 20250401 092200 28109845 2605 2605 2605 2605 0
624 20250401 092100 28109845 2605 2570 2605 2570 3
625 20250401 092000 28102100 2605 2580 2605 2580 33
626 20250401 091900 28016885 2605 2595 2605 2570 896
627 20250401 091800 25712740 2610 2595 2610 2595 14
628 20250401 091700 25676350 2610 2610 2610 2610 17
629 20250401 091600 25631980 2610 2610 2610 2610 0
630 20250401 091500 25631980 2610 2610 2610 2610 5
631 20250401 091400 25618930 2610 2600 2610 2600 13
632 20250401 091300 25585100 2600 2600 2600 2600 20
633 20250401 091200 25533100 2605 2605 2605 2605 1
634 20250401 091100 25530495 2575 2610 2610 2575 18
635 20250401 091000 25484045 2610 2575 2610 2575 3
636 20250401 090900 25476250 2615 2615 2615 2615 0
637 20250401 090800 25476250 2615 2580 2615 2580 5
638 20250401 090700 25463315 2615 2570 2615 2565 183
639 20250401 090600 24992525 2570 2600 2640 2565 1162
640 20250401 090500 22002890 2605 2610 2645 2605 338
641 20250401 090400 21120575 2645 2645 2645 2645 1
642 20250401 090300 21117930 2655 2655 2655 2655 0
643 20250401 090200 21117930 2655 2655 2655 2655 578
644 20250401 090100 19583340 2660 2660 2665 2660 2046
645 20250401 090000 14140750 2660 2660 2665 2660 5316

1
050120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,59799,13564086,148301520,33638933280,0.44
20250327,59796,13564086,139922640,31739961240,0.44
20250326,59796,13564086,135736920,30790475220,0.44
20250325,59796,13564086,149191020,33842394570,0.44
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 59799 13564086 148301520 33638933280 0.44
3 20250327 59796 13564086 139922640 31739961240 0.44
4 20250326 59796 13564086 135736920 30790475220 0.44
5 20250325 59796 13564086 149191020 33842394570 0.44