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
051380/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,123151650,2540,2540,2540,2540,629
20250401,194200,123151650,2540,2540,2540,2540,0
20250401,194100,123151650,2540,2540,2540,2540,0
20250401,194000,123151650,2540,2540,2540,2540,0
20250401,193900,123151650,2540,2540,2540,2540,0
20250401,193800,123151650,2540,2540,2540,2540,0
20250401,193700,123151650,2540,2540,2540,2540,0
20250401,193600,123151650,2540,2540,2540,2540,0
20250401,193500,123151650,2540,2540,2540,2540,0
20250401,193400,123151650,2540,2540,2540,2540,0
20250401,193300,123151650,2540,2540,2540,2540,0
20250401,193200,123151650,2540,2540,2540,2540,0
20250401,193100,123151650,2540,2540,2540,2540,0
20250401,193000,123151650,2540,2540,2540,2540,0
20250401,192900,123151650,2540,2540,2540,2540,0
20250401,192800,123151650,2540,2540,2540,2540,0
20250401,192700,123151650,2540,2540,2540,2540,0
20250401,192600,123151650,2540,2540,2540,2540,0
20250401,192500,123151650,2540,2540,2540,2540,0
20250401,192400,123151650,2540,2540,2540,2540,0
20250401,192300,123151650,2540,2540,2540,2540,0
20250401,192200,123151650,2540,2540,2540,2540,0
20250401,192100,123151650,2540,2540,2540,2540,0
20250401,192000,123151650,2540,2540,2540,2540,0
20250401,191900,123151650,2540,2540,2540,2540,0
20250401,191800,123151650,2540,2540,2540,2540,0
20250401,191700,123151650,2540,2540,2540,2540,0
20250401,191600,123151650,2540,2540,2540,2540,0
20250401,191500,123151650,2540,2540,2540,2540,0
20250401,191400,123151650,2540,2540,2540,2540,0
20250401,191300,123151650,2540,2540,2540,2540,629
20250401,191200,123151650,2540,2540,2540,2540,0
20250401,191100,123151650,2540,2540,2540,2540,0
20250401,191000,123151650,2540,2540,2540,2540,0
20250401,190900,123151650,2540,2540,2540,2540,0
20250401,190800,123151650,2540,2540,2540,2540,0
20250401,190700,123151650,2540,2540,2540,2540,0
20250401,190600,123151650,2540,2540,2540,2540,0
20250401,190500,123151650,2540,2540,2540,2540,0
20250401,190400,123151650,2540,2540,2540,2540,0
20250401,190300,123151650,2540,2540,2540,2540,0
20250401,190200,123151650,2540,2540,2540,2540,0
20250401,190100,123151650,2540,2540,2540,2540,0
20250401,190000,123151650,2540,2540,2540,2540,0
20250401,185900,123151650,2540,2540,2540,2540,0
20250401,185800,123151650,2540,2540,2540,2540,0
20250401,185700,123151650,2540,2540,2540,2540,0
20250401,185600,123151650,2540,2540,2540,2540,0
20250401,185500,123151650,2540,2540,2540,2540,0
20250401,185400,123151650,2540,2540,2540,2540,0
20250401,185300,123151650,2540,2540,2540,2540,0
20250401,185200,123151650,2540,2540,2540,2540,0
20250401,185100,123151650,2540,2540,2540,2540,0
20250401,185000,123151650,2540,2540,2540,2540,0
20250401,184900,123151650,2540,2540,2540,2540,0
20250401,184800,123151650,2540,2540,2540,2540,0
20250401,184700,123151650,2540,2540,2540,2540,0
20250401,184600,123151650,2540,2540,2540,2540,0
20250401,184500,123151650,2540,2540,2540,2540,0
20250401,184400,123151650,2540,2540,2540,2540,0
20250401,184300,123151650,2540,2540,2540,2540,629
20250401,184200,123151650,2540,2540,2540,2540,0
20250401,184100,123151650,2540,2540,2540,2540,0
20250401,184000,123151650,2540,2540,2540,2540,0
20250401,183900,123151650,2540,2540,2540,2540,0
20250401,183800,123151650,2540,2540,2540,2540,0
20250401,183700,123151650,2540,2540,2540,2540,0
20250401,183600,123151650,2540,2540,2540,2540,0
20250401,183500,123151650,2540,2540,2540,2540,0
20250401,183400,123151650,2540,2540,2540,2540,0
20250401,183300,123151650,2540,2540,2540,2540,0
20250401,183200,123151650,2540,2540,2540,2540,0
20250401,183100,123151650,2540,2540,2540,2540,0
20250401,183000,123151650,2540,2540,2540,2540,0
20250401,182900,123151650,2540,2540,2540,2540,0
20250401,182800,123151650,2540,2540,2540,2540,0
20250401,182700,123151650,2540,2540,2540,2540,0
20250401,182600,123151650,2540,2540,2540,2540,0
20250401,182500,123151650,2540,2540,2540,2540,0
20250401,182400,123151650,2540,2540,2540,2540,0
20250401,182300,123151650,2540,2540,2540,2540,0
20250401,182200,123151650,2540,2540,2540,2540,0
20250401,182100,123151650,2540,2540,2540,2540,0
20250401,182000,123151650,2540,2540,2540,2540,0
20250401,181900,123151650,2540,2540,2540,2540,0
20250401,181800,123151650,2540,2540,2540,2540,0
20250401,181700,123151650,2540,2540,2540,2540,0
20250401,181600,123151650,2540,2540,2540,2540,0
20250401,181500,123151650,2540,2540,2540,2540,0
20250401,181400,123151650,2540,2540,2540,2540,0
20250401,181300,123151650,2540,2540,2540,2540,629
20250401,181200,123151650,2540,2540,2540,2540,0
20250401,181100,123151650,2540,2540,2540,2540,0
20250401,181000,123151650,2540,2540,2540,2540,0
20250401,180900,123151650,2540,2540,2540,2540,0
20250401,180800,123151650,2540,2540,2540,2540,0
20250401,180700,123151650,2540,2540,2540,2540,0
20250401,180600,123151650,2540,2540,2540,2540,0
20250401,180500,123151650,2540,2540,2540,2540,0
20250401,180400,123151650,2540,2540,2540,2540,0
20250401,180300,123151650,2540,2540,2540,2540,0
20250401,180200,123151650,2540,2540,2540,2540,0
20250401,180100,123151650,2540,2540,2540,2540,0
20250401,180000,123151650,2540,2540,2540,2540,0
20250401,175900,123151650,2540,2540,2540,2540,0
20250401,175800,123151650,2540,2540,2540,2540,0
20250401,175700,123151650,2540,2540,2540,2540,0
20250401,175600,123151650,2540,2540,2540,2540,0
20250401,175500,123151650,2540,2540,2540,2540,0
20250401,175400,123151650,2540,2540,2540,2540,0
20250401,175300,123151650,2540,2540,2540,2540,0
20250401,175200,123151650,2540,2540,2540,2540,0
20250401,175100,123151650,2540,2540,2540,2540,0
20250401,175000,123151650,2540,2540,2540,2540,0
20250401,174900,123151650,2540,2540,2540,2540,0
20250401,174800,123151650,2540,2540,2540,2540,0
20250401,174700,123151650,2540,2540,2540,2540,0
20250401,174600,123151650,2540,2540,2540,2540,0
20250401,174500,123151650,2540,2540,2540,2540,0
20250401,174400,123151650,2540,2540,2540,2540,0
20250401,174300,123151650,2540,2540,2540,2540,629
20250401,174200,123151650,2540,2540,2540,2540,0
20250401,174100,123151650,2540,2540,2540,2540,0
20250401,174000,123151650,2540,2540,2540,2540,0
20250401,173900,123151650,2540,2540,2540,2540,0
20250401,173800,123151650,2540,2540,2540,2540,0
20250401,173700,123151650,2540,2540,2540,2540,0
20250401,173600,123151650,2540,2540,2540,2540,0
20250401,173500,123151650,2540,2540,2540,2540,0
20250401,173400,123151650,2540,2540,2540,2540,0
20250401,173300,123151650,2540,2540,2540,2540,0
20250401,173200,123151650,2540,2540,2540,2540,0
20250401,173100,123151650,2540,2540,2540,2540,0
20250401,173000,123151650,2540,2540,2540,2540,0
20250401,172900,123151650,2540,2540,2540,2540,0
20250401,172800,123151650,2540,2540,2540,2540,0
20250401,172700,123151650,2540,2540,2540,2540,0
20250401,172600,123151650,2540,2540,2540,2540,0
20250401,172500,123151650,2540,2540,2540,2540,0
20250401,172400,123151650,2540,2540,2540,2540,0
20250401,172300,123151650,2540,2540,2540,2540,0
20250401,172200,123151650,2540,2540,2540,2540,0
20250401,172100,123151650,2540,2540,2540,2540,0
20250401,172000,123151650,2540,2540,2540,2540,0
20250401,171900,123151650,2540,2540,2540,2540,0
20250401,171800,123151650,2540,2540,2540,2540,0
20250401,171700,123151650,2540,2540,2540,2540,0
20250401,171600,123151650,2540,2540,2540,2540,0
20250401,171500,123151650,2540,2540,2540,2540,0
20250401,171400,123151650,2540,2540,2540,2540,0
20250401,171300,123151650,2540,2540,2540,2540,629
20250401,171200,123151650,2540,2540,2540,2540,0
20250401,171100,123151650,2540,2540,2540,2540,0
20250401,171000,123151650,2540,2540,2540,2540,0
20250401,170900,123151650,2540,2540,2540,2540,0
20250401,170800,123151650,2540,2540,2540,2540,0
20250401,170700,123151650,2540,2540,2540,2540,0
20250401,170600,123151650,2540,2540,2540,2540,0
20250401,170500,123151650,2540,2540,2540,2540,0
20250401,170400,123151650,2540,2540,2540,2540,0
20250401,170300,123151650,2540,2540,2540,2540,0
20250401,170200,123151650,2540,2540,2540,2540,0
20250401,170100,123151650,2540,2540,2540,2540,0
20250401,170000,123151650,2540,2540,2540,2540,0
20250401,165900,123151650,2540,2540,2540,2540,0
20250401,165800,123151650,2540,2540,2540,2540,0
20250401,165700,123151650,2540,2540,2540,2540,0
20250401,165600,123151650,2540,2540,2540,2540,0
20250401,165500,123151650,2540,2540,2540,2540,0
20250401,165400,123151650,2540,2540,2540,2540,0
20250401,165300,123151650,2540,2540,2540,2540,0
20250401,165200,123151650,2540,2540,2540,2540,0
20250401,165100,123151650,2540,2540,2540,2540,0
20250401,165000,123151650,2540,2540,2540,2540,0
20250401,164900,123151650,2540,2540,2540,2540,0
20250401,164800,123151650,2540,2540,2540,2540,0
20250401,164700,123151650,2540,2540,2540,2540,0
20250401,164600,123151650,2540,2540,2540,2540,0
20250401,164500,123151650,2540,2540,2540,2540,0
20250401,164400,123151650,2540,2540,2540,2540,0
20250401,164300,123151650,2540,2540,2540,2540,629
20250401,164200,123151650,2540,2540,2540,2540,0
20250401,164100,123151650,2540,2540,2540,2540,0
20250401,164000,123151650,2540,2540,2540,2540,0
20250401,163900,123151650,2540,2540,2540,2540,0
20250401,163800,123151650,2540,2540,2540,2540,0
20250401,163700,123151650,2540,2540,2540,2540,0
20250401,163600,123151650,2540,2540,2540,2540,0
20250401,163500,123151650,2540,2540,2540,2540,0
20250401,163400,123151650,2540,2540,2540,2540,0
20250401,163300,123151650,2540,2540,2540,2540,0
20250401,163200,123151650,2540,2540,2540,2540,0
20250401,163100,123151650,2540,2540,2540,2540,0
20250401,163000,123151650,2540,2540,2540,2540,0
20250401,162900,123151650,2540,2540,2540,2540,0
20250401,162800,123151650,2540,2540,2540,2540,0
20250401,162700,123151650,2540,2540,2540,2540,0
20250401,162600,123151650,2540,2540,2540,2540,0
20250401,162500,123151650,2540,2540,2540,2540,0
20250401,162400,123151650,2540,2540,2540,2540,0
20250401,162300,123151650,2540,2540,2540,2540,0
20250401,162200,123151650,2540,2540,2540,2540,0
20250401,162100,123151650,2540,2540,2540,2540,0
20250401,162000,123151650,2540,2540,2540,2540,0
20250401,161900,123151650,2540,2540,2540,2540,0
20250401,161800,123151650,2540,2540,2540,2540,0
20250401,161700,123151650,2540,2540,2540,2540,0
20250401,161600,123151650,2540,2540,2540,2540,0
20250401,161500,123151650,2540,2540,2540,2540,0
20250401,161400,123151650,2540,2540,2540,2540,0
20250401,161300,123151650,2540,2540,2540,2540,629
20250401,161200,123151650,2540,2540,2540,2540,0
20250401,161100,123151650,2540,2540,2540,2540,0
20250401,161000,123151650,2540,2540,2540,2540,0
20250401,160900,123151650,2540,2540,2540,2540,0
20250401,160800,123151650,2540,2540,2540,2540,0
20250401,160700,123151650,2540,2540,2540,2540,0
20250401,160600,123151650,2540,2540,2540,2540,0
20250401,160500,123151650,2540,2540,2540,2540,0
20250401,160400,123151650,2540,2540,2540,2540,0
20250401,160300,123151650,2540,2540,2540,2540,0
20250401,160200,123151650,2540,2540,2540,2540,0
20250401,160100,123151650,2540,2540,2540,2540,0
20250401,160000,123151650,2540,2540,2540,2540,0
20250401,155900,123151650,2540,2540,2540,2540,0
20250401,155800,123151650,2540,2540,2540,2540,0
20250401,155700,123151650,2540,2540,2540,2540,0
20250401,155600,123151650,2540,2540,2540,2540,0
20250401,155500,123151650,2540,2540,2540,2540,0
20250401,155400,123151650,2540,2540,2540,2540,0
20250401,155300,123151650,2540,2540,2540,2540,0
20250401,155200,123151650,2540,2540,2540,2540,0
20250401,155100,123151650,2540,2540,2540,2540,0
20250401,155000,123151650,2540,2540,2540,2540,0
20250401,154900,123151650,2540,2540,2540,2540,0
20250401,154800,123151650,2540,2540,2540,2540,0
20250401,154700,123151650,2540,2540,2540,2540,0
20250401,154600,123151650,2540,2540,2540,2540,0
20250401,154500,123151650,2540,2540,2540,2540,0
20250401,154400,123151650,2540,2540,2540,2540,0
20250401,154300,123151650,2540,2540,2540,2540,629
20250401,154200,123151650,2540,2540,2540,2540,0
20250401,154100,123151650,2540,2540,2540,2540,0
20250401,154000,123151650,2540,2540,2540,2540,0
20250401,153900,123151650,2540,2540,2540,2540,0
20250401,153800,123151650,2540,2540,2540,2540,0
20250401,153700,123151650,2540,2540,2540,2540,0
20250401,153600,123151650,2540,2540,2540,2540,0
20250401,153500,123151650,2540,2540,2540,2540,0
20250401,153400,123151650,2540,2540,2540,2540,0
20250401,153300,123151650,2540,2540,2540,2540,0
20250401,153200,123151650,2540,2540,2540,2540,0
20250401,153100,123151650,2540,2540,2540,2540,0
20250401,153000,123151650,2540,2540,2540,2540,629
20250401,152900,121553990,2525,2525,2525,2525,0
20250401,152800,121553990,2525,2525,2525,2525,0
20250401,152700,121553990,2525,2525,2525,2525,0
20250401,152600,121553990,2525,2525,2525,2525,0
20250401,152500,121553990,2525,2525,2525,2525,0
20250401,152400,121553990,2525,2525,2525,2525,0
20250401,152300,121553990,2525,2525,2525,2525,0
20250401,152200,121553990,2525,2525,2525,2525,0
20250401,152100,121553990,2525,2525,2525,2525,0
20250401,152000,121553990,2525,2525,2525,2525,0
20250401,151900,121553990,2525,2525,2525,2525,0
20250401,151800,121553990,2525,2525,2525,2525,0
20250401,151700,121553990,2525,2525,2525,2525,50
20250401,151600,121427740,2530,2530,2530,2530,0
20250401,151500,121427740,2530,2530,2530,2530,233
20250401,151400,120838250,2530,2530,2530,2530,0
20250401,151300,120838250,2530,2530,2530,2530,0
20250401,151200,120838250,2530,2525,2530,2525,2
20250401,151100,120833195,2525,2525,2525,2525,0
20250401,151000,120833195,2525,2525,2525,2525,102
20250401,150900,120575645,2525,2525,2525,2525,0
20250401,150800,120575645,2525,2525,2525,2525,42
20250401,150700,120469595,2525,2525,2525,2525,0
20250401,150600,120469595,2525,2525,2525,2525,0
20250401,150500,120469595,2525,2525,2525,2525,22
20250401,150400,120414045,2525,2520,2525,2520,28
20250401,150300,120343440,2520,2520,2520,2520,13
20250401,150200,120310680,2520,2520,2520,2520,11
20250401,150100,120282960,2520,2520,2520,2520,8
20250401,150000,120262800,2520,2520,2520,2520,66
20250401,145900,120096480,2520,2520,2520,2520,16
20250401,145800,120056160,2520,2520,2520,2520,36
20250401,145700,119965440,2520,2520,2520,2520,206
20250401,145600,119446320,2520,2520,2520,2520,11
20250401,145500,119418600,2520,2520,2520,2520,12
20250401,145400,119388360,2520,2520,2520,2520,13
20250401,145300,119355600,2520,2520,2520,2520,9
20250401,145200,119332920,2520,2520,2520,2520,22
20250401,145100,119277480,2520,2515,2520,2515,33
20250401,145000,119194420,2515,2515,2515,2515,18
20250401,144900,119149150,2515,2515,2515,2515,12
20250401,144800,119118970,2515,2515,2515,2515,16
20250401,144700,119078730,2515,2515,2515,2515,8
20250401,144600,119058610,2515,2515,2515,2515,566
20250401,144500,117635120,2515,2515,2515,2515,0
20250401,144400,117635120,2515,2515,2515,2515,5
20250401,144300,117622545,2515,2515,2515,2515,0
20250401,144200,117622545,2515,2515,2515,2515,0
20250401,144100,117622545,2515,2515,2515,2515,64
20250401,144000,117461585,2515,2515,2515,2515,0
20250401,143900,117461585,2515,2515,2515,2515,30
20250401,143800,117386135,2510,2510,2510,2510,0
20250401,143700,117386135,2510,2510,2510,2510,0
20250401,143600,117386135,2510,2510,2510,2510,0
20250401,143500,117386135,2510,2510,2510,2510,0
20250401,143400,117386135,2510,2510,2510,2510,0
20250401,143300,117386135,2510,2510,2510,2510,0
20250401,143200,117386135,2510,2520,2530,2510,405
20250401,143100,116362705,2515,2515,2515,2515,0
20250401,143000,116362705,2515,2515,2515,2515,0
20250401,142900,116362705,2515,2515,2515,2515,0
20250401,142800,116362705,2515,2515,2515,2515,0
20250401,142700,116362705,2515,2515,2515,2515,0
20250401,142600,116362705,2515,2515,2515,2515,0
20250401,142500,116362705,2515,2515,2515,2515,0
20250401,142400,116362705,2515,2515,2515,2515,0
20250401,142300,116362705,2515,2515,2515,2515,207
20250401,142200,115842100,2515,2515,2515,2515,0
20250401,142100,115842100,2515,2515,2515,2515,50
20250401,142000,115716350,2510,2510,2510,2510,1155
20250401,141900,112817300,2510,2515,2515,2510,8579
20250401,141800,91281065,2510,2515,2515,2510,2346
20250401,141700,85381935,2515,2515,2515,2515,72
20250401,141600,85200855,2525,2525,2525,2525,0
20250401,141500,85200855,2525,2525,2525,2525,5
20250401,141400,85188230,2525,2525,2525,2525,64
20250401,141300,85026630,2510,2510,2510,2510,2
20250401,141200,85021610,2510,2510,2510,2510,10
20250401,141100,84996510,2510,2510,2510,2510,0
20250401,141000,84996510,2510,2510,2510,2510,0
20250401,140900,84996510,2510,2510,2510,2510,40
20250401,140800,84896110,2505,2515,2515,2505,693
20250401,140700,83155520,2515,2525,2525,2510,1575
20250401,140600,79195940,2530,2535,2535,2530,1561
20250401,140500,75244225,2535,2535,2535,2535,0
20250401,140400,75244225,2535,2535,2535,2535,0
20250401,140300,75244225,2535,2535,2535,2535,0
20250401,140200,75244225,2535,2535,2535,2535,0
20250401,140100,75244225,2535,2535,2535,2535,0
20250401,140000,75244225,2535,2535,2535,2535,0
20250401,135900,75244225,2535,2535,2535,2535,0
20250401,135800,75244225,2535,2535,2535,2535,0
20250401,135700,75244225,2535,2535,2535,2535,100
20250401,135600,74990725,2540,2540,2540,2540,0
20250401,135500,74990725,2540,2540,2540,2540,0
20250401,135400,74990725,2540,2540,2540,2540,0
20250401,135300,74990725,2540,2540,2540,2540,0
20250401,135200,74990725,2540,2540,2540,2540,0
20250401,135100,74990725,2540,2540,2540,2540,0
20250401,135000,74990725,2540,2540,2540,2540,0
20250401,134900,74990725,2540,2540,2540,2540,124
20250401,134800,74675765,2535,2535,2535,2535,0
20250401,134700,74675765,2535,2535,2535,2535,2
20250401,134600,74670695,2535,2535,2535,2535,8
20250401,134500,74650415,2535,2535,2535,2535,0
20250401,134400,74650415,2535,2535,2535,2535,0
20250401,134300,74650415,2535,2535,2535,2535,0
20250401,134200,74650415,2535,2535,2535,2535,0
20250401,134100,74650415,2535,2535,2535,2535,0
20250401,134000,74650415,2535,2535,2535,2535,0
20250401,133900,74650415,2535,2535,2535,2535,0
20250401,133800,74650415,2535,2535,2535,2535,0
20250401,133700,74650415,2535,2535,2535,2535,0
20250401,133600,74650415,2535,2535,2535,2535,0
20250401,133500,74650415,2535,2535,2535,2535,0
20250401,133400,74650415,2535,2535,2535,2535,0
20250401,133300,74650415,2535,2535,2535,2535,0
20250401,133200,74650415,2535,2535,2535,2535,0
20250401,133100,74650415,2535,2535,2535,2535,10
20250401,133000,74625065,2535,2535,2535,2535,0
20250401,132900,74625065,2535,2535,2535,2535,0
20250401,132800,74625065,2535,2535,2535,2535,0
20250401,132700,74625065,2535,2535,2535,2535,282
20250401,132600,73910195,2530,2530,2530,2530,0
20250401,132500,73910195,2530,2530,2530,2530,0
20250401,132400,73910195,2530,2530,2530,2530,0
20250401,132300,73910195,2530,2530,2530,2530,4
20250401,132200,73900075,2530,2530,2530,2530,0
20250401,132100,73900075,2530,2530,2530,2530,0
20250401,132000,73900075,2530,2535,2535,2530,13
20250401,131900,73867180,2535,2535,2535,2535,0
20250401,131800,73867180,2535,2535,2535,2535,0
20250401,131700,73867180,2535,2540,2540,2535,315
20250401,131600,73068465,2540,2540,2540,2540,0
20250401,131500,73068465,2540,2540,2540,2540,0
20250401,131400,73068465,2540,2540,2540,2540,0
20250401,131300,73068465,2540,2540,2540,2540,0
20250401,131200,73068465,2540,2540,2540,2540,10
20250401,131100,73043065,2545,2545,2545,2545,0
20250401,131000,73043065,2545,2545,2545,2545,0
20250401,130900,73043065,2545,2545,2545,2545,0
20250401,130800,73043065,2545,2545,2545,2545,0
20250401,130700,73043065,2545,2545,2545,2545,0
20250401,130600,73043065,2545,2545,2545,2545,0
20250401,130500,73043065,2545,2545,2545,2545,0
20250401,130400,73043065,2545,2545,2545,2545,0
20250401,130300,73043065,2545,2545,2545,2545,0
20250401,130200,73043065,2545,2545,2545,2545,0
20250401,130100,73043065,2545,2545,2545,2545,0
20250401,130000,73043065,2545,2545,2545,2545,0
20250401,125900,73043065,2545,2545,2545,2545,0
20250401,125800,73043065,2545,2545,2545,2545,0
20250401,125700,73043065,2545,2545,2545,2545,0
20250401,125600,73043065,2545,2545,2545,2545,0
20250401,125500,73043065,2545,2545,2545,2545,1
20250401,125400,73040520,2540,2540,2540,2540,0
20250401,125300,73040520,2540,2540,2540,2540,0
20250401,125200,73040520,2540,2540,2540,2540,0
20250401,125100,73040520,2540,2540,2540,2540,0
20250401,125000,73040520,2540,2540,2540,2540,0
20250401,124900,73040520,2540,2540,2540,2540,0
20250401,124800,73040520,2540,2540,2540,2540,972
20250401,124700,70571640,2540,2540,2540,2540,0
20250401,124600,70571640,2540,2540,2540,2540,30
20250401,124500,70495440,2545,2545,2545,2545,0
20250401,124400,70495440,2545,2545,2545,2545,0
20250401,124300,70495440,2545,2545,2545,2545,0
20250401,124200,70495440,2545,2545,2545,2545,0
20250401,124100,70495440,2545,2545,2545,2545,0
20250401,124000,70495440,2545,2545,2545,2545,0
20250401,123900,70495440,2545,2545,2545,2545,0
20250401,123800,70495440,2545,2545,2545,2545,0
20250401,123700,70495440,2545,2540,2545,2540,1185
20250401,123600,67485210,2540,2540,2540,2540,0
20250401,123500,67485210,2540,2540,2540,2540,0
20250401,123400,67485210,2540,2540,2540,2540,0
20250401,123300,67485210,2540,2540,2540,2540,0
20250401,123200,67485210,2540,2540,2540,2540,0
20250401,123100,67485210,2540,2540,2540,2540,0
20250401,123000,67485210,2540,2540,2540,2540,0
20250401,122900,67485210,2540,2540,2540,2540,0
20250401,122800,67485210,2540,2540,2540,2540,0
20250401,122700,67485210,2540,2540,2540,2540,0
20250401,122600,67485210,2540,2540,2540,2540,0
20250401,122500,67485210,2540,2540,2540,2540,0
20250401,122400,67485210,2540,2540,2540,2540,0
20250401,122300,67485210,2540,2540,2540,2540,0
20250401,122200,67485210,2540,2540,2540,2540,0
20250401,122100,67485210,2540,2540,2540,2540,0
20250401,122000,67485210,2540,2540,2540,2540,0
20250401,121900,67485210,2540,2540,2540,2540,0
20250401,121800,67485210,2540,2540,2540,2540,0
20250401,121700,67485210,2540,2540,2540,2540,0
20250401,121600,67485210,2540,2540,2540,2540,0
20250401,121500,67485210,2540,2540,2540,2540,0
20250401,121400,67485210,2540,2540,2540,2540,0
20250401,121300,67485210,2540,2540,2540,2540,0
20250401,121200,67485210,2540,2540,2540,2540,0
20250401,121100,67485210,2540,2540,2540,2540,0
20250401,121000,67485210,2540,2540,2540,2540,0
20250401,120900,67485210,2540,2540,2540,2540,0
20250401,120800,67485210,2540,2540,2540,2540,140
20250401,120700,67129610,2540,2540,2540,2540,133
20250401,120600,66791790,2535,2535,2535,2535,42
20250401,120500,66685320,2535,2535,2535,2535,0
20250401,120400,66685320,2535,2535,2535,2535,0
20250401,120300,66685320,2535,2535,2535,2535,0
20250401,120200,66685320,2535,2535,2535,2535,0
20250401,120100,66685320,2535,2535,2535,2535,0
20250401,120000,66685320,2535,2535,2535,2535,0
20250401,115900,66685320,2535,2535,2535,2535,0
20250401,115800,66685320,2535,2535,2535,2535,0
20250401,115700,66685320,2535,2535,2535,2535,600
20250401,115600,65164320,2535,2535,2535,2535,0
20250401,115500,65164320,2535,2535,2535,2535,1
20250401,115400,65161785,2545,2545,2545,2545,0
20250401,115300,65161785,2545,2545,2545,2545,0
20250401,115200,65161785,2545,2545,2545,2545,0
20250401,115100,65161785,2545,2545,2545,2545,0
20250401,115000,65161785,2545,2540,2545,2540,497
20250401,114900,63899225,2540,2540,2540,2540,0
20250401,114800,63899225,2540,2540,2540,2540,0
20250401,114700,63899225,2540,2540,2540,2540,0
20250401,114600,63899225,2540,2540,2540,2540,0
20250401,114500,63899225,2540,2540,2540,2540,0
20250401,114400,63899225,2540,2540,2540,2540,100
20250401,114300,63645225,2540,2540,2540,2540,0
20250401,114200,63645225,2540,2540,2540,2540,154
20250401,114100,63254065,2545,2545,2545,2545,10
20250401,114000,63228615,2545,2545,2545,2545,0
20250401,113900,63228615,2545,2545,2545,2545,0
20250401,113800,63228615,2545,2545,2545,2545,0
20250401,113700,63228615,2545,2545,2545,2545,0
20250401,113600,63228615,2545,2545,2545,2545,0
20250401,113500,63228615,2545,2545,2545,2545,0
20250401,113400,63228615,2545,2545,2545,2545,0
20250401,113300,63228615,2545,2545,2545,2545,0
20250401,113200,63228615,2545,2540,2545,2540,514
20250401,113100,61922985,2540,2540,2540,2540,0
20250401,113000,61922985,2540,2540,2540,2540,0
20250401,112900,61922985,2540,2540,2540,2540,1
20250401,112800,61920445,2540,2540,2540,2540,0
20250401,112700,61920445,2540,2540,2540,2540,0
20250401,112600,61920445,2540,2540,2540,2540,0
20250401,112500,61920445,2540,2540,2540,2540,0
20250401,112400,61920445,2540,2540,2540,2540,0
20250401,112300,61920445,2540,2540,2540,2540,0
20250401,112200,61920445,2540,2540,2540,2540,0
20250401,112100,61920445,2540,2540,2540,2540,0
20250401,112000,61920445,2540,2540,2540,2540,0
20250401,111900,61920445,2540,2540,2540,2540,0
20250401,111800,61920445,2540,2540,2540,2540,0
20250401,111700,61920445,2540,2540,2540,2540,0
20250401,111600,61920445,2540,2540,2540,2540,0
20250401,111500,61920445,2540,2540,2540,2540,30
20250401,111400,61844245,2540,2540,2540,2540,0
20250401,111300,61844245,2540,2535,2540,2535,955
20250401,111200,59423315,2535,2535,2535,2535,387
20250401,111100,58442270,2530,2530,2530,2530,1234
20250401,111000,55320250,2540,2540,2540,2540,0
20250401,110900,55320250,2540,2540,2540,2540,0
20250401,110800,55320250,2540,2540,2540,2540,85
20250401,110700,55104350,2540,2530,2540,2530,709
20250401,110600,53307305,2520,2520,2520,2520,0
20250401,110500,53307305,2520,2520,2520,2520,0
20250401,110400,53307305,2520,2520,2520,2520,0
20250401,110300,53307305,2520,2520,2520,2520,0
20250401,110200,53307305,2520,2520,2520,2520,0
20250401,110100,53307305,2520,2520,2520,2520,0
20250401,110000,53307305,2520,2520,2520,2520,0
20250401,105900,53307305,2520,2520,2520,2520,0
20250401,105800,53307305,2520,2520,2520,2520,310
20250401,105700,52526105,2520,2520,2520,2520,0
20250401,105600,52526105,2520,2520,2520,2520,0
20250401,105500,52526105,2520,2520,2520,2520,0
20250401,105400,52526105,2520,2520,2520,2520,0
20250401,105300,52526105,2520,2520,2520,2520,0
20250401,105200,52526105,2520,2520,2520,2520,0
20250401,105100,52526105,2520,2520,2520,2520,0
20250401,105000,52526105,2520,2520,2520,2520,5
20250401,104900,52513505,2520,2520,2520,2520,0
20250401,104800,52513505,2520,2520,2520,2520,2
20250401,104700,52508465,2520,2520,2520,2520,0
20250401,104600,52508465,2520,2520,2520,2520,0
20250401,104500,52508465,2520,2515,2520,2515,567
20250401,104400,51082000,2510,2510,2510,2510,0
20250401,104300,51082000,2510,2510,2510,2510,0
20250401,104200,51082000,2510,2510,2510,2510,0
20250401,104100,51082000,2510,2510,2510,2510,0
20250401,104000,51082000,2510,2510,2510,2510,0
20250401,103900,51082000,2510,2510,2510,2510,4
20250401,103800,51071960,2515,2515,2515,2515,0
20250401,103700,51071960,2515,2515,2515,2515,0
20250401,103600,51071960,2515,2515,2515,2515,0
20250401,103500,51071960,2515,2515,2515,2515,0
20250401,103400,51071960,2515,2515,2515,2515,0
20250401,103300,51071960,2515,2515,2515,2515,4
20250401,103200,51061900,2515,2515,2515,2515,0
20250401,103100,51061900,2515,2515,2515,2515,0
20250401,103000,51061900,2515,2515,2515,2515,0
20250401,102900,51061900,2515,2515,2515,2515,0
20250401,102800,51061900,2515,2515,2515,2515,0
20250401,102700,51061900,2515,2515,2515,2515,0
20250401,102600,51061900,2515,2515,2515,2515,0
20250401,102500,51061900,2515,2515,2515,2515,0
20250401,102400,51061900,2515,2515,2515,2515,300
20250401,102300,50307400,2515,2515,2515,2515,0
20250401,102200,50307400,2515,2515,2515,2515,0
20250401,102100,50307400,2515,2515,2515,2515,0
20250401,102000,50307400,2515,2515,2515,2515,0
20250401,101900,50307400,2515,2515,2515,2515,0
20250401,101800,50307400,2515,2515,2515,2515,514
20250401,101700,49014690,2515,2515,2515,2515,0
20250401,101600,49014690,2515,2515,2515,2515,0
20250401,101500,49014690,2515,2515,2515,2515,0
20250401,101400,49014690,2515,2505,2515,2505,1035
20250401,101300,46420425,2505,2505,2505,2505,0
20250401,101200,46420425,2505,2505,2505,2505,0
20250401,101100,46420425,2505,2500,2505,2500,1110
20250401,101000,43645375,2500,2500,2500,2500,0
20250401,100900,43645375,2500,2500,2500,2500,0
20250401,100800,43645375,2500,2500,2500,2500,0
20250401,100700,43645375,2500,2500,2500,2500,0
20250401,100600,43645375,2500,2500,2500,2500,0
20250401,100500,43645375,2500,2500,2500,2500,0
20250401,100400,43645375,2500,2500,2500,2500,0
20250401,100300,43645375,2500,2500,2500,2500,0
20250401,100200,43645375,2500,2500,2500,2500,0
20250401,100100,43645375,2500,2500,2500,2500,11
20250401,100000,43617875,2500,2500,2500,2500,0
20250401,095900,43617875,2500,2500,2500,2500,0
20250401,095800,43617875,2500,2490,2500,2490,1047
20250401,095700,41010555,2505,2505,2505,2505,0
20250401,095600,41010555,2505,2505,2505,2505,0
20250401,095500,41010555,2505,2505,2505,2505,0
20250401,095400,41010555,2505,2505,2505,2505,0
20250401,095300,41010555,2505,2505,2505,2505,0
20250401,095200,41010555,2505,2505,2505,2505,0
20250401,095100,41010555,2505,2505,2505,2505,0
20250401,095000,41010555,2505,2505,2505,2505,0
20250401,094900,41010555,2505,2505,2505,2505,0
20250401,094800,41010555,2505,2505,2505,2505,0
20250401,094700,41010555,2505,2505,2505,2505,2
20250401,094600,41005545,2490,2490,2490,2490,0
20250401,094500,41005545,2490,2490,2490,2490,0
20250401,094400,41005545,2490,2490,2490,2490,50
20250401,094300,40881045,2490,2490,2490,2490,0
20250401,094200,40881045,2490,2490,2490,2490,341
20250401,094100,40031955,2505,2505,2505,2505,3
20250401,094000,40024440,2500,2500,2500,2500,0
20250401,093900,40024440,2500,2500,2500,2500,0
20250401,093800,40024440,2500,2500,2500,2500,0
20250401,093700,40024440,2500,2500,2500,2500,0
20250401,093600,40024440,2500,2500,2500,2500,31
20250401,093500,39946940,2500,2500,2500,2500,84
20250401,093400,39736940,2490,2490,2490,2490,0
20250401,093300,39736940,2490,2490,2490,2490,0
20250401,093200,39736940,2490,2490,2490,2490,1105
20250401,093100,36985490,2495,2495,2495,2495,0
20250401,093000,36985490,2495,2495,2495,2495,0
20250401,092900,36985490,2495,2485,2495,2485,371
20250401,092800,36059980,2490,2490,2490,2490,27
20250401,092700,35992750,2510,2510,2510,2510,0
20250401,092600,35992750,2510,2510,2510,2510,0
20250401,092500,35992750,2510,2510,2510,2510,0
20250401,092400,35992750,2510,2510,2510,2510,0
20250401,092300,35992750,2510,2510,2510,2510,0
20250401,092200,35992750,2510,2510,2510,2510,0
20250401,092100,35992750,2510,2510,2510,2510,0
20250401,092000,35992750,2510,2510,2510,2510,269
20250401,091900,35317560,2510,2505,2510,2505,10
20250401,091800,35292490,2505,2505,2505,2505,20
20250401,091700,35242390,2515,2515,2515,2515,0
20250401,091600,35242390,2515,2515,2515,2515,0
20250401,091500,35242390,2515,2515,2515,2515,0
20250401,091400,35242390,2515,2515,2515,2515,0
20250401,091300,35242390,2515,2515,2515,2515,0
20250401,091200,35242390,2515,2515,2515,2515,50
20250401,091100,35116640,2490,2505,2505,2490,5000
20250401,091000,22645760,2500,2500,2500,2500,0
20250401,090900,22645760,2500,2510,2510,2500,4945
20250401,090800,10277560,2525,2525,2525,2525,10
20250401,090700,10252310,2500,2500,2500,2500,0
20250401,090600,10252310,2500,2500,2500,2500,2554
20250401,090500,3867310,2500,2510,2510,2500,1491
20250401,090400,136080,2525,2525,2525,2525,0
20250401,090300,136080,2525,2525,2525,2525,0
20250401,090200,136080,2525,2525,2525,2525,0
20250401,090100,136080,2525,2525,2525,2525,0
20250401,090000,136080,2525,2515,2525,2515,54
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 123151650 2540 2540 2540 2540 629
3 20250401 194200 123151650 2540 2540 2540 2540 0
4 20250401 194100 123151650 2540 2540 2540 2540 0
5 20250401 194000 123151650 2540 2540 2540 2540 0
6 20250401 193900 123151650 2540 2540 2540 2540 0
7 20250401 193800 123151650 2540 2540 2540 2540 0
8 20250401 193700 123151650 2540 2540 2540 2540 0
9 20250401 193600 123151650 2540 2540 2540 2540 0
10 20250401 193500 123151650 2540 2540 2540 2540 0
11 20250401 193400 123151650 2540 2540 2540 2540 0
12 20250401 193300 123151650 2540 2540 2540 2540 0
13 20250401 193200 123151650 2540 2540 2540 2540 0
14 20250401 193100 123151650 2540 2540 2540 2540 0
15 20250401 193000 123151650 2540 2540 2540 2540 0
16 20250401 192900 123151650 2540 2540 2540 2540 0
17 20250401 192800 123151650 2540 2540 2540 2540 0
18 20250401 192700 123151650 2540 2540 2540 2540 0
19 20250401 192600 123151650 2540 2540 2540 2540 0
20 20250401 192500 123151650 2540 2540 2540 2540 0
21 20250401 192400 123151650 2540 2540 2540 2540 0
22 20250401 192300 123151650 2540 2540 2540 2540 0
23 20250401 192200 123151650 2540 2540 2540 2540 0
24 20250401 192100 123151650 2540 2540 2540 2540 0
25 20250401 192000 123151650 2540 2540 2540 2540 0
26 20250401 191900 123151650 2540 2540 2540 2540 0
27 20250401 191800 123151650 2540 2540 2540 2540 0
28 20250401 191700 123151650 2540 2540 2540 2540 0
29 20250401 191600 123151650 2540 2540 2540 2540 0
30 20250401 191500 123151650 2540 2540 2540 2540 0
31 20250401 191400 123151650 2540 2540 2540 2540 0
32 20250401 191300 123151650 2540 2540 2540 2540 629
33 20250401 191200 123151650 2540 2540 2540 2540 0
34 20250401 191100 123151650 2540 2540 2540 2540 0
35 20250401 191000 123151650 2540 2540 2540 2540 0
36 20250401 190900 123151650 2540 2540 2540 2540 0
37 20250401 190800 123151650 2540 2540 2540 2540 0
38 20250401 190700 123151650 2540 2540 2540 2540 0
39 20250401 190600 123151650 2540 2540 2540 2540 0
40 20250401 190500 123151650 2540 2540 2540 2540 0
41 20250401 190400 123151650 2540 2540 2540 2540 0
42 20250401 190300 123151650 2540 2540 2540 2540 0
43 20250401 190200 123151650 2540 2540 2540 2540 0
44 20250401 190100 123151650 2540 2540 2540 2540 0
45 20250401 190000 123151650 2540 2540 2540 2540 0
46 20250401 185900 123151650 2540 2540 2540 2540 0
47 20250401 185800 123151650 2540 2540 2540 2540 0
48 20250401 185700 123151650 2540 2540 2540 2540 0
49 20250401 185600 123151650 2540 2540 2540 2540 0
50 20250401 185500 123151650 2540 2540 2540 2540 0
51 20250401 185400 123151650 2540 2540 2540 2540 0
52 20250401 185300 123151650 2540 2540 2540 2540 0
53 20250401 185200 123151650 2540 2540 2540 2540 0
54 20250401 185100 123151650 2540 2540 2540 2540 0
55 20250401 185000 123151650 2540 2540 2540 2540 0
56 20250401 184900 123151650 2540 2540 2540 2540 0
57 20250401 184800 123151650 2540 2540 2540 2540 0
58 20250401 184700 123151650 2540 2540 2540 2540 0
59 20250401 184600 123151650 2540 2540 2540 2540 0
60 20250401 184500 123151650 2540 2540 2540 2540 0
61 20250401 184400 123151650 2540 2540 2540 2540 0
62 20250401 184300 123151650 2540 2540 2540 2540 629
63 20250401 184200 123151650 2540 2540 2540 2540 0
64 20250401 184100 123151650 2540 2540 2540 2540 0
65 20250401 184000 123151650 2540 2540 2540 2540 0
66 20250401 183900 123151650 2540 2540 2540 2540 0
67 20250401 183800 123151650 2540 2540 2540 2540 0
68 20250401 183700 123151650 2540 2540 2540 2540 0
69 20250401 183600 123151650 2540 2540 2540 2540 0
70 20250401 183500 123151650 2540 2540 2540 2540 0
71 20250401 183400 123151650 2540 2540 2540 2540 0
72 20250401 183300 123151650 2540 2540 2540 2540 0
73 20250401 183200 123151650 2540 2540 2540 2540 0
74 20250401 183100 123151650 2540 2540 2540 2540 0
75 20250401 183000 123151650 2540 2540 2540 2540 0
76 20250401 182900 123151650 2540 2540 2540 2540 0
77 20250401 182800 123151650 2540 2540 2540 2540 0
78 20250401 182700 123151650 2540 2540 2540 2540 0
79 20250401 182600 123151650 2540 2540 2540 2540 0
80 20250401 182500 123151650 2540 2540 2540 2540 0
81 20250401 182400 123151650 2540 2540 2540 2540 0
82 20250401 182300 123151650 2540 2540 2540 2540 0
83 20250401 182200 123151650 2540 2540 2540 2540 0
84 20250401 182100 123151650 2540 2540 2540 2540 0
85 20250401 182000 123151650 2540 2540 2540 2540 0
86 20250401 181900 123151650 2540 2540 2540 2540 0
87 20250401 181800 123151650 2540 2540 2540 2540 0
88 20250401 181700 123151650 2540 2540 2540 2540 0
89 20250401 181600 123151650 2540 2540 2540 2540 0
90 20250401 181500 123151650 2540 2540 2540 2540 0
91 20250401 181400 123151650 2540 2540 2540 2540 0
92 20250401 181300 123151650 2540 2540 2540 2540 629
93 20250401 181200 123151650 2540 2540 2540 2540 0
94 20250401 181100 123151650 2540 2540 2540 2540 0
95 20250401 181000 123151650 2540 2540 2540 2540 0
96 20250401 180900 123151650 2540 2540 2540 2540 0
97 20250401 180800 123151650 2540 2540 2540 2540 0
98 20250401 180700 123151650 2540 2540 2540 2540 0
99 20250401 180600 123151650 2540 2540 2540 2540 0
100 20250401 180500 123151650 2540 2540 2540 2540 0
101 20250401 180400 123151650 2540 2540 2540 2540 0
102 20250401 180300 123151650 2540 2540 2540 2540 0
103 20250401 180200 123151650 2540 2540 2540 2540 0
104 20250401 180100 123151650 2540 2540 2540 2540 0
105 20250401 180000 123151650 2540 2540 2540 2540 0
106 20250401 175900 123151650 2540 2540 2540 2540 0
107 20250401 175800 123151650 2540 2540 2540 2540 0
108 20250401 175700 123151650 2540 2540 2540 2540 0
109 20250401 175600 123151650 2540 2540 2540 2540 0
110 20250401 175500 123151650 2540 2540 2540 2540 0
111 20250401 175400 123151650 2540 2540 2540 2540 0
112 20250401 175300 123151650 2540 2540 2540 2540 0
113 20250401 175200 123151650 2540 2540 2540 2540 0
114 20250401 175100 123151650 2540 2540 2540 2540 0
115 20250401 175000 123151650 2540 2540 2540 2540 0
116 20250401 174900 123151650 2540 2540 2540 2540 0
117 20250401 174800 123151650 2540 2540 2540 2540 0
118 20250401 174700 123151650 2540 2540 2540 2540 0
119 20250401 174600 123151650 2540 2540 2540 2540 0
120 20250401 174500 123151650 2540 2540 2540 2540 0
121 20250401 174400 123151650 2540 2540 2540 2540 0
122 20250401 174300 123151650 2540 2540 2540 2540 629
123 20250401 174200 123151650 2540 2540 2540 2540 0
124 20250401 174100 123151650 2540 2540 2540 2540 0
125 20250401 174000 123151650 2540 2540 2540 2540 0
126 20250401 173900 123151650 2540 2540 2540 2540 0
127 20250401 173800 123151650 2540 2540 2540 2540 0
128 20250401 173700 123151650 2540 2540 2540 2540 0
129 20250401 173600 123151650 2540 2540 2540 2540 0
130 20250401 173500 123151650 2540 2540 2540 2540 0
131 20250401 173400 123151650 2540 2540 2540 2540 0
132 20250401 173300 123151650 2540 2540 2540 2540 0
133 20250401 173200 123151650 2540 2540 2540 2540 0
134 20250401 173100 123151650 2540 2540 2540 2540 0
135 20250401 173000 123151650 2540 2540 2540 2540 0
136 20250401 172900 123151650 2540 2540 2540 2540 0
137 20250401 172800 123151650 2540 2540 2540 2540 0
138 20250401 172700 123151650 2540 2540 2540 2540 0
139 20250401 172600 123151650 2540 2540 2540 2540 0
140 20250401 172500 123151650 2540 2540 2540 2540 0
141 20250401 172400 123151650 2540 2540 2540 2540 0
142 20250401 172300 123151650 2540 2540 2540 2540 0
143 20250401 172200 123151650 2540 2540 2540 2540 0
144 20250401 172100 123151650 2540 2540 2540 2540 0
145 20250401 172000 123151650 2540 2540 2540 2540 0
146 20250401 171900 123151650 2540 2540 2540 2540 0
147 20250401 171800 123151650 2540 2540 2540 2540 0
148 20250401 171700 123151650 2540 2540 2540 2540 0
149 20250401 171600 123151650 2540 2540 2540 2540 0
150 20250401 171500 123151650 2540 2540 2540 2540 0
151 20250401 171400 123151650 2540 2540 2540 2540 0
152 20250401 171300 123151650 2540 2540 2540 2540 629
153 20250401 171200 123151650 2540 2540 2540 2540 0
154 20250401 171100 123151650 2540 2540 2540 2540 0
155 20250401 171000 123151650 2540 2540 2540 2540 0
156 20250401 170900 123151650 2540 2540 2540 2540 0
157 20250401 170800 123151650 2540 2540 2540 2540 0
158 20250401 170700 123151650 2540 2540 2540 2540 0
159 20250401 170600 123151650 2540 2540 2540 2540 0
160 20250401 170500 123151650 2540 2540 2540 2540 0
161 20250401 170400 123151650 2540 2540 2540 2540 0
162 20250401 170300 123151650 2540 2540 2540 2540 0
163 20250401 170200 123151650 2540 2540 2540 2540 0
164 20250401 170100 123151650 2540 2540 2540 2540 0
165 20250401 170000 123151650 2540 2540 2540 2540 0
166 20250401 165900 123151650 2540 2540 2540 2540 0
167 20250401 165800 123151650 2540 2540 2540 2540 0
168 20250401 165700 123151650 2540 2540 2540 2540 0
169 20250401 165600 123151650 2540 2540 2540 2540 0
170 20250401 165500 123151650 2540 2540 2540 2540 0
171 20250401 165400 123151650 2540 2540 2540 2540 0
172 20250401 165300 123151650 2540 2540 2540 2540 0
173 20250401 165200 123151650 2540 2540 2540 2540 0
174 20250401 165100 123151650 2540 2540 2540 2540 0
175 20250401 165000 123151650 2540 2540 2540 2540 0
176 20250401 164900 123151650 2540 2540 2540 2540 0
177 20250401 164800 123151650 2540 2540 2540 2540 0
178 20250401 164700 123151650 2540 2540 2540 2540 0
179 20250401 164600 123151650 2540 2540 2540 2540 0
180 20250401 164500 123151650 2540 2540 2540 2540 0
181 20250401 164400 123151650 2540 2540 2540 2540 0
182 20250401 164300 123151650 2540 2540 2540 2540 629
183 20250401 164200 123151650 2540 2540 2540 2540 0
184 20250401 164100 123151650 2540 2540 2540 2540 0
185 20250401 164000 123151650 2540 2540 2540 2540 0
186 20250401 163900 123151650 2540 2540 2540 2540 0
187 20250401 163800 123151650 2540 2540 2540 2540 0
188 20250401 163700 123151650 2540 2540 2540 2540 0
189 20250401 163600 123151650 2540 2540 2540 2540 0
190 20250401 163500 123151650 2540 2540 2540 2540 0
191 20250401 163400 123151650 2540 2540 2540 2540 0
192 20250401 163300 123151650 2540 2540 2540 2540 0
193 20250401 163200 123151650 2540 2540 2540 2540 0
194 20250401 163100 123151650 2540 2540 2540 2540 0
195 20250401 163000 123151650 2540 2540 2540 2540 0
196 20250401 162900 123151650 2540 2540 2540 2540 0
197 20250401 162800 123151650 2540 2540 2540 2540 0
198 20250401 162700 123151650 2540 2540 2540 2540 0
199 20250401 162600 123151650 2540 2540 2540 2540 0
200 20250401 162500 123151650 2540 2540 2540 2540 0
201 20250401 162400 123151650 2540 2540 2540 2540 0
202 20250401 162300 123151650 2540 2540 2540 2540 0
203 20250401 162200 123151650 2540 2540 2540 2540 0
204 20250401 162100 123151650 2540 2540 2540 2540 0
205 20250401 162000 123151650 2540 2540 2540 2540 0
206 20250401 161900 123151650 2540 2540 2540 2540 0
207 20250401 161800 123151650 2540 2540 2540 2540 0
208 20250401 161700 123151650 2540 2540 2540 2540 0
209 20250401 161600 123151650 2540 2540 2540 2540 0
210 20250401 161500 123151650 2540 2540 2540 2540 0
211 20250401 161400 123151650 2540 2540 2540 2540 0
212 20250401 161300 123151650 2540 2540 2540 2540 629
213 20250401 161200 123151650 2540 2540 2540 2540 0
214 20250401 161100 123151650 2540 2540 2540 2540 0
215 20250401 161000 123151650 2540 2540 2540 2540 0
216 20250401 160900 123151650 2540 2540 2540 2540 0
217 20250401 160800 123151650 2540 2540 2540 2540 0
218 20250401 160700 123151650 2540 2540 2540 2540 0
219 20250401 160600 123151650 2540 2540 2540 2540 0
220 20250401 160500 123151650 2540 2540 2540 2540 0
221 20250401 160400 123151650 2540 2540 2540 2540 0
222 20250401 160300 123151650 2540 2540 2540 2540 0
223 20250401 160200 123151650 2540 2540 2540 2540 0
224 20250401 160100 123151650 2540 2540 2540 2540 0
225 20250401 160000 123151650 2540 2540 2540 2540 0
226 20250401 155900 123151650 2540 2540 2540 2540 0
227 20250401 155800 123151650 2540 2540 2540 2540 0
228 20250401 155700 123151650 2540 2540 2540 2540 0
229 20250401 155600 123151650 2540 2540 2540 2540 0
230 20250401 155500 123151650 2540 2540 2540 2540 0
231 20250401 155400 123151650 2540 2540 2540 2540 0
232 20250401 155300 123151650 2540 2540 2540 2540 0
233 20250401 155200 123151650 2540 2540 2540 2540 0
234 20250401 155100 123151650 2540 2540 2540 2540 0
235 20250401 155000 123151650 2540 2540 2540 2540 0
236 20250401 154900 123151650 2540 2540 2540 2540 0
237 20250401 154800 123151650 2540 2540 2540 2540 0
238 20250401 154700 123151650 2540 2540 2540 2540 0
239 20250401 154600 123151650 2540 2540 2540 2540 0
240 20250401 154500 123151650 2540 2540 2540 2540 0
241 20250401 154400 123151650 2540 2540 2540 2540 0
242 20250401 154300 123151650 2540 2540 2540 2540 629
243 20250401 154200 123151650 2540 2540 2540 2540 0
244 20250401 154100 123151650 2540 2540 2540 2540 0
245 20250401 154000 123151650 2540 2540 2540 2540 0
246 20250401 153900 123151650 2540 2540 2540 2540 0
247 20250401 153800 123151650 2540 2540 2540 2540 0
248 20250401 153700 123151650 2540 2540 2540 2540 0
249 20250401 153600 123151650 2540 2540 2540 2540 0
250 20250401 153500 123151650 2540 2540 2540 2540 0
251 20250401 153400 123151650 2540 2540 2540 2540 0
252 20250401 153300 123151650 2540 2540 2540 2540 0
253 20250401 153200 123151650 2540 2540 2540 2540 0
254 20250401 153100 123151650 2540 2540 2540 2540 0
255 20250401 153000 123151650 2540 2540 2540 2540 629
256 20250401 152900 121553990 2525 2525 2525 2525 0
257 20250401 152800 121553990 2525 2525 2525 2525 0
258 20250401 152700 121553990 2525 2525 2525 2525 0
259 20250401 152600 121553990 2525 2525 2525 2525 0
260 20250401 152500 121553990 2525 2525 2525 2525 0
261 20250401 152400 121553990 2525 2525 2525 2525 0
262 20250401 152300 121553990 2525 2525 2525 2525 0
263 20250401 152200 121553990 2525 2525 2525 2525 0
264 20250401 152100 121553990 2525 2525 2525 2525 0
265 20250401 152000 121553990 2525 2525 2525 2525 0
266 20250401 151900 121553990 2525 2525 2525 2525 0
267 20250401 151800 121553990 2525 2525 2525 2525 0
268 20250401 151700 121553990 2525 2525 2525 2525 50
269 20250401 151600 121427740 2530 2530 2530 2530 0
270 20250401 151500 121427740 2530 2530 2530 2530 233
271 20250401 151400 120838250 2530 2530 2530 2530 0
272 20250401 151300 120838250 2530 2530 2530 2530 0
273 20250401 151200 120838250 2530 2525 2530 2525 2
274 20250401 151100 120833195 2525 2525 2525 2525 0
275 20250401 151000 120833195 2525 2525 2525 2525 102
276 20250401 150900 120575645 2525 2525 2525 2525 0
277 20250401 150800 120575645 2525 2525 2525 2525 42
278 20250401 150700 120469595 2525 2525 2525 2525 0
279 20250401 150600 120469595 2525 2525 2525 2525 0
280 20250401 150500 120469595 2525 2525 2525 2525 22
281 20250401 150400 120414045 2525 2520 2525 2520 28
282 20250401 150300 120343440 2520 2520 2520 2520 13
283 20250401 150200 120310680 2520 2520 2520 2520 11
284 20250401 150100 120282960 2520 2520 2520 2520 8
285 20250401 150000 120262800 2520 2520 2520 2520 66
286 20250401 145900 120096480 2520 2520 2520 2520 16
287 20250401 145800 120056160 2520 2520 2520 2520 36
288 20250401 145700 119965440 2520 2520 2520 2520 206
289 20250401 145600 119446320 2520 2520 2520 2520 11
290 20250401 145500 119418600 2520 2520 2520 2520 12
291 20250401 145400 119388360 2520 2520 2520 2520 13
292 20250401 145300 119355600 2520 2520 2520 2520 9
293 20250401 145200 119332920 2520 2520 2520 2520 22
294 20250401 145100 119277480 2520 2515 2520 2515 33
295 20250401 145000 119194420 2515 2515 2515 2515 18
296 20250401 144900 119149150 2515 2515 2515 2515 12
297 20250401 144800 119118970 2515 2515 2515 2515 16
298 20250401 144700 119078730 2515 2515 2515 2515 8
299 20250401 144600 119058610 2515 2515 2515 2515 566
300 20250401 144500 117635120 2515 2515 2515 2515 0
301 20250401 144400 117635120 2515 2515 2515 2515 5
302 20250401 144300 117622545 2515 2515 2515 2515 0
303 20250401 144200 117622545 2515 2515 2515 2515 0
304 20250401 144100 117622545 2515 2515 2515 2515 64
305 20250401 144000 117461585 2515 2515 2515 2515 0
306 20250401 143900 117461585 2515 2515 2515 2515 30
307 20250401 143800 117386135 2510 2510 2510 2510 0
308 20250401 143700 117386135 2510 2510 2510 2510 0
309 20250401 143600 117386135 2510 2510 2510 2510 0
310 20250401 143500 117386135 2510 2510 2510 2510 0
311 20250401 143400 117386135 2510 2510 2510 2510 0
312 20250401 143300 117386135 2510 2510 2510 2510 0
313 20250401 143200 117386135 2510 2520 2530 2510 405
314 20250401 143100 116362705 2515 2515 2515 2515 0
315 20250401 143000 116362705 2515 2515 2515 2515 0
316 20250401 142900 116362705 2515 2515 2515 2515 0
317 20250401 142800 116362705 2515 2515 2515 2515 0
318 20250401 142700 116362705 2515 2515 2515 2515 0
319 20250401 142600 116362705 2515 2515 2515 2515 0
320 20250401 142500 116362705 2515 2515 2515 2515 0
321 20250401 142400 116362705 2515 2515 2515 2515 0
322 20250401 142300 116362705 2515 2515 2515 2515 207
323 20250401 142200 115842100 2515 2515 2515 2515 0
324 20250401 142100 115842100 2515 2515 2515 2515 50
325 20250401 142000 115716350 2510 2510 2510 2510 1155
326 20250401 141900 112817300 2510 2515 2515 2510 8579
327 20250401 141800 91281065 2510 2515 2515 2510 2346
328 20250401 141700 85381935 2515 2515 2515 2515 72
329 20250401 141600 85200855 2525 2525 2525 2525 0
330 20250401 141500 85200855 2525 2525 2525 2525 5
331 20250401 141400 85188230 2525 2525 2525 2525 64
332 20250401 141300 85026630 2510 2510 2510 2510 2
333 20250401 141200 85021610 2510 2510 2510 2510 10
334 20250401 141100 84996510 2510 2510 2510 2510 0
335 20250401 141000 84996510 2510 2510 2510 2510 0
336 20250401 140900 84996510 2510 2510 2510 2510 40
337 20250401 140800 84896110 2505 2515 2515 2505 693
338 20250401 140700 83155520 2515 2525 2525 2510 1575
339 20250401 140600 79195940 2530 2535 2535 2530 1561
340 20250401 140500 75244225 2535 2535 2535 2535 0
341 20250401 140400 75244225 2535 2535 2535 2535 0
342 20250401 140300 75244225 2535 2535 2535 2535 0
343 20250401 140200 75244225 2535 2535 2535 2535 0
344 20250401 140100 75244225 2535 2535 2535 2535 0
345 20250401 140000 75244225 2535 2535 2535 2535 0
346 20250401 135900 75244225 2535 2535 2535 2535 0
347 20250401 135800 75244225 2535 2535 2535 2535 0
348 20250401 135700 75244225 2535 2535 2535 2535 100
349 20250401 135600 74990725 2540 2540 2540 2540 0
350 20250401 135500 74990725 2540 2540 2540 2540 0
351 20250401 135400 74990725 2540 2540 2540 2540 0
352 20250401 135300 74990725 2540 2540 2540 2540 0
353 20250401 135200 74990725 2540 2540 2540 2540 0
354 20250401 135100 74990725 2540 2540 2540 2540 0
355 20250401 135000 74990725 2540 2540 2540 2540 0
356 20250401 134900 74990725 2540 2540 2540 2540 124
357 20250401 134800 74675765 2535 2535 2535 2535 0
358 20250401 134700 74675765 2535 2535 2535 2535 2
359 20250401 134600 74670695 2535 2535 2535 2535 8
360 20250401 134500 74650415 2535 2535 2535 2535 0
361 20250401 134400 74650415 2535 2535 2535 2535 0
362 20250401 134300 74650415 2535 2535 2535 2535 0
363 20250401 134200 74650415 2535 2535 2535 2535 0
364 20250401 134100 74650415 2535 2535 2535 2535 0
365 20250401 134000 74650415 2535 2535 2535 2535 0
366 20250401 133900 74650415 2535 2535 2535 2535 0
367 20250401 133800 74650415 2535 2535 2535 2535 0
368 20250401 133700 74650415 2535 2535 2535 2535 0
369 20250401 133600 74650415 2535 2535 2535 2535 0
370 20250401 133500 74650415 2535 2535 2535 2535 0
371 20250401 133400 74650415 2535 2535 2535 2535 0
372 20250401 133300 74650415 2535 2535 2535 2535 0
373 20250401 133200 74650415 2535 2535 2535 2535 0
374 20250401 133100 74650415 2535 2535 2535 2535 10
375 20250401 133000 74625065 2535 2535 2535 2535 0
376 20250401 132900 74625065 2535 2535 2535 2535 0
377 20250401 132800 74625065 2535 2535 2535 2535 0
378 20250401 132700 74625065 2535 2535 2535 2535 282
379 20250401 132600 73910195 2530 2530 2530 2530 0
380 20250401 132500 73910195 2530 2530 2530 2530 0
381 20250401 132400 73910195 2530 2530 2530 2530 0
382 20250401 132300 73910195 2530 2530 2530 2530 4
383 20250401 132200 73900075 2530 2530 2530 2530 0
384 20250401 132100 73900075 2530 2530 2530 2530 0
385 20250401 132000 73900075 2530 2535 2535 2530 13
386 20250401 131900 73867180 2535 2535 2535 2535 0
387 20250401 131800 73867180 2535 2535 2535 2535 0
388 20250401 131700 73867180 2535 2540 2540 2535 315
389 20250401 131600 73068465 2540 2540 2540 2540 0
390 20250401 131500 73068465 2540 2540 2540 2540 0
391 20250401 131400 73068465 2540 2540 2540 2540 0
392 20250401 131300 73068465 2540 2540 2540 2540 0
393 20250401 131200 73068465 2540 2540 2540 2540 10
394 20250401 131100 73043065 2545 2545 2545 2545 0
395 20250401 131000 73043065 2545 2545 2545 2545 0
396 20250401 130900 73043065 2545 2545 2545 2545 0
397 20250401 130800 73043065 2545 2545 2545 2545 0
398 20250401 130700 73043065 2545 2545 2545 2545 0
399 20250401 130600 73043065 2545 2545 2545 2545 0
400 20250401 130500 73043065 2545 2545 2545 2545 0
401 20250401 130400 73043065 2545 2545 2545 2545 0
402 20250401 130300 73043065 2545 2545 2545 2545 0
403 20250401 130200 73043065 2545 2545 2545 2545 0
404 20250401 130100 73043065 2545 2545 2545 2545 0
405 20250401 130000 73043065 2545 2545 2545 2545 0
406 20250401 125900 73043065 2545 2545 2545 2545 0
407 20250401 125800 73043065 2545 2545 2545 2545 0
408 20250401 125700 73043065 2545 2545 2545 2545 0
409 20250401 125600 73043065 2545 2545 2545 2545 0
410 20250401 125500 73043065 2545 2545 2545 2545 1
411 20250401 125400 73040520 2540 2540 2540 2540 0
412 20250401 125300 73040520 2540 2540 2540 2540 0
413 20250401 125200 73040520 2540 2540 2540 2540 0
414 20250401 125100 73040520 2540 2540 2540 2540 0
415 20250401 125000 73040520 2540 2540 2540 2540 0
416 20250401 124900 73040520 2540 2540 2540 2540 0
417 20250401 124800 73040520 2540 2540 2540 2540 972
418 20250401 124700 70571640 2540 2540 2540 2540 0
419 20250401 124600 70571640 2540 2540 2540 2540 30
420 20250401 124500 70495440 2545 2545 2545 2545 0
421 20250401 124400 70495440 2545 2545 2545 2545 0
422 20250401 124300 70495440 2545 2545 2545 2545 0
423 20250401 124200 70495440 2545 2545 2545 2545 0
424 20250401 124100 70495440 2545 2545 2545 2545 0
425 20250401 124000 70495440 2545 2545 2545 2545 0
426 20250401 123900 70495440 2545 2545 2545 2545 0
427 20250401 123800 70495440 2545 2545 2545 2545 0
428 20250401 123700 70495440 2545 2540 2545 2540 1185
429 20250401 123600 67485210 2540 2540 2540 2540 0
430 20250401 123500 67485210 2540 2540 2540 2540 0
431 20250401 123400 67485210 2540 2540 2540 2540 0
432 20250401 123300 67485210 2540 2540 2540 2540 0
433 20250401 123200 67485210 2540 2540 2540 2540 0
434 20250401 123100 67485210 2540 2540 2540 2540 0
435 20250401 123000 67485210 2540 2540 2540 2540 0
436 20250401 122900 67485210 2540 2540 2540 2540 0
437 20250401 122800 67485210 2540 2540 2540 2540 0
438 20250401 122700 67485210 2540 2540 2540 2540 0
439 20250401 122600 67485210 2540 2540 2540 2540 0
440 20250401 122500 67485210 2540 2540 2540 2540 0
441 20250401 122400 67485210 2540 2540 2540 2540 0
442 20250401 122300 67485210 2540 2540 2540 2540 0
443 20250401 122200 67485210 2540 2540 2540 2540 0
444 20250401 122100 67485210 2540 2540 2540 2540 0
445 20250401 122000 67485210 2540 2540 2540 2540 0
446 20250401 121900 67485210 2540 2540 2540 2540 0
447 20250401 121800 67485210 2540 2540 2540 2540 0
448 20250401 121700 67485210 2540 2540 2540 2540 0
449 20250401 121600 67485210 2540 2540 2540 2540 0
450 20250401 121500 67485210 2540 2540 2540 2540 0
451 20250401 121400 67485210 2540 2540 2540 2540 0
452 20250401 121300 67485210 2540 2540 2540 2540 0
453 20250401 121200 67485210 2540 2540 2540 2540 0
454 20250401 121100 67485210 2540 2540 2540 2540 0
455 20250401 121000 67485210 2540 2540 2540 2540 0
456 20250401 120900 67485210 2540 2540 2540 2540 0
457 20250401 120800 67485210 2540 2540 2540 2540 140
458 20250401 120700 67129610 2540 2540 2540 2540 133
459 20250401 120600 66791790 2535 2535 2535 2535 42
460 20250401 120500 66685320 2535 2535 2535 2535 0
461 20250401 120400 66685320 2535 2535 2535 2535 0
462 20250401 120300 66685320 2535 2535 2535 2535 0
463 20250401 120200 66685320 2535 2535 2535 2535 0
464 20250401 120100 66685320 2535 2535 2535 2535 0
465 20250401 120000 66685320 2535 2535 2535 2535 0
466 20250401 115900 66685320 2535 2535 2535 2535 0
467 20250401 115800 66685320 2535 2535 2535 2535 0
468 20250401 115700 66685320 2535 2535 2535 2535 600
469 20250401 115600 65164320 2535 2535 2535 2535 0
470 20250401 115500 65164320 2535 2535 2535 2535 1
471 20250401 115400 65161785 2545 2545 2545 2545 0
472 20250401 115300 65161785 2545 2545 2545 2545 0
473 20250401 115200 65161785 2545 2545 2545 2545 0
474 20250401 115100 65161785 2545 2545 2545 2545 0
475 20250401 115000 65161785 2545 2540 2545 2540 497
476 20250401 114900 63899225 2540 2540 2540 2540 0
477 20250401 114800 63899225 2540 2540 2540 2540 0
478 20250401 114700 63899225 2540 2540 2540 2540 0
479 20250401 114600 63899225 2540 2540 2540 2540 0
480 20250401 114500 63899225 2540 2540 2540 2540 0
481 20250401 114400 63899225 2540 2540 2540 2540 100
482 20250401 114300 63645225 2540 2540 2540 2540 0
483 20250401 114200 63645225 2540 2540 2540 2540 154
484 20250401 114100 63254065 2545 2545 2545 2545 10
485 20250401 114000 63228615 2545 2545 2545 2545 0
486 20250401 113900 63228615 2545 2545 2545 2545 0
487 20250401 113800 63228615 2545 2545 2545 2545 0
488 20250401 113700 63228615 2545 2545 2545 2545 0
489 20250401 113600 63228615 2545 2545 2545 2545 0
490 20250401 113500 63228615 2545 2545 2545 2545 0
491 20250401 113400 63228615 2545 2545 2545 2545 0
492 20250401 113300 63228615 2545 2545 2545 2545 0
493 20250401 113200 63228615 2545 2540 2545 2540 514
494 20250401 113100 61922985 2540 2540 2540 2540 0
495 20250401 113000 61922985 2540 2540 2540 2540 0
496 20250401 112900 61922985 2540 2540 2540 2540 1
497 20250401 112800 61920445 2540 2540 2540 2540 0
498 20250401 112700 61920445 2540 2540 2540 2540 0
499 20250401 112600 61920445 2540 2540 2540 2540 0
500 20250401 112500 61920445 2540 2540 2540 2540 0
501 20250401 112400 61920445 2540 2540 2540 2540 0
502 20250401 112300 61920445 2540 2540 2540 2540 0
503 20250401 112200 61920445 2540 2540 2540 2540 0
504 20250401 112100 61920445 2540 2540 2540 2540 0
505 20250401 112000 61920445 2540 2540 2540 2540 0
506 20250401 111900 61920445 2540 2540 2540 2540 0
507 20250401 111800 61920445 2540 2540 2540 2540 0
508 20250401 111700 61920445 2540 2540 2540 2540 0
509 20250401 111600 61920445 2540 2540 2540 2540 0
510 20250401 111500 61920445 2540 2540 2540 2540 30
511 20250401 111400 61844245 2540 2540 2540 2540 0
512 20250401 111300 61844245 2540 2535 2540 2535 955
513 20250401 111200 59423315 2535 2535 2535 2535 387
514 20250401 111100 58442270 2530 2530 2530 2530 1234
515 20250401 111000 55320250 2540 2540 2540 2540 0
516 20250401 110900 55320250 2540 2540 2540 2540 0
517 20250401 110800 55320250 2540 2540 2540 2540 85
518 20250401 110700 55104350 2540 2530 2540 2530 709
519 20250401 110600 53307305 2520 2520 2520 2520 0
520 20250401 110500 53307305 2520 2520 2520 2520 0
521 20250401 110400 53307305 2520 2520 2520 2520 0
522 20250401 110300 53307305 2520 2520 2520 2520 0
523 20250401 110200 53307305 2520 2520 2520 2520 0
524 20250401 110100 53307305 2520 2520 2520 2520 0
525 20250401 110000 53307305 2520 2520 2520 2520 0
526 20250401 105900 53307305 2520 2520 2520 2520 0
527 20250401 105800 53307305 2520 2520 2520 2520 310
528 20250401 105700 52526105 2520 2520 2520 2520 0
529 20250401 105600 52526105 2520 2520 2520 2520 0
530 20250401 105500 52526105 2520 2520 2520 2520 0
531 20250401 105400 52526105 2520 2520 2520 2520 0
532 20250401 105300 52526105 2520 2520 2520 2520 0
533 20250401 105200 52526105 2520 2520 2520 2520 0
534 20250401 105100 52526105 2520 2520 2520 2520 0
535 20250401 105000 52526105 2520 2520 2520 2520 5
536 20250401 104900 52513505 2520 2520 2520 2520 0
537 20250401 104800 52513505 2520 2520 2520 2520 2
538 20250401 104700 52508465 2520 2520 2520 2520 0
539 20250401 104600 52508465 2520 2520 2520 2520 0
540 20250401 104500 52508465 2520 2515 2520 2515 567
541 20250401 104400 51082000 2510 2510 2510 2510 0
542 20250401 104300 51082000 2510 2510 2510 2510 0
543 20250401 104200 51082000 2510 2510 2510 2510 0
544 20250401 104100 51082000 2510 2510 2510 2510 0
545 20250401 104000 51082000 2510 2510 2510 2510 0
546 20250401 103900 51082000 2510 2510 2510 2510 4
547 20250401 103800 51071960 2515 2515 2515 2515 0
548 20250401 103700 51071960 2515 2515 2515 2515 0
549 20250401 103600 51071960 2515 2515 2515 2515 0
550 20250401 103500 51071960 2515 2515 2515 2515 0
551 20250401 103400 51071960 2515 2515 2515 2515 0
552 20250401 103300 51071960 2515 2515 2515 2515 4
553 20250401 103200 51061900 2515 2515 2515 2515 0
554 20250401 103100 51061900 2515 2515 2515 2515 0
555 20250401 103000 51061900 2515 2515 2515 2515 0
556 20250401 102900 51061900 2515 2515 2515 2515 0
557 20250401 102800 51061900 2515 2515 2515 2515 0
558 20250401 102700 51061900 2515 2515 2515 2515 0
559 20250401 102600 51061900 2515 2515 2515 2515 0
560 20250401 102500 51061900 2515 2515 2515 2515 0
561 20250401 102400 51061900 2515 2515 2515 2515 300
562 20250401 102300 50307400 2515 2515 2515 2515 0
563 20250401 102200 50307400 2515 2515 2515 2515 0
564 20250401 102100 50307400 2515 2515 2515 2515 0
565 20250401 102000 50307400 2515 2515 2515 2515 0
566 20250401 101900 50307400 2515 2515 2515 2515 0
567 20250401 101800 50307400 2515 2515 2515 2515 514
568 20250401 101700 49014690 2515 2515 2515 2515 0
569 20250401 101600 49014690 2515 2515 2515 2515 0
570 20250401 101500 49014690 2515 2515 2515 2515 0
571 20250401 101400 49014690 2515 2505 2515 2505 1035
572 20250401 101300 46420425 2505 2505 2505 2505 0
573 20250401 101200 46420425 2505 2505 2505 2505 0
574 20250401 101100 46420425 2505 2500 2505 2500 1110
575 20250401 101000 43645375 2500 2500 2500 2500 0
576 20250401 100900 43645375 2500 2500 2500 2500 0
577 20250401 100800 43645375 2500 2500 2500 2500 0
578 20250401 100700 43645375 2500 2500 2500 2500 0
579 20250401 100600 43645375 2500 2500 2500 2500 0
580 20250401 100500 43645375 2500 2500 2500 2500 0
581 20250401 100400 43645375 2500 2500 2500 2500 0
582 20250401 100300 43645375 2500 2500 2500 2500 0
583 20250401 100200 43645375 2500 2500 2500 2500 0
584 20250401 100100 43645375 2500 2500 2500 2500 11
585 20250401 100000 43617875 2500 2500 2500 2500 0
586 20250401 095900 43617875 2500 2500 2500 2500 0
587 20250401 095800 43617875 2500 2490 2500 2490 1047
588 20250401 095700 41010555 2505 2505 2505 2505 0
589 20250401 095600 41010555 2505 2505 2505 2505 0
590 20250401 095500 41010555 2505 2505 2505 2505 0
591 20250401 095400 41010555 2505 2505 2505 2505 0
592 20250401 095300 41010555 2505 2505 2505 2505 0
593 20250401 095200 41010555 2505 2505 2505 2505 0
594 20250401 095100 41010555 2505 2505 2505 2505 0
595 20250401 095000 41010555 2505 2505 2505 2505 0
596 20250401 094900 41010555 2505 2505 2505 2505 0
597 20250401 094800 41010555 2505 2505 2505 2505 0
598 20250401 094700 41010555 2505 2505 2505 2505 2
599 20250401 094600 41005545 2490 2490 2490 2490 0
600 20250401 094500 41005545 2490 2490 2490 2490 0
601 20250401 094400 41005545 2490 2490 2490 2490 50
602 20250401 094300 40881045 2490 2490 2490 2490 0
603 20250401 094200 40881045 2490 2490 2490 2490 341
604 20250401 094100 40031955 2505 2505 2505 2505 3
605 20250401 094000 40024440 2500 2500 2500 2500 0
606 20250401 093900 40024440 2500 2500 2500 2500 0
607 20250401 093800 40024440 2500 2500 2500 2500 0
608 20250401 093700 40024440 2500 2500 2500 2500 0
609 20250401 093600 40024440 2500 2500 2500 2500 31
610 20250401 093500 39946940 2500 2500 2500 2500 84
611 20250401 093400 39736940 2490 2490 2490 2490 0
612 20250401 093300 39736940 2490 2490 2490 2490 0
613 20250401 093200 39736940 2490 2490 2490 2490 1105
614 20250401 093100 36985490 2495 2495 2495 2495 0
615 20250401 093000 36985490 2495 2495 2495 2495 0
616 20250401 092900 36985490 2495 2485 2495 2485 371
617 20250401 092800 36059980 2490 2490 2490 2490 27
618 20250401 092700 35992750 2510 2510 2510 2510 0
619 20250401 092600 35992750 2510 2510 2510 2510 0
620 20250401 092500 35992750 2510 2510 2510 2510 0
621 20250401 092400 35992750 2510 2510 2510 2510 0
622 20250401 092300 35992750 2510 2510 2510 2510 0
623 20250401 092200 35992750 2510 2510 2510 2510 0
624 20250401 092100 35992750 2510 2510 2510 2510 0
625 20250401 092000 35992750 2510 2510 2510 2510 269
626 20250401 091900 35317560 2510 2505 2510 2505 10
627 20250401 091800 35292490 2505 2505 2505 2505 20
628 20250401 091700 35242390 2515 2515 2515 2515 0
629 20250401 091600 35242390 2515 2515 2515 2515 0
630 20250401 091500 35242390 2515 2515 2515 2515 0
631 20250401 091400 35242390 2515 2515 2515 2515 0
632 20250401 091300 35242390 2515 2515 2515 2515 0
633 20250401 091200 35242390 2515 2515 2515 2515 50
634 20250401 091100 35116640 2490 2505 2505 2490 5000
635 20250401 091000 22645760 2500 2500 2500 2500 0
636 20250401 090900 22645760 2500 2510 2510 2500 4945
637 20250401 090800 10277560 2525 2525 2525 2525 10
638 20250401 090700 10252310 2500 2500 2500 2500 0
639 20250401 090600 10252310 2500 2500 2500 2500 2554
640 20250401 090500 3867310 2500 2510 2510 2500 1491
641 20250401 090400 136080 2525 2525 2525 2525 0
642 20250401 090300 136080 2525 2525 2525 2525 0
643 20250401 090200 136080 2525 2525 2525 2525 0
644 20250401 090100 136080 2525 2525 2525 2525 0
645 20250401 090000 136080 2525 2515 2525 2515 54

1
051380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15340072,0,39500685400,0.00
20250327,0,15340072,0,40037587920,0.00
20250326,0,15340072,0,39270584320,0.00
20250325,0,15340072,0,39193883960,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15340072 0 39500685400 0.00
3 20250327 0 15340072 0 40037587920 0.00
4 20250326 0 15340072 0 39270584320 0.00
5 20250325 0 15340072 0 39193883960 0.00