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

655
064090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,276929280,2785,2785,2785,2785,101
20250401,195200,276929280,2785,2785,2785,2785,0
20250401,195100,276929280,2785,2785,2785,2785,0
20250401,195000,276929280,2785,2785,2785,2785,0
20250401,194900,276929280,2785,2785,2785,2785,0
20250401,194800,276929280,2785,2785,2785,2785,0
20250401,194700,276929280,2785,2785,2785,2785,0
20250401,194600,276929280,2785,2785,2785,2785,0
20250401,194500,276929280,2785,2785,2785,2785,0
20250401,194400,276929280,2785,2785,2785,2785,0
20250401,194300,276929280,2785,2785,2785,2785,0
20250401,194200,276929280,2785,2785,2785,2785,0
20250401,194100,276929280,2785,2785,2785,2785,0
20250401,194000,276929280,2785,2785,2785,2785,0
20250401,193900,276929280,2785,2785,2785,2785,0
20250401,193800,276929280,2785,2785,2785,2785,0
20250401,193700,276929280,2785,2785,2785,2785,0
20250401,193600,276929280,2785,2785,2785,2785,0
20250401,193500,276929280,2785,2785,2785,2785,0
20250401,193400,276929280,2785,2785,2785,2785,0
20250401,193300,276929280,2785,2785,2785,2785,0
20250401,193200,276929280,2785,2785,2785,2785,0
20250401,193100,276929280,2785,2785,2785,2785,0
20250401,193000,276929280,2785,2785,2785,2785,0
20250401,192900,276929280,2785,2785,2785,2785,0
20250401,192800,276929280,2785,2785,2785,2785,0
20250401,192700,276929280,2785,2785,2785,2785,0
20250401,192600,276929280,2785,2785,2785,2785,0
20250401,192500,276929280,2785,2785,2785,2785,0
20250401,192400,276929280,2785,2785,2785,2785,0
20250401,192300,276929280,2785,2785,2785,2785,101
20250401,192200,276929280,2785,2785,2785,2785,0
20250401,192100,276929280,2785,2785,2785,2785,0
20250401,192000,276929280,2785,2785,2785,2785,0
20250401,191900,276929280,2785,2785,2785,2785,0
20250401,191800,276929280,2785,2785,2785,2785,0
20250401,191700,276929280,2785,2785,2785,2785,0
20250401,191600,276929280,2785,2785,2785,2785,0
20250401,191500,276929280,2785,2785,2785,2785,0
20250401,191400,276929280,2785,2785,2785,2785,0
20250401,191300,276929280,2785,2785,2785,2785,0
20250401,191200,276929280,2785,2785,2785,2785,0
20250401,191100,276929280,2785,2785,2785,2785,0
20250401,191000,276929280,2785,2785,2785,2785,0
20250401,190900,276929280,2785,2785,2785,2785,0
20250401,190800,276929280,2785,2785,2785,2785,0
20250401,190700,276929280,2785,2785,2785,2785,0
20250401,190600,276929280,2785,2785,2785,2785,0
20250401,190500,276929280,2785,2785,2785,2785,0
20250401,190400,276929280,2785,2785,2785,2785,0
20250401,190300,276929280,2785,2785,2785,2785,0
20250401,190200,276929280,2785,2785,2785,2785,0
20250401,190100,276929280,2785,2785,2785,2785,0
20250401,190000,276929280,2785,2785,2785,2785,0
20250401,185900,276929280,2785,2785,2785,2785,0
20250401,185800,276929280,2785,2785,2785,2785,0
20250401,185700,276929280,2785,2785,2785,2785,0
20250401,185600,276929280,2785,2785,2785,2785,0
20250401,185500,276929280,2785,2785,2785,2785,0
20250401,185400,276929280,2785,2785,2785,2785,0
20250401,185300,276929280,2785,2785,2785,2785,101
20250401,185200,276929280,2785,2785,2785,2785,0
20250401,185100,276929280,2785,2785,2785,2785,0
20250401,185000,276929280,2785,2785,2785,2785,0
20250401,184900,276929280,2785,2785,2785,2785,0
20250401,184800,276929280,2785,2785,2785,2785,0
20250401,184700,276929280,2785,2785,2785,2785,0
20250401,184600,276929280,2785,2785,2785,2785,0
20250401,184500,276929280,2785,2785,2785,2785,0
20250401,184400,276929280,2785,2785,2785,2785,0
20250401,184300,276929280,2785,2785,2785,2785,0
20250401,184200,276929280,2785,2785,2785,2785,0
20250401,184100,276929280,2785,2785,2785,2785,0
20250401,184000,276929280,2785,2785,2785,2785,0
20250401,183900,276929280,2785,2785,2785,2785,0
20250401,183800,276929280,2785,2785,2785,2785,0
20250401,183700,276929280,2785,2785,2785,2785,0
20250401,183600,276929280,2785,2785,2785,2785,0
20250401,183500,276929280,2785,2785,2785,2785,0
20250401,183400,276929280,2785,2785,2785,2785,0
20250401,183300,276929280,2785,2785,2785,2785,0
20250401,183200,276929280,2785,2785,2785,2785,0
20250401,183100,276929280,2785,2785,2785,2785,0
20250401,183000,276929280,2785,2785,2785,2785,0
20250401,182900,276929280,2785,2785,2785,2785,0
20250401,182800,276929280,2785,2785,2785,2785,0
20250401,182700,276929280,2785,2785,2785,2785,0
20250401,182600,276929280,2785,2785,2785,2785,0
20250401,182500,276929280,2785,2785,2785,2785,0
20250401,182400,276929280,2785,2785,2785,2785,0
20250401,182300,276929280,2785,2785,2785,2785,101
20250401,182200,276929280,2785,2785,2785,2785,0
20250401,182100,276929280,2785,2785,2785,2785,0
20250401,182000,276929280,2785,2785,2785,2785,0
20250401,181900,276929280,2785,2785,2785,2785,0
20250401,181800,276929280,2785,2785,2785,2785,0
20250401,181700,276929280,2785,2785,2785,2785,0
20250401,181600,276929280,2785,2785,2785,2785,0
20250401,181500,276929280,2785,2785,2785,2785,0
20250401,181400,276929280,2785,2785,2785,2785,0
20250401,181300,276929280,2785,2785,2785,2785,0
20250401,181200,276929280,2785,2785,2785,2785,0
20250401,181100,276929280,2785,2785,2785,2785,0
20250401,181000,276929280,2785,2785,2785,2785,0
20250401,180900,276929280,2785,2785,2785,2785,0
20250401,180800,276929280,2785,2785,2785,2785,0
20250401,180700,276929280,2785,2785,2785,2785,0
20250401,180600,276929280,2785,2785,2785,2785,0
20250401,180500,276929280,2785,2785,2785,2785,0
20250401,180400,276929280,2785,2785,2785,2785,0
20250401,180300,276929280,2785,2785,2785,2785,0
20250401,180200,276929280,2785,2785,2785,2785,0
20250401,180100,276929280,2785,2785,2785,2785,0
20250401,180000,276929280,2785,2785,2785,2785,0
20250401,175900,276929280,2785,2785,2785,2785,0
20250401,175800,276929280,2785,2785,2785,2785,0
20250401,175700,276929280,2785,2785,2785,2785,0
20250401,175600,276929280,2785,2785,2785,2785,0
20250401,175500,276929280,2785,2785,2785,2785,0
20250401,175400,276929280,2785,2785,2785,2785,0
20250401,175300,276929280,2785,2785,2785,2785,101
20250401,175200,276929280,2785,2785,2785,2785,0
20250401,175100,276929280,2785,2785,2785,2785,0
20250401,175000,276929280,2785,2785,2785,2785,0
20250401,174900,276929280,2785,2785,2785,2785,0
20250401,174800,276929280,2785,2785,2785,2785,0
20250401,174700,276929280,2785,2785,2785,2785,0
20250401,174600,276929280,2785,2785,2785,2785,0
20250401,174500,276929280,2785,2785,2785,2785,0
20250401,174400,276929280,2785,2785,2785,2785,0
20250401,174300,276929280,2785,2785,2785,2785,0
20250401,174200,276929280,2785,2785,2785,2785,0
20250401,174100,276929280,2785,2785,2785,2785,0
20250401,174000,276929280,2785,2785,2785,2785,0
20250401,173900,276929280,2785,2785,2785,2785,0
20250401,173800,276929280,2785,2785,2785,2785,0
20250401,173700,276929280,2785,2785,2785,2785,0
20250401,173600,276929280,2785,2785,2785,2785,0
20250401,173500,276929280,2785,2785,2785,2785,0
20250401,173400,276929280,2785,2785,2785,2785,0
20250401,173300,276929280,2785,2785,2785,2785,0
20250401,173200,276929280,2785,2785,2785,2785,0
20250401,173100,276929280,2785,2785,2785,2785,0
20250401,173000,276929280,2785,2785,2785,2785,0
20250401,172900,276929280,2785,2785,2785,2785,0
20250401,172800,276929280,2785,2785,2785,2785,0
20250401,172700,276929280,2785,2785,2785,2785,0
20250401,172600,276929280,2785,2785,2785,2785,0
20250401,172500,276929280,2785,2785,2785,2785,0
20250401,172400,276929280,2785,2785,2785,2785,0
20250401,172300,276929280,2785,2785,2785,2785,101
20250401,172200,276929280,2785,2785,2785,2785,0
20250401,172100,276929280,2785,2785,2785,2785,0
20250401,172000,276929280,2785,2785,2785,2785,0
20250401,171900,276929280,2785,2785,2785,2785,0
20250401,171800,276929280,2785,2785,2785,2785,0
20250401,171700,276929280,2785,2785,2785,2785,0
20250401,171600,276929280,2785,2785,2785,2785,0
20250401,171500,276929280,2785,2785,2785,2785,0
20250401,171400,276929280,2785,2785,2785,2785,0
20250401,171300,276929280,2785,2785,2785,2785,0
20250401,171200,276929280,2785,2785,2785,2785,0
20250401,171100,276929280,2785,2785,2785,2785,0
20250401,171000,276929280,2785,2785,2785,2785,0
20250401,170900,276929280,2785,2785,2785,2785,0
20250401,170800,276929280,2785,2785,2785,2785,0
20250401,170700,276929280,2785,2785,2785,2785,0
20250401,170600,276929280,2785,2785,2785,2785,0
20250401,170500,276929280,2785,2785,2785,2785,0
20250401,170400,276929280,2785,2785,2785,2785,0
20250401,170300,276929280,2785,2785,2785,2785,0
20250401,170200,276929280,2785,2785,2785,2785,0
20250401,170100,276929280,2785,2785,2785,2785,0
20250401,170000,276929280,2785,2785,2785,2785,0
20250401,165900,276929280,2785,2785,2785,2785,0
20250401,165800,276929280,2785,2785,2785,2785,0
20250401,165700,276929280,2785,2785,2785,2785,0
20250401,165600,276929280,2785,2785,2785,2785,0
20250401,165500,276929280,2785,2785,2785,2785,0
20250401,165400,276929280,2785,2785,2785,2785,0
20250401,165300,276929280,2785,2785,2785,2785,101
20250401,165200,276929280,2785,2785,2785,2785,0
20250401,165100,276929280,2785,2785,2785,2785,0
20250401,165000,276929280,2785,2785,2785,2785,0
20250401,164900,276929280,2785,2785,2785,2785,0
20250401,164800,276929280,2785,2785,2785,2785,0
20250401,164700,276929280,2785,2785,2785,2785,0
20250401,164600,276929280,2785,2785,2785,2785,0
20250401,164500,276929280,2785,2785,2785,2785,0
20250401,164400,276929280,2785,2785,2785,2785,0
20250401,164300,276929280,2785,2785,2785,2785,0
20250401,164200,276929280,2785,2785,2785,2785,0
20250401,164100,276929280,2785,2785,2785,2785,0
20250401,164000,276929280,2785,2785,2785,2785,0
20250401,163900,276929280,2785,2785,2785,2785,0
20250401,163800,276929280,2785,2785,2785,2785,0
20250401,163700,276929280,2785,2785,2785,2785,0
20250401,163600,276929280,2785,2785,2785,2785,0
20250401,163500,276929280,2785,2785,2785,2785,0
20250401,163400,276929280,2785,2785,2785,2785,0
20250401,163300,276929280,2785,2785,2785,2785,0
20250401,163200,276929280,2785,2785,2785,2785,0
20250401,163100,276929280,2785,2785,2785,2785,0
20250401,163000,276929280,2785,2785,2785,2785,0
20250401,162900,276929280,2785,2785,2785,2785,0
20250401,162800,276929280,2785,2785,2785,2785,0
20250401,162700,276929280,2785,2785,2785,2785,0
20250401,162600,276929280,2785,2785,2785,2785,0
20250401,162500,276929280,2785,2785,2785,2785,0
20250401,162400,276929280,2785,2785,2785,2785,0
20250401,162300,276929280,2785,2785,2785,2785,101
20250401,162200,276929280,2785,2785,2785,2785,0
20250401,162100,276929280,2785,2785,2785,2785,0
20250401,162000,276929280,2785,2785,2785,2785,0
20250401,161900,276929280,2785,2785,2785,2785,0
20250401,161800,276929280,2785,2785,2785,2785,0
20250401,161700,276929280,2785,2785,2785,2785,0
20250401,161600,276929280,2785,2785,2785,2785,0
20250401,161500,276929280,2785,2785,2785,2785,0
20250401,161400,276929280,2785,2785,2785,2785,0
20250401,161300,276929280,2785,2785,2785,2785,0
20250401,161200,276929280,2785,2785,2785,2785,0
20250401,161100,276929280,2785,2785,2785,2785,0
20250401,161000,276929280,2785,2785,2785,2785,0
20250401,160900,276929280,2785,2785,2785,2785,0
20250401,160800,276929280,2785,2785,2785,2785,0
20250401,160700,276929280,2785,2785,2785,2785,0
20250401,160600,276929280,2785,2785,2785,2785,0
20250401,160500,276929280,2785,2785,2785,2785,0
20250401,160400,276929280,2785,2785,2785,2785,0
20250401,160300,276929280,2785,2785,2785,2785,0
20250401,160200,276929280,2785,2785,2785,2785,0
20250401,160100,276929280,2785,2785,2785,2785,0
20250401,160000,276929280,2785,2785,2785,2785,0
20250401,155900,276929280,2785,2785,2785,2785,0
20250401,155800,276929280,2785,2785,2785,2785,0
20250401,155700,276929280,2785,2785,2785,2785,0
20250401,155600,276929280,2785,2785,2785,2785,0
20250401,155500,276929280,2785,2785,2785,2785,0
20250401,155400,276929280,2785,2785,2785,2785,0
20250401,155300,276929280,2785,2785,2785,2785,101
20250401,155200,276929280,2785,2785,2785,2785,0
20250401,155100,276929280,2785,2785,2785,2785,0
20250401,155000,276929280,2785,2785,2785,2785,0
20250401,154900,276929280,2785,2785,2785,2785,0
20250401,154800,276929280,2785,2785,2785,2785,0
20250401,154700,276929280,2785,2785,2785,2785,0
20250401,154600,276929280,2785,2785,2785,2785,0
20250401,154500,276929280,2785,2785,2785,2785,0
20250401,154400,276929280,2785,2785,2785,2785,0
20250401,154300,276929280,2785,2785,2785,2785,0
20250401,154200,276929280,2785,2785,2785,2785,0
20250401,154100,276929280,2785,2785,2785,2785,0
20250401,154000,276929280,2785,2785,2785,2785,0
20250401,153900,276929280,2785,2785,2785,2785,0
20250401,153800,276929280,2785,2785,2785,2785,0
20250401,153700,276929280,2785,2785,2785,2785,0
20250401,153600,276929280,2785,2785,2785,2785,0
20250401,153500,276929280,2785,2785,2785,2785,0
20250401,153400,276929280,2785,2785,2785,2785,0
20250401,153300,276929280,2785,2785,2785,2785,0
20250401,153200,276929280,2785,2785,2785,2785,0
20250401,153100,276929280,2785,2785,2785,2785,0
20250401,153000,276929280,2785,2785,2785,2785,101
20250401,152900,276647995,2790,2790,2790,2790,0
20250401,152800,276647995,2790,2790,2790,2790,0
20250401,152700,276647995,2790,2790,2790,2790,0
20250401,152600,276647995,2790,2790,2790,2790,0
20250401,152500,276647995,2790,2790,2790,2790,0
20250401,152400,276647995,2790,2790,2790,2790,0
20250401,152300,276647995,2790,2790,2790,2790,0
20250401,152200,276647995,2790,2790,2790,2790,0
20250401,152100,276647995,2790,2790,2790,2790,0
20250401,152000,276647995,2790,2790,2790,2790,0
20250401,151900,276647995,2790,2790,2790,2790,1325
20250401,151800,272951245,2785,2785,2785,2785,0
20250401,151700,272951245,2785,2785,2785,2785,301
20250401,151600,272112960,2785,2785,2785,2785,4
20250401,151500,272101820,2785,2770,2790,2770,462
20250401,151400,270812995,2765,2765,2765,2765,6
20250401,151300,270796405,2765,2770,2790,2750,7369
20250401,151200,250473105,2775,2770,2775,2770,603
20250401,151100,248799840,2760,2760,2760,2760,28
20250401,151000,248722560,2760,2755,2760,2755,407
20250401,150900,247600840,2780,2780,2780,2780,0
20250401,150800,247600840,2780,2780,2780,2780,0
20250401,150700,247600840,2780,2780,2780,2780,0
20250401,150600,247600840,2780,2780,2780,2780,0
20250401,150500,247600840,2780,2780,2780,2775,964
20250401,150400,244923740,2770,2770,2770,2770,0
20250401,150300,244923740,2770,2770,2770,2770,30
20250401,150200,244840640,2765,2765,2765,2765,40
20250401,150100,244730040,2770,2770,2770,2770,0
20250401,150000,244730040,2770,2770,2770,2770,0
20250401,145900,244730040,2770,2755,2770,2755,2793
20250401,145800,237010215,2745,2745,2745,2745,0
20250401,145700,237010215,2745,2745,2745,2745,0
20250401,145600,237010215,2745,2745,2745,2745,5
20250401,145500,236996490,2750,2745,2750,2745,330
20250401,145400,236089915,2740,2740,2740,2740,100
20250401,145300,235815915,2745,2745,2745,2745,1
20250401,145200,235813170,2740,2745,2745,2740,1862
20250401,145100,230702290,2760,2760,2760,2760,2
20250401,145000,230696770,2750,2750,2750,2750,0
20250401,144900,230696770,2750,2750,2750,2750,0
20250401,144800,230696770,2750,2750,2750,2750,0
20250401,144700,230696770,2750,2750,2750,2750,93
20250401,144600,230441020,2755,2755,2755,2755,0
20250401,144500,230441020,2755,2755,2755,2755,32
20250401,144400,230352860,2765,2755,2765,2755,592
20250401,144300,228721750,2745,2745,2745,2745,0
20250401,144200,228721750,2745,2745,2745,2745,0
20250401,144100,228721750,2745,2745,2745,2745,0
20250401,144000,228721750,2745,2745,2745,2745,0
20250401,143900,228721750,2745,2745,2745,2745,0
20250401,143800,228721750,2745,2720,2745,2720,1285
20250401,143700,225214210,2730,2730,2730,2730,1275
20250401,143600,221733460,2740,2735,2740,2735,501
20250401,143500,220363220,2730,2730,2730,2730,0
20250401,143400,220363220,2730,2735,2735,2730,500
20250401,143300,218998150,2745,2735,2745,2735,283
20250401,143200,218221675,2725,2725,2725,2725,0
20250401,143100,218221675,2725,2725,2725,2725,13
20250401,143000,218186250,2725,2720,2725,2720,806
20250401,142900,215990340,2730,2730,2730,2730,0
20250401,142800,215990340,2730,2720,2735,2720,111
20250401,142700,215687130,2735,2730,2735,2730,673
20250401,142600,213849125,2730,2710,2730,2710,2711
20250401,142500,206463595,2710,2710,2710,2710,1000
20250401,142400,203753595,2710,2705,2710,2705,151
20250401,142300,203344685,2675,2675,2675,2675,0
20250401,142200,203344685,2675,2675,2675,2675,950
20250401,142100,200803435,2700,2705,2705,2700,1011
20250401,142000,198073550,2705,2705,2705,2705,0
20250401,141900,198073550,2705,2700,2710,2700,2138
20250401,141800,192293130,2700,2695,2700,2695,2000
20250401,141700,186893405,2705,2705,2705,2705,0
20250401,141600,186893405,2705,2675,2705,2675,2012
20250401,141500,181476610,2670,2670,2670,2670,0
20250401,141400,181476610,2670,2670,2670,2670,0
20250401,141300,181476610,2670,2670,2670,2670,0
20250401,141200,181476610,2670,2675,2685,2670,2859
20250401,141100,173825105,2665,2665,2665,2665,0
20250401,141000,173825105,2665,2665,2665,2665,0
20250401,140900,173825105,2665,2665,2665,2665,0
20250401,140800,173825105,2665,2665,2665,2665,0
20250401,140700,173825105,2665,2665,2665,2665,215
20250401,140600,173252130,2665,2665,2665,2665,0
20250401,140500,173252130,2665,2665,2665,2665,0
20250401,140400,173252130,2665,2665,2665,2665,0
20250401,140300,173252130,2665,2665,2665,2665,0
20250401,140200,173252130,2665,2665,2665,2665,0
20250401,140100,173252130,2665,2665,2665,2665,0
20250401,140000,173252130,2665,2665,2665,2665,1000
20250401,135900,170587130,2670,2670,2670,2670,0
20250401,135800,170587130,2670,2670,2670,2670,0
20250401,135700,170587130,2670,2670,2670,2670,0
20250401,135600,170587130,2670,2660,2675,2660,980
20250401,135500,167969050,2660,2660,2660,2660,0
20250401,135400,167969050,2660,2660,2660,2660,550
20250401,135300,166506050,2660,2660,2660,2660,5
20250401,135200,166492750,2650,2650,2665,2650,1281
20250401,135100,163093810,2645,2645,2645,2645,500
20250401,135000,161771310,2645,2645,2645,2645,1022
20250401,134900,159068120,2645,2645,2645,2645,0
20250401,134800,159068120,2645,2645,2645,2645,1000
20250401,134700,156423120,2645,2640,2645,2640,1054
20250401,134600,153635400,2640,2640,2640,2640,2127
20250401,134500,148020120,2630,2630,2630,2630,0
20250401,134400,148020120,2630,2630,2630,2630,0
20250401,134300,148020120,2630,2630,2630,2630,0
20250401,134200,148020120,2630,2630,2630,2630,85
20250401,134100,147796570,2630,2630,2630,2630,0
20250401,134000,147796570,2630,2630,2630,2630,0
20250401,133900,147796570,2630,2630,2630,2630,500
20250401,133800,146481570,2630,2630,2630,2630,1009
20250401,133700,143827900,2630,2630,2630,2625,1055
20250401,133600,141053525,2630,2630,2630,2630,0
20250401,133500,141053525,2630,2630,2630,2630,0
20250401,133400,141053525,2630,2630,2630,2630,1
20250401,133300,141050895,2665,2625,2665,2625,2389
20250401,133200,134764635,2625,2625,2625,2625,1000
20250401,133100,132139635,2625,2625,2625,2625,1000
20250401,133000,129514635,2625,2620,2625,2620,2000
20250401,132900,124265020,2625,2625,2625,2625,0
20250401,132800,124265020,2625,2625,2625,2625,0
20250401,132700,124265020,2625,2625,2625,2625,0
20250401,132600,124265020,2625,2625,2625,2625,0
20250401,132500,124265020,2625,2620,2625,2620,165
20250401,132400,123832710,2620,2620,2620,2620,0
20250401,132300,123832710,2620,2620,2620,2620,0
20250401,132200,123832710,2620,2620,2620,2620,108
20250401,132100,123549750,2620,2620,2620,2620,0
20250401,132000,123549750,2620,2620,2620,2620,0
20250401,131900,123549750,2620,2620,2620,2620,0
20250401,131800,123549750,2620,2620,2620,2620,0
20250401,131700,123549750,2620,2620,2620,2620,0
20250401,131600,123549750,2620,2620,2620,2620,0
20250401,131500,123549750,2620,2620,2620,2620,0
20250401,131400,123549750,2620,2620,2620,2620,0
20250401,131300,123549750,2620,2620,2620,2620,0
20250401,131200,123549750,2620,2620,2620,2620,0
20250401,131100,123549750,2620,2620,2620,2620,0
20250401,131000,123549750,2620,2620,2620,2620,0
20250401,130900,123549750,2620,2620,2620,2620,0
20250401,130800,123549750,2620,2615,2620,2615,32
20250401,130700,123466020,2615,2615,2615,2615,0
20250401,130600,123466020,2615,2615,2615,2615,0
20250401,130500,123466020,2615,2615,2615,2615,49
20250401,130400,123337885,2615,2615,2615,2615,0
20250401,130300,123337885,2615,2615,2615,2615,0
20250401,130200,123337885,2615,2615,2615,2615,78
20250401,130100,123133915,2620,2620,2620,2620,0
20250401,130000,123133915,2620,2620,2620,2620,0
20250401,125900,123133915,2620,2620,2620,2620,0
20250401,125800,123133915,2620,2620,2620,2620,0
20250401,125700,123133915,2620,2620,2620,2620,0
20250401,125600,123133915,2620,2620,2620,2620,0
20250401,125500,123133915,2620,2620,2620,2620,10
20250401,125400,123107715,2620,2615,2620,2615,1036
20250401,125300,120398395,2615,2615,2615,2615,0
20250401,125200,120398395,2615,2615,2615,2615,0
20250401,125100,120398395,2615,2615,2615,2615,54
20250401,125000,120257185,2605,2605,2605,2605,0
20250401,124900,120257185,2605,2605,2605,2605,0
20250401,124800,120257185,2605,2605,2605,2605,0
20250401,124700,120257185,2605,2605,2605,2605,0
20250401,124600,120257185,2605,2605,2605,2605,0
20250401,124500,120257185,2605,2605,2605,2605,0
20250401,124400,120257185,2605,2605,2605,2605,0
20250401,124300,120257185,2605,2605,2605,2605,0
20250401,124200,120257185,2605,2605,2605,2605,0
20250401,124100,120257185,2605,2605,2605,2605,0
20250401,124000,120257185,2605,2605,2605,2605,0
20250401,123900,120257185,2605,2605,2605,2605,0
20250401,123800,120257185,2605,2605,2605,2605,0
20250401,123700,120257185,2605,2605,2605,2605,0
20250401,123600,120257185,2605,2605,2605,2605,0
20250401,123500,120257185,2605,2605,2605,2605,0
20250401,123400,120257185,2605,2605,2605,2605,0
20250401,123300,120257185,2605,2605,2605,2605,0
20250401,123200,120257185,2605,2605,2605,2605,0
20250401,123100,120257185,2605,2605,2605,2605,0
20250401,123000,120257185,2605,2605,2605,2605,0
20250401,122900,120257185,2605,2605,2605,2605,0
20250401,122800,120257185,2605,2605,2605,2605,1000
20250401,122700,117652185,2605,2605,2605,2605,0
20250401,122600,117652185,2605,2605,2605,2605,6
20250401,122500,117636555,2605,2605,2605,2605,0
20250401,122400,117636555,2605,2605,2605,2605,0
20250401,122300,117636555,2605,2605,2605,2605,0
20250401,122200,117636555,2605,2605,2605,2605,0
20250401,122100,117636555,2605,2605,2605,2605,0
20250401,122000,117636555,2605,2600,2605,2585,1001
20250401,121900,115044890,2600,2600,2600,2600,0
20250401,121800,115044890,2600,2600,2600,2600,0
20250401,121700,115044890,2600,2600,2600,2600,0
20250401,121600,115044890,2600,2600,2600,2600,0
20250401,121500,115044890,2600,2600,2600,2600,0
20250401,121400,115044890,2600,2600,2600,2600,0
20250401,121300,115044890,2600,2600,2600,2600,0
20250401,121200,115044890,2600,2600,2600,2600,0
20250401,121100,115044890,2600,2600,2600,2600,0
20250401,121000,115044890,2600,2600,2600,2600,0
20250401,120900,115044890,2600,2600,2600,2600,0
20250401,120800,115044890,2600,2600,2600,2600,24
20250401,120700,114982490,2605,2605,2605,2605,0
20250401,120600,114982490,2605,2605,2605,2605,0
20250401,120500,114982490,2605,2605,2605,2605,0
20250401,120400,114982490,2605,2605,2605,2605,25
20250401,120300,114917365,2605,2605,2605,2605,0
20250401,120200,114917365,2605,2605,2605,2605,0
20250401,120100,114917365,2605,2605,2605,2605,0
20250401,120000,114917365,2605,2605,2605,2605,0
20250401,115900,114917365,2605,2605,2605,2605,0
20250401,115800,114917365,2605,2605,2605,2605,24
20250401,115700,114854845,2605,2605,2605,2605,0
20250401,115600,114854845,2605,2605,2605,2605,0
20250401,115500,114854845,2605,2605,2605,2605,0
20250401,115400,114854845,2605,2605,2605,2605,33
20250401,115300,114768880,2600,2600,2600,2600,0
20250401,115200,114768880,2600,2600,2600,2600,0
20250401,115100,114768880,2600,2600,2600,2600,0
20250401,115000,114768880,2600,2600,2600,2600,0
20250401,114900,114768880,2600,2600,2600,2600,66
20250401,114800,114597280,2615,2615,2615,2615,0
20250401,114700,114597280,2615,2615,2615,2615,0
20250401,114600,114597280,2615,2615,2620,2615,245
20250401,114500,113956390,2615,2615,2615,2615,0
20250401,114400,113956390,2615,2615,2615,2615,0
20250401,114300,113956390,2615,2615,2615,2615,0
20250401,114200,113956390,2615,2615,2615,2615,0
20250401,114100,113956390,2615,2615,2615,2615,0
20250401,114000,113956390,2615,2615,2615,2615,0
20250401,113900,113956390,2615,2615,2615,2615,0
20250401,113800,113956390,2615,2615,2615,2615,0
20250401,113700,113956390,2615,2615,2615,2615,20
20250401,113600,113904090,2630,2630,2630,2630,0
20250401,113500,113904090,2630,2630,2630,2630,0
20250401,113400,113904090,2630,2630,2630,2630,0
20250401,113300,113904090,2630,2630,2630,2630,0
20250401,113200,113904090,2630,2630,2630,2630,0
20250401,113100,113904090,2630,2630,2630,2630,0
20250401,113000,113904090,2630,2630,2630,2630,0
20250401,112900,113904090,2630,2630,2630,2630,0
20250401,112800,113904090,2630,2630,2630,2630,0
20250401,112700,113904090,2630,2630,2630,2630,0
20250401,112600,113904090,2630,2630,2630,2630,0
20250401,112500,113904090,2630,2630,2630,2630,0
20250401,112400,113904090,2630,2630,2630,2630,0
20250401,112300,113904090,2630,2630,2630,2630,0
20250401,112200,113904090,2630,2630,2630,2630,0
20250401,112100,113904090,2630,2610,2630,2602,758
20250401,112000,111926090,2630,2630,2630,2630,0
20250401,111900,111926090,2630,2630,2630,2630,0
20250401,111800,111926090,2630,2630,2630,2630,0
20250401,111700,111926090,2630,2630,2630,2630,0
20250401,111600,111926090,2630,2630,2630,2630,0
20250401,111500,111926090,2630,2630,2630,2630,0
20250401,111400,111926090,2630,2630,2630,2630,0
20250401,111300,111926090,2630,2630,2630,2630,0
20250401,111200,111926090,2630,2630,2630,2630,0
20250401,111100,111926090,2630,2630,2630,2630,0
20250401,111000,111926090,2630,2630,2630,2630,0
20250401,110900,111926090,2630,2630,2630,2630,0
20250401,110800,111926090,2630,2630,2630,2630,0
20250401,110700,111926090,2630,2630,2630,2630,0
20250401,110600,111926090,2630,2630,2630,2630,0
20250401,110500,111926090,2630,2630,2630,2630,0
20250401,110400,111926090,2630,2630,2630,2630,48
20250401,110300,111799850,2615,2615,2615,2615,0
20250401,110200,111799850,2615,2615,2615,2615,0
20250401,110100,111799850,2615,2615,2615,2615,0
20250401,110000,111799850,2615,2615,2615,2615,0
20250401,105900,111799850,2615,2615,2615,2615,0
20250401,105800,111799850,2615,2615,2615,2615,0
20250401,105700,111799850,2615,2615,2615,2615,0
20250401,105600,111799850,2615,2615,2615,2615,1696
20250401,105500,107364810,2615,2615,2615,2615,0
20250401,105400,107364810,2615,2610,2615,2610,58
20250401,105300,107213320,2610,2610,2610,2610,0
20250401,105200,107213320,2610,2610,2610,2605,1236
20250401,105100,103987585,2615,2615,2615,2615,9
20250401,105000,103964050,2620,2620,2620,2620,44
20250401,104900,103848770,2620,2610,2620,2610,532
20250401,104800,102460230,2610,2610,2610,2610,0
20250401,104700,102460230,2610,2610,2610,2610,490
20250401,104600,101181330,2600,2600,2600,2600,2112
20250401,104500,95690130,2565,2630,2650,2565,19929
20250401,104400,44248950,2630,2630,2630,2630,305
20250401,104300,43446800,2630,2610,2630,2610,1306
20250401,104200,40028720,2590,2590,2590,2590,0
20250401,104100,40028720,2590,2590,2590,2590,0
20250401,104000,40028720,2590,2565,2610,2565,2022
20250401,103900,34794480,2565,2565,2565,2565,0
20250401,103800,34794480,2565,2565,2565,2565,200
20250401,103700,34281480,2560,2560,2560,2560,0
20250401,103600,34281480,2560,2560,2560,2560,0
20250401,103500,34281480,2560,2560,2560,2560,56
20250401,103400,34138120,2565,2565,2565,2565,0
20250401,103300,34138120,2565,2565,2565,2565,10
20250401,103200,34112470,2560,2560,2560,2560,100
20250401,103100,33856470,2565,2565,2565,2565,0
20250401,103000,33856470,2565,2565,2565,2565,0
20250401,102900,33856470,2565,2565,2565,2565,0
20250401,102800,33856470,2565,2565,2565,2565,0
20250401,102700,33856470,2565,2565,2565,2565,0
20250401,102600,33856470,2565,2565,2565,2565,0
20250401,102500,33856470,2565,2565,2565,2565,0
20250401,102400,33856470,2565,2565,2565,2565,0
20250401,102300,33856470,2565,2565,2565,2565,0
20250401,102200,33856470,2565,2565,2565,2565,0
20250401,102100,33856470,2565,2565,2565,2565,0
20250401,102000,33856470,2565,2565,2565,2565,225
20250401,101900,33279345,2565,2565,2575,2565,822
20250401,101800,31170155,2565,2565,2565,2565,0
20250401,101700,31170155,2565,2565,2565,2565,0
20250401,101600,31170155,2565,2565,2565,2565,0
20250401,101500,31170155,2565,2565,2565,2565,0
20250401,101400,31170155,2565,2565,2565,2565,100
20250401,101300,30913655,2565,2565,2565,2565,0
20250401,101200,30913655,2565,2565,2565,2565,0
20250401,101100,30913655,2565,2565,2565,2565,0
20250401,101000,30913655,2565,2565,2565,2565,261
20250401,100900,30244190,2580,2580,2580,2580,1
20250401,100800,30241610,2575,2575,2575,2575,0
20250401,100700,30241610,2575,2575,2575,2575,0
20250401,100600,30241610,2575,2575,2575,2575,0
20250401,100500,30241610,2575,2575,2575,2575,0
20250401,100400,30241610,2575,2575,2575,2575,0
20250401,100300,30241610,2575,2575,2575,2575,0
20250401,100200,30241610,2575,2575,2575,2575,0
20250401,100100,30241610,2575,2565,2575,2565,519
20250401,100000,28908930,2555,2555,2555,2555,0
20250401,095900,28908930,2555,2555,2555,2555,0
20250401,095800,28908930,2555,2555,2555,2555,0
20250401,095700,28908930,2555,2555,2555,2555,0
20250401,095600,28908930,2555,2565,2565,2535,2015
20250401,095500,23773735,2565,2565,2565,2565,0
20250401,095400,23773735,2565,2565,2565,2565,0
20250401,095300,23773735,2565,2565,2565,2565,0
20250401,095200,23773735,2565,2565,2565,2565,0
20250401,095100,23773735,2565,2585,2585,2565,1464
20250401,095000,20008795,2595,2595,2595,2580,1283
20250401,094900,16689295,2620,2620,2620,2620,0
20250401,094800,16689295,2620,2620,2620,2620,5
20250401,094700,16676195,2620,2620,2620,2620,0
20250401,094600,16676195,2620,2625,2625,2620,379
20250401,094500,15682385,2620,2620,2620,2620,0
20250401,094400,15682385,2620,2620,2620,2620,0
20250401,094300,15682385,2620,2620,2620,2620,0
20250401,094200,15682385,2620,2620,2620,2620,0
20250401,094100,15682385,2620,2620,2620,2620,2
20250401,094000,15677145,2625,2625,2625,2625,0
20250401,093900,15677145,2625,2625,2625,2625,734
20250401,093800,13750395,2625,2625,2625,2620,847
20250401,093700,11527130,2595,2595,2595,2595,0
20250401,093600,11527130,2595,2595,2595,2595,0
20250401,093500,11527130,2595,2595,2595,2595,46
20250401,093400,11407760,2605,2605,2605,2605,50
20250401,093300,11277510,2625,2625,2625,2625,0
20250401,093200,11277510,2625,2620,2625,2620,1579
20250401,093100,7140380,2625,2625,2625,2625,0
20250401,093000,7140380,2625,2625,2625,2625,0
20250401,092900,7140380,2625,2625,2625,2625,64
20250401,092800,6972380,2625,2625,2625,2625,1
20250401,092700,6969755,2610,2610,2610,2610,130
20250401,092600,6630455,2610,2610,2610,2610,1
20250401,092500,6627845,2620,2620,2620,2620,0
20250401,092400,6627845,2620,2620,2620,2620,0
20250401,092300,6627845,2620,2620,2620,2620,0
20250401,092200,6627845,2620,2620,2620,2620,20
20250401,092100,6575445,2640,2640,2640,2635,27
20250401,092000,6504290,2615,2615,2615,2615,0
20250401,091900,6504290,2615,2615,2615,2610,950
20250401,091800,4022290,2645,2645,2645,2645,0
20250401,091700,4022290,2645,2645,2645,2645,25
20250401,091600,3956165,2645,2645,2645,2645,0
20250401,091500,3956165,2645,2645,2645,2645,0
20250401,091400,3956165,2645,2615,2645,2610,1037
20250401,091300,1242500,2645,2645,2645,2645,19
20250401,091200,1192245,2645,2645,2645,2645,0
20250401,091100,1192245,2645,2645,2645,2645,0
20250401,091000,1192245,2645,2645,2645,2645,51
20250401,090900,1057350,2650,2650,2650,2650,0
20250401,090800,1057350,2650,2650,2650,2650,0
20250401,090700,1057350,2650,2650,2650,2650,0
20250401,090600,1057350,2650,2650,2650,2650,0
20250401,090500,1057350,2650,2650,2650,2650,0
20250401,090400,1057350,2650,2650,2650,2650,0
20250401,090300,1057350,2650,2650,2650,2650,0
20250401,090200,1057350,2650,2650,2650,2650,98
20250401,090100,797650,2650,2650,2650,2650,0
20250401,090000,797650,2650,2650,2650,2650,301
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 276929280 2785 2785 2785 2785 101
3 20250401 195200 276929280 2785 2785 2785 2785 0
4 20250401 195100 276929280 2785 2785 2785 2785 0
5 20250401 195000 276929280 2785 2785 2785 2785 0
6 20250401 194900 276929280 2785 2785 2785 2785 0
7 20250401 194800 276929280 2785 2785 2785 2785 0
8 20250401 194700 276929280 2785 2785 2785 2785 0
9 20250401 194600 276929280 2785 2785 2785 2785 0
10 20250401 194500 276929280 2785 2785 2785 2785 0
11 20250401 194400 276929280 2785 2785 2785 2785 0
12 20250401 194300 276929280 2785 2785 2785 2785 0
13 20250401 194200 276929280 2785 2785 2785 2785 0
14 20250401 194100 276929280 2785 2785 2785 2785 0
15 20250401 194000 276929280 2785 2785 2785 2785 0
16 20250401 193900 276929280 2785 2785 2785 2785 0
17 20250401 193800 276929280 2785 2785 2785 2785 0
18 20250401 193700 276929280 2785 2785 2785 2785 0
19 20250401 193600 276929280 2785 2785 2785 2785 0
20 20250401 193500 276929280 2785 2785 2785 2785 0
21 20250401 193400 276929280 2785 2785 2785 2785 0
22 20250401 193300 276929280 2785 2785 2785 2785 0
23 20250401 193200 276929280 2785 2785 2785 2785 0
24 20250401 193100 276929280 2785 2785 2785 2785 0
25 20250401 193000 276929280 2785 2785 2785 2785 0
26 20250401 192900 276929280 2785 2785 2785 2785 0
27 20250401 192800 276929280 2785 2785 2785 2785 0
28 20250401 192700 276929280 2785 2785 2785 2785 0
29 20250401 192600 276929280 2785 2785 2785 2785 0
30 20250401 192500 276929280 2785 2785 2785 2785 0
31 20250401 192400 276929280 2785 2785 2785 2785 0
32 20250401 192300 276929280 2785 2785 2785 2785 101
33 20250401 192200 276929280 2785 2785 2785 2785 0
34 20250401 192100 276929280 2785 2785 2785 2785 0
35 20250401 192000 276929280 2785 2785 2785 2785 0
36 20250401 191900 276929280 2785 2785 2785 2785 0
37 20250401 191800 276929280 2785 2785 2785 2785 0
38 20250401 191700 276929280 2785 2785 2785 2785 0
39 20250401 191600 276929280 2785 2785 2785 2785 0
40 20250401 191500 276929280 2785 2785 2785 2785 0
41 20250401 191400 276929280 2785 2785 2785 2785 0
42 20250401 191300 276929280 2785 2785 2785 2785 0
43 20250401 191200 276929280 2785 2785 2785 2785 0
44 20250401 191100 276929280 2785 2785 2785 2785 0
45 20250401 191000 276929280 2785 2785 2785 2785 0
46 20250401 190900 276929280 2785 2785 2785 2785 0
47 20250401 190800 276929280 2785 2785 2785 2785 0
48 20250401 190700 276929280 2785 2785 2785 2785 0
49 20250401 190600 276929280 2785 2785 2785 2785 0
50 20250401 190500 276929280 2785 2785 2785 2785 0
51 20250401 190400 276929280 2785 2785 2785 2785 0
52 20250401 190300 276929280 2785 2785 2785 2785 0
53 20250401 190200 276929280 2785 2785 2785 2785 0
54 20250401 190100 276929280 2785 2785 2785 2785 0
55 20250401 190000 276929280 2785 2785 2785 2785 0
56 20250401 185900 276929280 2785 2785 2785 2785 0
57 20250401 185800 276929280 2785 2785 2785 2785 0
58 20250401 185700 276929280 2785 2785 2785 2785 0
59 20250401 185600 276929280 2785 2785 2785 2785 0
60 20250401 185500 276929280 2785 2785 2785 2785 0
61 20250401 185400 276929280 2785 2785 2785 2785 0
62 20250401 185300 276929280 2785 2785 2785 2785 101
63 20250401 185200 276929280 2785 2785 2785 2785 0
64 20250401 185100 276929280 2785 2785 2785 2785 0
65 20250401 185000 276929280 2785 2785 2785 2785 0
66 20250401 184900 276929280 2785 2785 2785 2785 0
67 20250401 184800 276929280 2785 2785 2785 2785 0
68 20250401 184700 276929280 2785 2785 2785 2785 0
69 20250401 184600 276929280 2785 2785 2785 2785 0
70 20250401 184500 276929280 2785 2785 2785 2785 0
71 20250401 184400 276929280 2785 2785 2785 2785 0
72 20250401 184300 276929280 2785 2785 2785 2785 0
73 20250401 184200 276929280 2785 2785 2785 2785 0
74 20250401 184100 276929280 2785 2785 2785 2785 0
75 20250401 184000 276929280 2785 2785 2785 2785 0
76 20250401 183900 276929280 2785 2785 2785 2785 0
77 20250401 183800 276929280 2785 2785 2785 2785 0
78 20250401 183700 276929280 2785 2785 2785 2785 0
79 20250401 183600 276929280 2785 2785 2785 2785 0
80 20250401 183500 276929280 2785 2785 2785 2785 0
81 20250401 183400 276929280 2785 2785 2785 2785 0
82 20250401 183300 276929280 2785 2785 2785 2785 0
83 20250401 183200 276929280 2785 2785 2785 2785 0
84 20250401 183100 276929280 2785 2785 2785 2785 0
85 20250401 183000 276929280 2785 2785 2785 2785 0
86 20250401 182900 276929280 2785 2785 2785 2785 0
87 20250401 182800 276929280 2785 2785 2785 2785 0
88 20250401 182700 276929280 2785 2785 2785 2785 0
89 20250401 182600 276929280 2785 2785 2785 2785 0
90 20250401 182500 276929280 2785 2785 2785 2785 0
91 20250401 182400 276929280 2785 2785 2785 2785 0
92 20250401 182300 276929280 2785 2785 2785 2785 101
93 20250401 182200 276929280 2785 2785 2785 2785 0
94 20250401 182100 276929280 2785 2785 2785 2785 0
95 20250401 182000 276929280 2785 2785 2785 2785 0
96 20250401 181900 276929280 2785 2785 2785 2785 0
97 20250401 181800 276929280 2785 2785 2785 2785 0
98 20250401 181700 276929280 2785 2785 2785 2785 0
99 20250401 181600 276929280 2785 2785 2785 2785 0
100 20250401 181500 276929280 2785 2785 2785 2785 0
101 20250401 181400 276929280 2785 2785 2785 2785 0
102 20250401 181300 276929280 2785 2785 2785 2785 0
103 20250401 181200 276929280 2785 2785 2785 2785 0
104 20250401 181100 276929280 2785 2785 2785 2785 0
105 20250401 181000 276929280 2785 2785 2785 2785 0
106 20250401 180900 276929280 2785 2785 2785 2785 0
107 20250401 180800 276929280 2785 2785 2785 2785 0
108 20250401 180700 276929280 2785 2785 2785 2785 0
109 20250401 180600 276929280 2785 2785 2785 2785 0
110 20250401 180500 276929280 2785 2785 2785 2785 0
111 20250401 180400 276929280 2785 2785 2785 2785 0
112 20250401 180300 276929280 2785 2785 2785 2785 0
113 20250401 180200 276929280 2785 2785 2785 2785 0
114 20250401 180100 276929280 2785 2785 2785 2785 0
115 20250401 180000 276929280 2785 2785 2785 2785 0
116 20250401 175900 276929280 2785 2785 2785 2785 0
117 20250401 175800 276929280 2785 2785 2785 2785 0
118 20250401 175700 276929280 2785 2785 2785 2785 0
119 20250401 175600 276929280 2785 2785 2785 2785 0
120 20250401 175500 276929280 2785 2785 2785 2785 0
121 20250401 175400 276929280 2785 2785 2785 2785 0
122 20250401 175300 276929280 2785 2785 2785 2785 101
123 20250401 175200 276929280 2785 2785 2785 2785 0
124 20250401 175100 276929280 2785 2785 2785 2785 0
125 20250401 175000 276929280 2785 2785 2785 2785 0
126 20250401 174900 276929280 2785 2785 2785 2785 0
127 20250401 174800 276929280 2785 2785 2785 2785 0
128 20250401 174700 276929280 2785 2785 2785 2785 0
129 20250401 174600 276929280 2785 2785 2785 2785 0
130 20250401 174500 276929280 2785 2785 2785 2785 0
131 20250401 174400 276929280 2785 2785 2785 2785 0
132 20250401 174300 276929280 2785 2785 2785 2785 0
133 20250401 174200 276929280 2785 2785 2785 2785 0
134 20250401 174100 276929280 2785 2785 2785 2785 0
135 20250401 174000 276929280 2785 2785 2785 2785 0
136 20250401 173900 276929280 2785 2785 2785 2785 0
137 20250401 173800 276929280 2785 2785 2785 2785 0
138 20250401 173700 276929280 2785 2785 2785 2785 0
139 20250401 173600 276929280 2785 2785 2785 2785 0
140 20250401 173500 276929280 2785 2785 2785 2785 0
141 20250401 173400 276929280 2785 2785 2785 2785 0
142 20250401 173300 276929280 2785 2785 2785 2785 0
143 20250401 173200 276929280 2785 2785 2785 2785 0
144 20250401 173100 276929280 2785 2785 2785 2785 0
145 20250401 173000 276929280 2785 2785 2785 2785 0
146 20250401 172900 276929280 2785 2785 2785 2785 0
147 20250401 172800 276929280 2785 2785 2785 2785 0
148 20250401 172700 276929280 2785 2785 2785 2785 0
149 20250401 172600 276929280 2785 2785 2785 2785 0
150 20250401 172500 276929280 2785 2785 2785 2785 0
151 20250401 172400 276929280 2785 2785 2785 2785 0
152 20250401 172300 276929280 2785 2785 2785 2785 101
153 20250401 172200 276929280 2785 2785 2785 2785 0
154 20250401 172100 276929280 2785 2785 2785 2785 0
155 20250401 172000 276929280 2785 2785 2785 2785 0
156 20250401 171900 276929280 2785 2785 2785 2785 0
157 20250401 171800 276929280 2785 2785 2785 2785 0
158 20250401 171700 276929280 2785 2785 2785 2785 0
159 20250401 171600 276929280 2785 2785 2785 2785 0
160 20250401 171500 276929280 2785 2785 2785 2785 0
161 20250401 171400 276929280 2785 2785 2785 2785 0
162 20250401 171300 276929280 2785 2785 2785 2785 0
163 20250401 171200 276929280 2785 2785 2785 2785 0
164 20250401 171100 276929280 2785 2785 2785 2785 0
165 20250401 171000 276929280 2785 2785 2785 2785 0
166 20250401 170900 276929280 2785 2785 2785 2785 0
167 20250401 170800 276929280 2785 2785 2785 2785 0
168 20250401 170700 276929280 2785 2785 2785 2785 0
169 20250401 170600 276929280 2785 2785 2785 2785 0
170 20250401 170500 276929280 2785 2785 2785 2785 0
171 20250401 170400 276929280 2785 2785 2785 2785 0
172 20250401 170300 276929280 2785 2785 2785 2785 0
173 20250401 170200 276929280 2785 2785 2785 2785 0
174 20250401 170100 276929280 2785 2785 2785 2785 0
175 20250401 170000 276929280 2785 2785 2785 2785 0
176 20250401 165900 276929280 2785 2785 2785 2785 0
177 20250401 165800 276929280 2785 2785 2785 2785 0
178 20250401 165700 276929280 2785 2785 2785 2785 0
179 20250401 165600 276929280 2785 2785 2785 2785 0
180 20250401 165500 276929280 2785 2785 2785 2785 0
181 20250401 165400 276929280 2785 2785 2785 2785 0
182 20250401 165300 276929280 2785 2785 2785 2785 101
183 20250401 165200 276929280 2785 2785 2785 2785 0
184 20250401 165100 276929280 2785 2785 2785 2785 0
185 20250401 165000 276929280 2785 2785 2785 2785 0
186 20250401 164900 276929280 2785 2785 2785 2785 0
187 20250401 164800 276929280 2785 2785 2785 2785 0
188 20250401 164700 276929280 2785 2785 2785 2785 0
189 20250401 164600 276929280 2785 2785 2785 2785 0
190 20250401 164500 276929280 2785 2785 2785 2785 0
191 20250401 164400 276929280 2785 2785 2785 2785 0
192 20250401 164300 276929280 2785 2785 2785 2785 0
193 20250401 164200 276929280 2785 2785 2785 2785 0
194 20250401 164100 276929280 2785 2785 2785 2785 0
195 20250401 164000 276929280 2785 2785 2785 2785 0
196 20250401 163900 276929280 2785 2785 2785 2785 0
197 20250401 163800 276929280 2785 2785 2785 2785 0
198 20250401 163700 276929280 2785 2785 2785 2785 0
199 20250401 163600 276929280 2785 2785 2785 2785 0
200 20250401 163500 276929280 2785 2785 2785 2785 0
201 20250401 163400 276929280 2785 2785 2785 2785 0
202 20250401 163300 276929280 2785 2785 2785 2785 0
203 20250401 163200 276929280 2785 2785 2785 2785 0
204 20250401 163100 276929280 2785 2785 2785 2785 0
205 20250401 163000 276929280 2785 2785 2785 2785 0
206 20250401 162900 276929280 2785 2785 2785 2785 0
207 20250401 162800 276929280 2785 2785 2785 2785 0
208 20250401 162700 276929280 2785 2785 2785 2785 0
209 20250401 162600 276929280 2785 2785 2785 2785 0
210 20250401 162500 276929280 2785 2785 2785 2785 0
211 20250401 162400 276929280 2785 2785 2785 2785 0
212 20250401 162300 276929280 2785 2785 2785 2785 101
213 20250401 162200 276929280 2785 2785 2785 2785 0
214 20250401 162100 276929280 2785 2785 2785 2785 0
215 20250401 162000 276929280 2785 2785 2785 2785 0
216 20250401 161900 276929280 2785 2785 2785 2785 0
217 20250401 161800 276929280 2785 2785 2785 2785 0
218 20250401 161700 276929280 2785 2785 2785 2785 0
219 20250401 161600 276929280 2785 2785 2785 2785 0
220 20250401 161500 276929280 2785 2785 2785 2785 0
221 20250401 161400 276929280 2785 2785 2785 2785 0
222 20250401 161300 276929280 2785 2785 2785 2785 0
223 20250401 161200 276929280 2785 2785 2785 2785 0
224 20250401 161100 276929280 2785 2785 2785 2785 0
225 20250401 161000 276929280 2785 2785 2785 2785 0
226 20250401 160900 276929280 2785 2785 2785 2785 0
227 20250401 160800 276929280 2785 2785 2785 2785 0
228 20250401 160700 276929280 2785 2785 2785 2785 0
229 20250401 160600 276929280 2785 2785 2785 2785 0
230 20250401 160500 276929280 2785 2785 2785 2785 0
231 20250401 160400 276929280 2785 2785 2785 2785 0
232 20250401 160300 276929280 2785 2785 2785 2785 0
233 20250401 160200 276929280 2785 2785 2785 2785 0
234 20250401 160100 276929280 2785 2785 2785 2785 0
235 20250401 160000 276929280 2785 2785 2785 2785 0
236 20250401 155900 276929280 2785 2785 2785 2785 0
237 20250401 155800 276929280 2785 2785 2785 2785 0
238 20250401 155700 276929280 2785 2785 2785 2785 0
239 20250401 155600 276929280 2785 2785 2785 2785 0
240 20250401 155500 276929280 2785 2785 2785 2785 0
241 20250401 155400 276929280 2785 2785 2785 2785 0
242 20250401 155300 276929280 2785 2785 2785 2785 101
243 20250401 155200 276929280 2785 2785 2785 2785 0
244 20250401 155100 276929280 2785 2785 2785 2785 0
245 20250401 155000 276929280 2785 2785 2785 2785 0
246 20250401 154900 276929280 2785 2785 2785 2785 0
247 20250401 154800 276929280 2785 2785 2785 2785 0
248 20250401 154700 276929280 2785 2785 2785 2785 0
249 20250401 154600 276929280 2785 2785 2785 2785 0
250 20250401 154500 276929280 2785 2785 2785 2785 0
251 20250401 154400 276929280 2785 2785 2785 2785 0
252 20250401 154300 276929280 2785 2785 2785 2785 0
253 20250401 154200 276929280 2785 2785 2785 2785 0
254 20250401 154100 276929280 2785 2785 2785 2785 0
255 20250401 154000 276929280 2785 2785 2785 2785 0
256 20250401 153900 276929280 2785 2785 2785 2785 0
257 20250401 153800 276929280 2785 2785 2785 2785 0
258 20250401 153700 276929280 2785 2785 2785 2785 0
259 20250401 153600 276929280 2785 2785 2785 2785 0
260 20250401 153500 276929280 2785 2785 2785 2785 0
261 20250401 153400 276929280 2785 2785 2785 2785 0
262 20250401 153300 276929280 2785 2785 2785 2785 0
263 20250401 153200 276929280 2785 2785 2785 2785 0
264 20250401 153100 276929280 2785 2785 2785 2785 0
265 20250401 153000 276929280 2785 2785 2785 2785 101
266 20250401 152900 276647995 2790 2790 2790 2790 0
267 20250401 152800 276647995 2790 2790 2790 2790 0
268 20250401 152700 276647995 2790 2790 2790 2790 0
269 20250401 152600 276647995 2790 2790 2790 2790 0
270 20250401 152500 276647995 2790 2790 2790 2790 0
271 20250401 152400 276647995 2790 2790 2790 2790 0
272 20250401 152300 276647995 2790 2790 2790 2790 0
273 20250401 152200 276647995 2790 2790 2790 2790 0
274 20250401 152100 276647995 2790 2790 2790 2790 0
275 20250401 152000 276647995 2790 2790 2790 2790 0
276 20250401 151900 276647995 2790 2790 2790 2790 1325
277 20250401 151800 272951245 2785 2785 2785 2785 0
278 20250401 151700 272951245 2785 2785 2785 2785 301
279 20250401 151600 272112960 2785 2785 2785 2785 4
280 20250401 151500 272101820 2785 2770 2790 2770 462
281 20250401 151400 270812995 2765 2765 2765 2765 6
282 20250401 151300 270796405 2765 2770 2790 2750 7369
283 20250401 151200 250473105 2775 2770 2775 2770 603
284 20250401 151100 248799840 2760 2760 2760 2760 28
285 20250401 151000 248722560 2760 2755 2760 2755 407
286 20250401 150900 247600840 2780 2780 2780 2780 0
287 20250401 150800 247600840 2780 2780 2780 2780 0
288 20250401 150700 247600840 2780 2780 2780 2780 0
289 20250401 150600 247600840 2780 2780 2780 2780 0
290 20250401 150500 247600840 2780 2780 2780 2775 964
291 20250401 150400 244923740 2770 2770 2770 2770 0
292 20250401 150300 244923740 2770 2770 2770 2770 30
293 20250401 150200 244840640 2765 2765 2765 2765 40
294 20250401 150100 244730040 2770 2770 2770 2770 0
295 20250401 150000 244730040 2770 2770 2770 2770 0
296 20250401 145900 244730040 2770 2755 2770 2755 2793
297 20250401 145800 237010215 2745 2745 2745 2745 0
298 20250401 145700 237010215 2745 2745 2745 2745 0
299 20250401 145600 237010215 2745 2745 2745 2745 5
300 20250401 145500 236996490 2750 2745 2750 2745 330
301 20250401 145400 236089915 2740 2740 2740 2740 100
302 20250401 145300 235815915 2745 2745 2745 2745 1
303 20250401 145200 235813170 2740 2745 2745 2740 1862
304 20250401 145100 230702290 2760 2760 2760 2760 2
305 20250401 145000 230696770 2750 2750 2750 2750 0
306 20250401 144900 230696770 2750 2750 2750 2750 0
307 20250401 144800 230696770 2750 2750 2750 2750 0
308 20250401 144700 230696770 2750 2750 2750 2750 93
309 20250401 144600 230441020 2755 2755 2755 2755 0
310 20250401 144500 230441020 2755 2755 2755 2755 32
311 20250401 144400 230352860 2765 2755 2765 2755 592
312 20250401 144300 228721750 2745 2745 2745 2745 0
313 20250401 144200 228721750 2745 2745 2745 2745 0
314 20250401 144100 228721750 2745 2745 2745 2745 0
315 20250401 144000 228721750 2745 2745 2745 2745 0
316 20250401 143900 228721750 2745 2745 2745 2745 0
317 20250401 143800 228721750 2745 2720 2745 2720 1285
318 20250401 143700 225214210 2730 2730 2730 2730 1275
319 20250401 143600 221733460 2740 2735 2740 2735 501
320 20250401 143500 220363220 2730 2730 2730 2730 0
321 20250401 143400 220363220 2730 2735 2735 2730 500
322 20250401 143300 218998150 2745 2735 2745 2735 283
323 20250401 143200 218221675 2725 2725 2725 2725 0
324 20250401 143100 218221675 2725 2725 2725 2725 13
325 20250401 143000 218186250 2725 2720 2725 2720 806
326 20250401 142900 215990340 2730 2730 2730 2730 0
327 20250401 142800 215990340 2730 2720 2735 2720 111
328 20250401 142700 215687130 2735 2730 2735 2730 673
329 20250401 142600 213849125 2730 2710 2730 2710 2711
330 20250401 142500 206463595 2710 2710 2710 2710 1000
331 20250401 142400 203753595 2710 2705 2710 2705 151
332 20250401 142300 203344685 2675 2675 2675 2675 0
333 20250401 142200 203344685 2675 2675 2675 2675 950
334 20250401 142100 200803435 2700 2705 2705 2700 1011
335 20250401 142000 198073550 2705 2705 2705 2705 0
336 20250401 141900 198073550 2705 2700 2710 2700 2138
337 20250401 141800 192293130 2700 2695 2700 2695 2000
338 20250401 141700 186893405 2705 2705 2705 2705 0
339 20250401 141600 186893405 2705 2675 2705 2675 2012
340 20250401 141500 181476610 2670 2670 2670 2670 0
341 20250401 141400 181476610 2670 2670 2670 2670 0
342 20250401 141300 181476610 2670 2670 2670 2670 0
343 20250401 141200 181476610 2670 2675 2685 2670 2859
344 20250401 141100 173825105 2665 2665 2665 2665 0
345 20250401 141000 173825105 2665 2665 2665 2665 0
346 20250401 140900 173825105 2665 2665 2665 2665 0
347 20250401 140800 173825105 2665 2665 2665 2665 0
348 20250401 140700 173825105 2665 2665 2665 2665 215
349 20250401 140600 173252130 2665 2665 2665 2665 0
350 20250401 140500 173252130 2665 2665 2665 2665 0
351 20250401 140400 173252130 2665 2665 2665 2665 0
352 20250401 140300 173252130 2665 2665 2665 2665 0
353 20250401 140200 173252130 2665 2665 2665 2665 0
354 20250401 140100 173252130 2665 2665 2665 2665 0
355 20250401 140000 173252130 2665 2665 2665 2665 1000
356 20250401 135900 170587130 2670 2670 2670 2670 0
357 20250401 135800 170587130 2670 2670 2670 2670 0
358 20250401 135700 170587130 2670 2670 2670 2670 0
359 20250401 135600 170587130 2670 2660 2675 2660 980
360 20250401 135500 167969050 2660 2660 2660 2660 0
361 20250401 135400 167969050 2660 2660 2660 2660 550
362 20250401 135300 166506050 2660 2660 2660 2660 5
363 20250401 135200 166492750 2650 2650 2665 2650 1281
364 20250401 135100 163093810 2645 2645 2645 2645 500
365 20250401 135000 161771310 2645 2645 2645 2645 1022
366 20250401 134900 159068120 2645 2645 2645 2645 0
367 20250401 134800 159068120 2645 2645 2645 2645 1000
368 20250401 134700 156423120 2645 2640 2645 2640 1054
369 20250401 134600 153635400 2640 2640 2640 2640 2127
370 20250401 134500 148020120 2630 2630 2630 2630 0
371 20250401 134400 148020120 2630 2630 2630 2630 0
372 20250401 134300 148020120 2630 2630 2630 2630 0
373 20250401 134200 148020120 2630 2630 2630 2630 85
374 20250401 134100 147796570 2630 2630 2630 2630 0
375 20250401 134000 147796570 2630 2630 2630 2630 0
376 20250401 133900 147796570 2630 2630 2630 2630 500
377 20250401 133800 146481570 2630 2630 2630 2630 1009
378 20250401 133700 143827900 2630 2630 2630 2625 1055
379 20250401 133600 141053525 2630 2630 2630 2630 0
380 20250401 133500 141053525 2630 2630 2630 2630 0
381 20250401 133400 141053525 2630 2630 2630 2630 1
382 20250401 133300 141050895 2665 2625 2665 2625 2389
383 20250401 133200 134764635 2625 2625 2625 2625 1000
384 20250401 133100 132139635 2625 2625 2625 2625 1000
385 20250401 133000 129514635 2625 2620 2625 2620 2000
386 20250401 132900 124265020 2625 2625 2625 2625 0
387 20250401 132800 124265020 2625 2625 2625 2625 0
388 20250401 132700 124265020 2625 2625 2625 2625 0
389 20250401 132600 124265020 2625 2625 2625 2625 0
390 20250401 132500 124265020 2625 2620 2625 2620 165
391 20250401 132400 123832710 2620 2620 2620 2620 0
392 20250401 132300 123832710 2620 2620 2620 2620 0
393 20250401 132200 123832710 2620 2620 2620 2620 108
394 20250401 132100 123549750 2620 2620 2620 2620 0
395 20250401 132000 123549750 2620 2620 2620 2620 0
396 20250401 131900 123549750 2620 2620 2620 2620 0
397 20250401 131800 123549750 2620 2620 2620 2620 0
398 20250401 131700 123549750 2620 2620 2620 2620 0
399 20250401 131600 123549750 2620 2620 2620 2620 0
400 20250401 131500 123549750 2620 2620 2620 2620 0
401 20250401 131400 123549750 2620 2620 2620 2620 0
402 20250401 131300 123549750 2620 2620 2620 2620 0
403 20250401 131200 123549750 2620 2620 2620 2620 0
404 20250401 131100 123549750 2620 2620 2620 2620 0
405 20250401 131000 123549750 2620 2620 2620 2620 0
406 20250401 130900 123549750 2620 2620 2620 2620 0
407 20250401 130800 123549750 2620 2615 2620 2615 32
408 20250401 130700 123466020 2615 2615 2615 2615 0
409 20250401 130600 123466020 2615 2615 2615 2615 0
410 20250401 130500 123466020 2615 2615 2615 2615 49
411 20250401 130400 123337885 2615 2615 2615 2615 0
412 20250401 130300 123337885 2615 2615 2615 2615 0
413 20250401 130200 123337885 2615 2615 2615 2615 78
414 20250401 130100 123133915 2620 2620 2620 2620 0
415 20250401 130000 123133915 2620 2620 2620 2620 0
416 20250401 125900 123133915 2620 2620 2620 2620 0
417 20250401 125800 123133915 2620 2620 2620 2620 0
418 20250401 125700 123133915 2620 2620 2620 2620 0
419 20250401 125600 123133915 2620 2620 2620 2620 0
420 20250401 125500 123133915 2620 2620 2620 2620 10
421 20250401 125400 123107715 2620 2615 2620 2615 1036
422 20250401 125300 120398395 2615 2615 2615 2615 0
423 20250401 125200 120398395 2615 2615 2615 2615 0
424 20250401 125100 120398395 2615 2615 2615 2615 54
425 20250401 125000 120257185 2605 2605 2605 2605 0
426 20250401 124900 120257185 2605 2605 2605 2605 0
427 20250401 124800 120257185 2605 2605 2605 2605 0
428 20250401 124700 120257185 2605 2605 2605 2605 0
429 20250401 124600 120257185 2605 2605 2605 2605 0
430 20250401 124500 120257185 2605 2605 2605 2605 0
431 20250401 124400 120257185 2605 2605 2605 2605 0
432 20250401 124300 120257185 2605 2605 2605 2605 0
433 20250401 124200 120257185 2605 2605 2605 2605 0
434 20250401 124100 120257185 2605 2605 2605 2605 0
435 20250401 124000 120257185 2605 2605 2605 2605 0
436 20250401 123900 120257185 2605 2605 2605 2605 0
437 20250401 123800 120257185 2605 2605 2605 2605 0
438 20250401 123700 120257185 2605 2605 2605 2605 0
439 20250401 123600 120257185 2605 2605 2605 2605 0
440 20250401 123500 120257185 2605 2605 2605 2605 0
441 20250401 123400 120257185 2605 2605 2605 2605 0
442 20250401 123300 120257185 2605 2605 2605 2605 0
443 20250401 123200 120257185 2605 2605 2605 2605 0
444 20250401 123100 120257185 2605 2605 2605 2605 0
445 20250401 123000 120257185 2605 2605 2605 2605 0
446 20250401 122900 120257185 2605 2605 2605 2605 0
447 20250401 122800 120257185 2605 2605 2605 2605 1000
448 20250401 122700 117652185 2605 2605 2605 2605 0
449 20250401 122600 117652185 2605 2605 2605 2605 6
450 20250401 122500 117636555 2605 2605 2605 2605 0
451 20250401 122400 117636555 2605 2605 2605 2605 0
452 20250401 122300 117636555 2605 2605 2605 2605 0
453 20250401 122200 117636555 2605 2605 2605 2605 0
454 20250401 122100 117636555 2605 2605 2605 2605 0
455 20250401 122000 117636555 2605 2600 2605 2585 1001
456 20250401 121900 115044890 2600 2600 2600 2600 0
457 20250401 121800 115044890 2600 2600 2600 2600 0
458 20250401 121700 115044890 2600 2600 2600 2600 0
459 20250401 121600 115044890 2600 2600 2600 2600 0
460 20250401 121500 115044890 2600 2600 2600 2600 0
461 20250401 121400 115044890 2600 2600 2600 2600 0
462 20250401 121300 115044890 2600 2600 2600 2600 0
463 20250401 121200 115044890 2600 2600 2600 2600 0
464 20250401 121100 115044890 2600 2600 2600 2600 0
465 20250401 121000 115044890 2600 2600 2600 2600 0
466 20250401 120900 115044890 2600 2600 2600 2600 0
467 20250401 120800 115044890 2600 2600 2600 2600 24
468 20250401 120700 114982490 2605 2605 2605 2605 0
469 20250401 120600 114982490 2605 2605 2605 2605 0
470 20250401 120500 114982490 2605 2605 2605 2605 0
471 20250401 120400 114982490 2605 2605 2605 2605 25
472 20250401 120300 114917365 2605 2605 2605 2605 0
473 20250401 120200 114917365 2605 2605 2605 2605 0
474 20250401 120100 114917365 2605 2605 2605 2605 0
475 20250401 120000 114917365 2605 2605 2605 2605 0
476 20250401 115900 114917365 2605 2605 2605 2605 0
477 20250401 115800 114917365 2605 2605 2605 2605 24
478 20250401 115700 114854845 2605 2605 2605 2605 0
479 20250401 115600 114854845 2605 2605 2605 2605 0
480 20250401 115500 114854845 2605 2605 2605 2605 0
481 20250401 115400 114854845 2605 2605 2605 2605 33
482 20250401 115300 114768880 2600 2600 2600 2600 0
483 20250401 115200 114768880 2600 2600 2600 2600 0
484 20250401 115100 114768880 2600 2600 2600 2600 0
485 20250401 115000 114768880 2600 2600 2600 2600 0
486 20250401 114900 114768880 2600 2600 2600 2600 66
487 20250401 114800 114597280 2615 2615 2615 2615 0
488 20250401 114700 114597280 2615 2615 2615 2615 0
489 20250401 114600 114597280 2615 2615 2620 2615 245
490 20250401 114500 113956390 2615 2615 2615 2615 0
491 20250401 114400 113956390 2615 2615 2615 2615 0
492 20250401 114300 113956390 2615 2615 2615 2615 0
493 20250401 114200 113956390 2615 2615 2615 2615 0
494 20250401 114100 113956390 2615 2615 2615 2615 0
495 20250401 114000 113956390 2615 2615 2615 2615 0
496 20250401 113900 113956390 2615 2615 2615 2615 0
497 20250401 113800 113956390 2615 2615 2615 2615 0
498 20250401 113700 113956390 2615 2615 2615 2615 20
499 20250401 113600 113904090 2630 2630 2630 2630 0
500 20250401 113500 113904090 2630 2630 2630 2630 0
501 20250401 113400 113904090 2630 2630 2630 2630 0
502 20250401 113300 113904090 2630 2630 2630 2630 0
503 20250401 113200 113904090 2630 2630 2630 2630 0
504 20250401 113100 113904090 2630 2630 2630 2630 0
505 20250401 113000 113904090 2630 2630 2630 2630 0
506 20250401 112900 113904090 2630 2630 2630 2630 0
507 20250401 112800 113904090 2630 2630 2630 2630 0
508 20250401 112700 113904090 2630 2630 2630 2630 0
509 20250401 112600 113904090 2630 2630 2630 2630 0
510 20250401 112500 113904090 2630 2630 2630 2630 0
511 20250401 112400 113904090 2630 2630 2630 2630 0
512 20250401 112300 113904090 2630 2630 2630 2630 0
513 20250401 112200 113904090 2630 2630 2630 2630 0
514 20250401 112100 113904090 2630 2610 2630 2602 758
515 20250401 112000 111926090 2630 2630 2630 2630 0
516 20250401 111900 111926090 2630 2630 2630 2630 0
517 20250401 111800 111926090 2630 2630 2630 2630 0
518 20250401 111700 111926090 2630 2630 2630 2630 0
519 20250401 111600 111926090 2630 2630 2630 2630 0
520 20250401 111500 111926090 2630 2630 2630 2630 0
521 20250401 111400 111926090 2630 2630 2630 2630 0
522 20250401 111300 111926090 2630 2630 2630 2630 0
523 20250401 111200 111926090 2630 2630 2630 2630 0
524 20250401 111100 111926090 2630 2630 2630 2630 0
525 20250401 111000 111926090 2630 2630 2630 2630 0
526 20250401 110900 111926090 2630 2630 2630 2630 0
527 20250401 110800 111926090 2630 2630 2630 2630 0
528 20250401 110700 111926090 2630 2630 2630 2630 0
529 20250401 110600 111926090 2630 2630 2630 2630 0
530 20250401 110500 111926090 2630 2630 2630 2630 0
531 20250401 110400 111926090 2630 2630 2630 2630 48
532 20250401 110300 111799850 2615 2615 2615 2615 0
533 20250401 110200 111799850 2615 2615 2615 2615 0
534 20250401 110100 111799850 2615 2615 2615 2615 0
535 20250401 110000 111799850 2615 2615 2615 2615 0
536 20250401 105900 111799850 2615 2615 2615 2615 0
537 20250401 105800 111799850 2615 2615 2615 2615 0
538 20250401 105700 111799850 2615 2615 2615 2615 0
539 20250401 105600 111799850 2615 2615 2615 2615 1696
540 20250401 105500 107364810 2615 2615 2615 2615 0
541 20250401 105400 107364810 2615 2610 2615 2610 58
542 20250401 105300 107213320 2610 2610 2610 2610 0
543 20250401 105200 107213320 2610 2610 2610 2605 1236
544 20250401 105100 103987585 2615 2615 2615 2615 9
545 20250401 105000 103964050 2620 2620 2620 2620 44
546 20250401 104900 103848770 2620 2610 2620 2610 532
547 20250401 104800 102460230 2610 2610 2610 2610 0
548 20250401 104700 102460230 2610 2610 2610 2610 490
549 20250401 104600 101181330 2600 2600 2600 2600 2112
550 20250401 104500 95690130 2565 2630 2650 2565 19929
551 20250401 104400 44248950 2630 2630 2630 2630 305
552 20250401 104300 43446800 2630 2610 2630 2610 1306
553 20250401 104200 40028720 2590 2590 2590 2590 0
554 20250401 104100 40028720 2590 2590 2590 2590 0
555 20250401 104000 40028720 2590 2565 2610 2565 2022
556 20250401 103900 34794480 2565 2565 2565 2565 0
557 20250401 103800 34794480 2565 2565 2565 2565 200
558 20250401 103700 34281480 2560 2560 2560 2560 0
559 20250401 103600 34281480 2560 2560 2560 2560 0
560 20250401 103500 34281480 2560 2560 2560 2560 56
561 20250401 103400 34138120 2565 2565 2565 2565 0
562 20250401 103300 34138120 2565 2565 2565 2565 10
563 20250401 103200 34112470 2560 2560 2560 2560 100
564 20250401 103100 33856470 2565 2565 2565 2565 0
565 20250401 103000 33856470 2565 2565 2565 2565 0
566 20250401 102900 33856470 2565 2565 2565 2565 0
567 20250401 102800 33856470 2565 2565 2565 2565 0
568 20250401 102700 33856470 2565 2565 2565 2565 0
569 20250401 102600 33856470 2565 2565 2565 2565 0
570 20250401 102500 33856470 2565 2565 2565 2565 0
571 20250401 102400 33856470 2565 2565 2565 2565 0
572 20250401 102300 33856470 2565 2565 2565 2565 0
573 20250401 102200 33856470 2565 2565 2565 2565 0
574 20250401 102100 33856470 2565 2565 2565 2565 0
575 20250401 102000 33856470 2565 2565 2565 2565 225
576 20250401 101900 33279345 2565 2565 2575 2565 822
577 20250401 101800 31170155 2565 2565 2565 2565 0
578 20250401 101700 31170155 2565 2565 2565 2565 0
579 20250401 101600 31170155 2565 2565 2565 2565 0
580 20250401 101500 31170155 2565 2565 2565 2565 0
581 20250401 101400 31170155 2565 2565 2565 2565 100
582 20250401 101300 30913655 2565 2565 2565 2565 0
583 20250401 101200 30913655 2565 2565 2565 2565 0
584 20250401 101100 30913655 2565 2565 2565 2565 0
585 20250401 101000 30913655 2565 2565 2565 2565 261
586 20250401 100900 30244190 2580 2580 2580 2580 1
587 20250401 100800 30241610 2575 2575 2575 2575 0
588 20250401 100700 30241610 2575 2575 2575 2575 0
589 20250401 100600 30241610 2575 2575 2575 2575 0
590 20250401 100500 30241610 2575 2575 2575 2575 0
591 20250401 100400 30241610 2575 2575 2575 2575 0
592 20250401 100300 30241610 2575 2575 2575 2575 0
593 20250401 100200 30241610 2575 2575 2575 2575 0
594 20250401 100100 30241610 2575 2565 2575 2565 519
595 20250401 100000 28908930 2555 2555 2555 2555 0
596 20250401 095900 28908930 2555 2555 2555 2555 0
597 20250401 095800 28908930 2555 2555 2555 2555 0
598 20250401 095700 28908930 2555 2555 2555 2555 0
599 20250401 095600 28908930 2555 2565 2565 2535 2015
600 20250401 095500 23773735 2565 2565 2565 2565 0
601 20250401 095400 23773735 2565 2565 2565 2565 0
602 20250401 095300 23773735 2565 2565 2565 2565 0
603 20250401 095200 23773735 2565 2565 2565 2565 0
604 20250401 095100 23773735 2565 2585 2585 2565 1464
605 20250401 095000 20008795 2595 2595 2595 2580 1283
606 20250401 094900 16689295 2620 2620 2620 2620 0
607 20250401 094800 16689295 2620 2620 2620 2620 5
608 20250401 094700 16676195 2620 2620 2620 2620 0
609 20250401 094600 16676195 2620 2625 2625 2620 379
610 20250401 094500 15682385 2620 2620 2620 2620 0
611 20250401 094400 15682385 2620 2620 2620 2620 0
612 20250401 094300 15682385 2620 2620 2620 2620 0
613 20250401 094200 15682385 2620 2620 2620 2620 0
614 20250401 094100 15682385 2620 2620 2620 2620 2
615 20250401 094000 15677145 2625 2625 2625 2625 0
616 20250401 093900 15677145 2625 2625 2625 2625 734
617 20250401 093800 13750395 2625 2625 2625 2620 847
618 20250401 093700 11527130 2595 2595 2595 2595 0
619 20250401 093600 11527130 2595 2595 2595 2595 0
620 20250401 093500 11527130 2595 2595 2595 2595 46
621 20250401 093400 11407760 2605 2605 2605 2605 50
622 20250401 093300 11277510 2625 2625 2625 2625 0
623 20250401 093200 11277510 2625 2620 2625 2620 1579
624 20250401 093100 7140380 2625 2625 2625 2625 0
625 20250401 093000 7140380 2625 2625 2625 2625 0
626 20250401 092900 7140380 2625 2625 2625 2625 64
627 20250401 092800 6972380 2625 2625 2625 2625 1
628 20250401 092700 6969755 2610 2610 2610 2610 130
629 20250401 092600 6630455 2610 2610 2610 2610 1
630 20250401 092500 6627845 2620 2620 2620 2620 0
631 20250401 092400 6627845 2620 2620 2620 2620 0
632 20250401 092300 6627845 2620 2620 2620 2620 0
633 20250401 092200 6627845 2620 2620 2620 2620 20
634 20250401 092100 6575445 2640 2640 2640 2635 27
635 20250401 092000 6504290 2615 2615 2615 2615 0
636 20250401 091900 6504290 2615 2615 2615 2610 950
637 20250401 091800 4022290 2645 2645 2645 2645 0
638 20250401 091700 4022290 2645 2645 2645 2645 25
639 20250401 091600 3956165 2645 2645 2645 2645 0
640 20250401 091500 3956165 2645 2645 2645 2645 0
641 20250401 091400 3956165 2645 2615 2645 2610 1037
642 20250401 091300 1242500 2645 2645 2645 2645 19
643 20250401 091200 1192245 2645 2645 2645 2645 0
644 20250401 091100 1192245 2645 2645 2645 2645 0
645 20250401 091000 1192245 2645 2645 2645 2645 51
646 20250401 090900 1057350 2650 2650 2650 2650 0
647 20250401 090800 1057350 2650 2650 2650 2650 0
648 20250401 090700 1057350 2650 2650 2650 2650 0
649 20250401 090600 1057350 2650 2650 2650 2650 0
650 20250401 090500 1057350 2650 2650 2650 2650 0
651 20250401 090400 1057350 2650 2650 2650 2650 0
652 20250401 090300 1057350 2650 2650 2650 2650 0
653 20250401 090200 1057350 2650 2650 2650 2650 98
654 20250401 090100 797650 2650 2650 2650 2650 0
655 20250401 090000 797650 2650 2650 2650 2650 301

1
064090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,49742745,0,134305411500,0.00
20250327,0,49742745,0,139030972275,0.00
20250326,0,49742745,0,138782258550,0.00
20250325,0,49742745,0,140274540900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 49742745 0 134305411500 0.00
3 20250327 0 49742745 0 139030972275 0.00
4 20250326 0 49742745 0 138782258550 0.00
5 20250325 0 49742745 0 140274540900 0.00