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

656
065130/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,65467880,4340,4340,4340,4340,652
20250401,195300,65467880,4340,4340,4340,4340,0
20250401,195200,65467880,4340,4340,4340,4340,0
20250401,195100,65467880,4340,4340,4340,4340,0
20250401,195000,65467880,4340,4340,4340,4340,0
20250401,194900,65467880,4340,4340,4340,4340,0
20250401,194800,65467880,4340,4340,4340,4340,0
20250401,194700,65467880,4340,4340,4340,4340,0
20250401,194600,65467880,4340,4340,4340,4340,0
20250401,194500,65467880,4340,4340,4340,4340,0
20250401,194400,65467880,4340,4340,4340,4340,0
20250401,194300,65467880,4340,4340,4340,4340,0
20250401,194200,65467880,4340,4340,4340,4340,0
20250401,194100,65467880,4340,4340,4340,4340,0
20250401,194000,65467880,4340,4340,4340,4340,0
20250401,193900,65467880,4340,4340,4340,4340,0
20250401,193800,65467880,4340,4340,4340,4340,0
20250401,193700,65467880,4340,4340,4340,4340,0
20250401,193600,65467880,4340,4340,4340,4340,0
20250401,193500,65467880,4340,4340,4340,4340,0
20250401,193400,65467880,4340,4340,4340,4340,0
20250401,193300,65467880,4340,4340,4340,4340,0
20250401,193200,65467880,4340,4340,4340,4340,0
20250401,193100,65467880,4340,4340,4340,4340,0
20250401,193000,65467880,4340,4340,4340,4340,0
20250401,192900,65467880,4340,4340,4340,4340,0
20250401,192800,65467880,4340,4340,4340,4340,0
20250401,192700,65467880,4340,4340,4340,4340,0
20250401,192600,65467880,4340,4340,4340,4340,0
20250401,192500,65467880,4340,4340,4340,4340,0
20250401,192400,65467880,4340,4340,4340,4340,652
20250401,192300,65467880,4340,4340,4340,4340,0
20250401,192200,65467880,4340,4340,4340,4340,0
20250401,192100,65467880,4340,4340,4340,4340,0
20250401,192000,65467880,4340,4340,4340,4340,0
20250401,191900,65467880,4340,4340,4340,4340,0
20250401,191800,65467880,4340,4340,4340,4340,0
20250401,191700,65467880,4340,4340,4340,4340,0
20250401,191600,65467880,4340,4340,4340,4340,0
20250401,191500,65467880,4340,4340,4340,4340,0
20250401,191400,65467880,4340,4340,4340,4340,0
20250401,191300,65467880,4340,4340,4340,4340,0
20250401,191200,65467880,4340,4340,4340,4340,0
20250401,191100,65467880,4340,4340,4340,4340,0
20250401,191000,65467880,4340,4340,4340,4340,0
20250401,190900,65467880,4340,4340,4340,4340,0
20250401,190800,65467880,4340,4340,4340,4340,0
20250401,190700,65467880,4340,4340,4340,4340,0
20250401,190600,65467880,4340,4340,4340,4340,0
20250401,190500,65467880,4340,4340,4340,4340,0
20250401,190400,65467880,4340,4340,4340,4340,0
20250401,190300,65467880,4340,4340,4340,4340,0
20250401,190200,65467880,4340,4340,4340,4340,0
20250401,190100,65467880,4340,4340,4340,4340,0
20250401,190000,65467880,4340,4340,4340,4340,0
20250401,185900,65467880,4340,4340,4340,4340,0
20250401,185800,65467880,4340,4340,4340,4340,0
20250401,185700,65467880,4340,4340,4340,4340,0
20250401,185600,65467880,4340,4340,4340,4340,0
20250401,185500,65467880,4340,4340,4340,4340,0
20250401,185400,65467880,4340,4340,4340,4340,652
20250401,185300,65467880,4340,4340,4340,4340,0
20250401,185200,65467880,4340,4340,4340,4340,0
20250401,185100,65467880,4340,4340,4340,4340,0
20250401,185000,65467880,4340,4340,4340,4340,0
20250401,184900,65467880,4340,4340,4340,4340,0
20250401,184800,65467880,4340,4340,4340,4340,0
20250401,184700,65467880,4340,4340,4340,4340,0
20250401,184600,65467880,4340,4340,4340,4340,0
20250401,184500,65467880,4340,4340,4340,4340,0
20250401,184400,65467880,4340,4340,4340,4340,0
20250401,184300,65467880,4340,4340,4340,4340,0
20250401,184200,65467880,4340,4340,4340,4340,0
20250401,184100,65467880,4340,4340,4340,4340,0
20250401,184000,65467880,4340,4340,4340,4340,0
20250401,183900,65467880,4340,4340,4340,4340,0
20250401,183800,65467880,4340,4340,4340,4340,0
20250401,183700,65467880,4340,4340,4340,4340,0
20250401,183600,65467880,4340,4340,4340,4340,0
20250401,183500,65467880,4340,4340,4340,4340,0
20250401,183400,65467880,4340,4340,4340,4340,0
20250401,183300,65467880,4340,4340,4340,4340,0
20250401,183200,65467880,4340,4340,4340,4340,0
20250401,183100,65467880,4340,4340,4340,4340,0
20250401,183000,65467880,4340,4340,4340,4340,0
20250401,182900,65467880,4340,4340,4340,4340,0
20250401,182800,65467880,4340,4340,4340,4340,0
20250401,182700,65467880,4340,4340,4340,4340,0
20250401,182600,65467880,4340,4340,4340,4340,0
20250401,182500,65467880,4340,4340,4340,4340,0
20250401,182400,65467880,4340,4340,4340,4340,652
20250401,182300,65467880,4340,4340,4340,4340,0
20250401,182200,65467880,4340,4340,4340,4340,0
20250401,182100,65467880,4340,4340,4340,4340,0
20250401,182000,65467880,4340,4340,4340,4340,0
20250401,181900,65467880,4340,4340,4340,4340,0
20250401,181800,65467880,4340,4340,4340,4340,0
20250401,181700,65467880,4340,4340,4340,4340,0
20250401,181600,65467880,4340,4340,4340,4340,0
20250401,181500,65467880,4340,4340,4340,4340,0
20250401,181400,65467880,4340,4340,4340,4340,0
20250401,181300,65467880,4340,4340,4340,4340,0
20250401,181200,65467880,4340,4340,4340,4340,0
20250401,181100,65467880,4340,4340,4340,4340,0
20250401,181000,65467880,4340,4340,4340,4340,0
20250401,180900,65467880,4340,4340,4340,4340,0
20250401,180800,65467880,4340,4340,4340,4340,0
20250401,180700,65467880,4340,4340,4340,4340,0
20250401,180600,65467880,4340,4340,4340,4340,0
20250401,180500,65467880,4340,4340,4340,4340,0
20250401,180400,65467880,4340,4340,4340,4340,0
20250401,180300,65467880,4340,4340,4340,4340,0
20250401,180200,65467880,4340,4340,4340,4340,0
20250401,180100,65467880,4340,4340,4340,4340,0
20250401,180000,65467880,4340,4340,4340,4340,0
20250401,175900,65467880,4340,4340,4340,4340,0
20250401,175800,65467880,4340,4340,4340,4340,0
20250401,175700,65467880,4340,4340,4340,4340,0
20250401,175600,65467880,4340,4340,4340,4340,0
20250401,175500,65467880,4340,4340,4340,4340,0
20250401,175400,65467880,4340,4340,4340,4340,652
20250401,175300,65467880,4340,4340,4340,4340,0
20250401,175200,65467880,4340,4340,4340,4340,0
20250401,175100,65467880,4340,4340,4340,4340,0
20250401,175000,65467880,4340,4340,4340,4340,0
20250401,174900,65467880,4340,4340,4340,4340,0
20250401,174800,65467880,4340,4340,4340,4340,0
20250401,174700,65467880,4340,4340,4340,4340,0
20250401,174600,65467880,4340,4340,4340,4340,0
20250401,174500,65467880,4340,4340,4340,4340,0
20250401,174400,65467880,4340,4340,4340,4340,0
20250401,174300,65467880,4340,4340,4340,4340,0
20250401,174200,65467880,4340,4340,4340,4340,0
20250401,174100,65467880,4340,4340,4340,4340,0
20250401,174000,65467880,4340,4340,4340,4340,0
20250401,173900,65467880,4340,4340,4340,4340,0
20250401,173800,65467880,4340,4340,4340,4340,0
20250401,173700,65467880,4340,4340,4340,4340,0
20250401,173600,65467880,4340,4340,4340,4340,0
20250401,173500,65467880,4340,4340,4340,4340,0
20250401,173400,65467880,4340,4340,4340,4340,0
20250401,173300,65467880,4340,4340,4340,4340,0
20250401,173200,65467880,4340,4340,4340,4340,0
20250401,173100,65467880,4340,4340,4340,4340,0
20250401,173000,65467880,4340,4340,4340,4340,0
20250401,172900,65467880,4340,4340,4340,4340,0
20250401,172800,65467880,4340,4340,4340,4340,0
20250401,172700,65467880,4340,4340,4340,4340,0
20250401,172600,65467880,4340,4340,4340,4340,0
20250401,172500,65467880,4340,4340,4340,4340,0
20250401,172400,65467880,4340,4340,4340,4340,652
20250401,172300,65467880,4340,4340,4340,4340,0
20250401,172200,65467880,4340,4340,4340,4340,0
20250401,172100,65467880,4340,4340,4340,4340,0
20250401,172000,65467880,4340,4340,4340,4340,0
20250401,171900,65467880,4340,4340,4340,4340,0
20250401,171800,65467880,4340,4340,4340,4340,0
20250401,171700,65467880,4340,4340,4340,4340,0
20250401,171600,65467880,4340,4340,4340,4340,0
20250401,171500,65467880,4340,4340,4340,4340,0
20250401,171400,65467880,4340,4340,4340,4340,0
20250401,171300,65467880,4340,4340,4340,4340,0
20250401,171200,65467880,4340,4340,4340,4340,0
20250401,171100,65467880,4340,4340,4340,4340,0
20250401,171000,65467880,4340,4340,4340,4340,0
20250401,170900,65467880,4340,4340,4340,4340,0
20250401,170800,65467880,4340,4340,4340,4340,0
20250401,170700,65467880,4340,4340,4340,4340,0
20250401,170600,65467880,4340,4340,4340,4340,0
20250401,170500,65467880,4340,4340,4340,4340,0
20250401,170400,65467880,4340,4340,4340,4340,0
20250401,170300,65467880,4340,4340,4340,4340,0
20250401,170200,65467880,4340,4340,4340,4340,0
20250401,170100,65467880,4340,4340,4340,4340,0
20250401,170000,65467880,4340,4340,4340,4340,0
20250401,165900,65467880,4340,4340,4340,4340,0
20250401,165800,65467880,4340,4340,4340,4340,0
20250401,165700,65467880,4340,4340,4340,4340,0
20250401,165600,65467880,4340,4340,4340,4340,0
20250401,165500,65467880,4340,4340,4340,4340,0
20250401,165400,65467880,4340,4340,4340,4340,652
20250401,165300,65467880,4340,4340,4340,4340,0
20250401,165200,65467880,4340,4340,4340,4340,0
20250401,165100,65467880,4340,4340,4340,4340,0
20250401,165000,65467880,4340,4340,4340,4340,0
20250401,164900,65467880,4340,4340,4340,4340,0
20250401,164800,65467880,4340,4340,4340,4340,0
20250401,164700,65467880,4340,4340,4340,4340,0
20250401,164600,65467880,4340,4340,4340,4340,0
20250401,164500,65467880,4340,4340,4340,4340,0
20250401,164400,65467880,4340,4340,4340,4340,0
20250401,164300,65467880,4340,4340,4340,4340,0
20250401,164200,65467880,4340,4340,4340,4340,0
20250401,164100,65467880,4340,4340,4340,4340,0
20250401,164000,65467880,4340,4340,4340,4340,0
20250401,163900,65467880,4340,4340,4340,4340,0
20250401,163800,65467880,4340,4340,4340,4340,0
20250401,163700,65467880,4340,4340,4340,4340,0
20250401,163600,65467880,4340,4340,4340,4340,0
20250401,163500,65467880,4340,4340,4340,4340,0
20250401,163400,65467880,4340,4340,4340,4340,0
20250401,163300,65467880,4340,4340,4340,4340,0
20250401,163200,65467880,4340,4340,4340,4340,0
20250401,163100,65467880,4340,4340,4340,4340,0
20250401,163000,65467880,4340,4340,4340,4340,0
20250401,162900,65467880,4340,4340,4340,4340,0
20250401,162800,65467880,4340,4340,4340,4340,0
20250401,162700,65467880,4340,4340,4340,4340,0
20250401,162600,65467880,4340,4340,4340,4340,0
20250401,162500,65467880,4340,4340,4340,4340,0
20250401,162400,65467880,4340,4340,4340,4340,652
20250401,162300,65467880,4340,4340,4340,4340,0
20250401,162200,65467880,4340,4340,4340,4340,0
20250401,162100,65467880,4340,4340,4340,4340,0
20250401,162000,65467880,4340,4340,4340,4340,0
20250401,161900,65467880,4340,4340,4340,4340,0
20250401,161800,65467880,4340,4340,4340,4340,0
20250401,161700,65467880,4340,4340,4340,4340,0
20250401,161600,65467880,4340,4340,4340,4340,0
20250401,161500,65467880,4340,4340,4340,4340,0
20250401,161400,65467880,4340,4340,4340,4340,0
20250401,161300,65467880,4340,4340,4340,4340,0
20250401,161200,65467880,4340,4340,4340,4340,0
20250401,161100,65467880,4340,4340,4340,4340,0
20250401,161000,65467880,4340,4340,4340,4340,0
20250401,160900,65467880,4340,4340,4340,4340,0
20250401,160800,65467880,4340,4340,4340,4340,0
20250401,160700,65467880,4340,4340,4340,4340,0
20250401,160600,65467880,4340,4340,4340,4340,0
20250401,160500,65467880,4340,4340,4340,4340,0
20250401,160400,65467880,4340,4340,4340,4340,0
20250401,160300,65467880,4340,4340,4340,4340,0
20250401,160200,65467880,4340,4340,4340,4340,0
20250401,160100,65467880,4340,4340,4340,4340,0
20250401,160000,65467880,4340,4340,4340,4340,0
20250401,155900,65467880,4340,4340,4340,4340,0
20250401,155800,65467880,4340,4340,4340,4340,0
20250401,155700,65467880,4340,4340,4340,4340,0
20250401,155600,65467880,4340,4340,4340,4340,0
20250401,155500,65467880,4340,4340,4340,4340,0
20250401,155400,65467880,4340,4340,4340,4340,652
20250401,155300,65467880,4340,4340,4340,4340,0
20250401,155200,65467880,4340,4340,4340,4340,0
20250401,155100,65467880,4340,4340,4340,4340,0
20250401,155000,65467880,4340,4340,4340,4340,0
20250401,154900,65467880,4340,4340,4340,4340,0
20250401,154800,65467880,4340,4340,4340,4340,0
20250401,154700,65467880,4340,4340,4340,4340,0
20250401,154600,65467880,4340,4340,4340,4340,0
20250401,154500,65467880,4340,4340,4340,4340,0
20250401,154400,65467880,4340,4340,4340,4340,0
20250401,154300,65467880,4340,4340,4340,4340,0
20250401,154200,65467880,4340,4340,4340,4340,0
20250401,154100,65467880,4340,4340,4340,4340,0
20250401,154000,65467880,4340,4340,4340,4340,0
20250401,153900,65467880,4340,4340,4340,4340,0
20250401,153800,65467880,4340,4340,4340,4340,0
20250401,153700,65467880,4340,4340,4340,4340,0
20250401,153600,65467880,4340,4340,4340,4340,0
20250401,153500,65467880,4340,4340,4340,4340,0
20250401,153400,65467880,4340,4340,4340,4340,0
20250401,153300,65467880,4340,4340,4340,4340,0
20250401,153200,65467880,4340,4340,4340,4340,0
20250401,153100,65467880,4340,4340,4340,4340,0
20250401,153000,65467880,4340,4340,4340,4340,652
20250401,152900,62638200,4325,4325,4325,4325,0
20250401,152800,62638200,4325,4325,4325,4325,0
20250401,152700,62638200,4325,4325,4325,4325,0
20250401,152600,62638200,4325,4325,4325,4325,0
20250401,152500,62638200,4325,4325,4325,4325,0
20250401,152400,62638200,4325,4325,4325,4325,0
20250401,152300,62638200,4325,4325,4325,4325,0
20250401,152200,62638200,4325,4325,4325,4325,0
20250401,152100,62638200,4325,4325,4325,4325,0
20250401,152000,62638200,4325,4325,4325,4325,0
20250401,151900,62638200,4325,4325,4325,4325,0
20250401,151800,62638200,4325,4325,4325,4325,0
20250401,151700,62638200,4325,4325,4325,4325,0
20250401,151600,62638200,4325,4325,4325,4325,0
20250401,151500,62638200,4325,4320,4325,4320,115
20250401,151400,62141375,4325,4325,4325,4325,0
20250401,151300,62141375,4325,4325,4325,4325,1
20250401,151200,62137050,4285,4285,4285,4285,0
20250401,151100,62137050,4285,4285,4285,4285,230
20250401,151000,61151500,4320,4320,4320,4320,0
20250401,150900,61151500,4320,4320,4320,4320,0
20250401,150800,61151500,4320,4320,4320,4320,229
20250401,150700,60162220,4320,4320,4320,4320,0
20250401,150600,60162220,4320,4320,4320,4320,0
20250401,150500,60162220,4320,4320,4320,4320,0
20250401,150400,60162220,4320,4320,4320,4320,0
20250401,150300,60162220,4320,4320,4320,4320,0
20250401,150200,60162220,4320,4320,4320,4320,0
20250401,150100,60162220,4320,4320,4320,4320,1
20250401,150000,60157900,4320,4320,4320,4320,0
20250401,145900,60157900,4320,4320,4320,4320,0
20250401,145800,60157900,4320,4320,4320,4320,0
20250401,145700,60157900,4320,4320,4320,4320,0
20250401,145600,60157900,4320,4320,4320,4320,0
20250401,145500,60157900,4320,4320,4320,4320,0
20250401,145400,60157900,4320,4320,4320,4320,0
20250401,145300,60157900,4320,4320,4320,4320,0
20250401,145200,60157900,4320,4320,4320,4320,0
20250401,145100,60157900,4320,4320,4320,4320,0
20250401,145000,60157900,4320,4320,4320,4320,0
20250401,144900,60157900,4320,4320,4320,4320,0
20250401,144800,60157900,4320,4320,4320,4320,0
20250401,144700,60157900,4320,4320,4320,4320,0
20250401,144600,60157900,4320,4320,4320,4320,0
20250401,144500,60157900,4320,4320,4320,4320,0
20250401,144400,60157900,4320,4320,4320,4320,0
20250401,144300,60157900,4320,4320,4320,4320,0
20250401,144200,60157900,4320,4320,4320,4320,0
20250401,144100,60157900,4320,4320,4320,4320,39
20250401,144000,59989420,4320,4320,4320,4320,0
20250401,143900,59989420,4320,4320,4320,4320,0
20250401,143800,59989420,4320,4320,4320,4320,0
20250401,143700,59989420,4320,4320,4320,4320,3
20250401,143600,59976460,4320,4320,4320,4320,0
20250401,143500,59976460,4320,4320,4320,4320,0
20250401,143400,59976460,4320,4320,4320,4320,0
20250401,143300,59976460,4320,4320,4320,4320,0
20250401,143200,59976460,4320,4320,4320,4320,0
20250401,143100,59976460,4320,4320,4320,4320,30
20250401,143000,59846860,4335,4335,4335,4335,0
20250401,142900,59846860,4335,4335,4335,4335,0
20250401,142800,59846860,4335,4335,4335,4335,0
20250401,142700,59846860,4335,4335,4335,4335,0
20250401,142600,59846860,4335,4335,4335,4335,0
20250401,142500,59846860,4335,4335,4335,4335,0
20250401,142400,59846860,4335,4335,4335,4335,0
20250401,142300,59846860,4335,4335,4335,4335,0
20250401,142200,59846860,4335,4335,4335,4335,0
20250401,142100,59846860,4335,4335,4335,4335,0
20250401,142000,59846860,4335,4335,4335,4335,0
20250401,141900,59846860,4335,4335,4335,4335,0
20250401,141800,59846860,4335,4335,4335,4335,0
20250401,141700,59846860,4335,4335,4335,4335,0
20250401,141600,59846860,4335,4335,4335,4335,0
20250401,141500,59846860,4335,4335,4335,4335,0
20250401,141400,59846860,4335,4335,4335,4335,0
20250401,141300,59846860,4335,4335,4335,4335,0
20250401,141200,59846860,4335,4335,4335,4335,0
20250401,141100,59846860,4335,4335,4335,4335,0
20250401,141000,59846860,4335,4335,4335,4335,0
20250401,140900,59846860,4335,4335,4335,4335,0
20250401,140800,59846860,4335,4335,4335,4335,0
20250401,140700,59846860,4335,4335,4335,4335,0
20250401,140600,59846860,4335,4335,4335,4335,0
20250401,140500,59846860,4335,4335,4335,4335,0
20250401,140400,59846860,4335,4335,4335,4335,0
20250401,140300,59846860,4335,4335,4335,4335,0
20250401,140200,59846860,4335,4335,4335,4335,0
20250401,140100,59846860,4335,4335,4335,4335,0
20250401,140000,59846860,4335,4335,4335,4335,0
20250401,135900,59846860,4335,4335,4335,4335,0
20250401,135800,59846860,4335,4335,4335,4335,0
20250401,135700,59846860,4335,4335,4335,4335,0
20250401,135600,59846860,4335,4335,4335,4335,0
20250401,135500,59846860,4335,4335,4335,4335,0
20250401,135400,59846860,4335,4335,4335,4335,0
20250401,135300,59846860,4335,4335,4335,4335,0
20250401,135200,59846860,4335,4335,4335,4335,153
20250401,135100,59183605,4340,4340,4340,4340,0
20250401,135000,59183605,4340,4340,4340,4340,0
20250401,134900,59183605,4340,4340,4340,4340,0
20250401,134800,59183605,4340,4340,4340,4340,0
20250401,134700,59183605,4340,4340,4340,4340,0
20250401,134600,59183605,4340,4340,4340,4340,0
20250401,134500,59183605,4340,4340,4340,4340,0
20250401,134400,59183605,4340,4340,4340,4340,0
20250401,134300,59183605,4340,4340,4340,4340,0
20250401,134200,59183605,4340,4340,4340,4340,0
20250401,134100,59183605,4340,4340,4340,4340,0
20250401,134000,59183605,4340,4340,4340,4340,0
20250401,133900,59183605,4340,4340,4340,4340,0
20250401,133800,59183605,4340,4340,4340,4340,0
20250401,133700,59183605,4340,4340,4340,4340,0
20250401,133600,59183605,4340,4340,4340,4340,0
20250401,133500,59183605,4340,4340,4340,4340,0
20250401,133400,59183605,4340,4340,4340,4340,0
20250401,133300,59183605,4340,4340,4340,4340,0
20250401,133200,59183605,4340,4340,4340,4340,0
20250401,133100,59183605,4340,4340,4340,4340,0
20250401,133000,59183605,4340,4340,4340,4340,0
20250401,132900,59183605,4340,4340,4340,4340,0
20250401,132800,59183605,4340,4340,4340,4340,0
20250401,132700,59183605,4340,4340,4340,4340,0
20250401,132600,59183605,4340,4340,4340,4340,0
20250401,132500,59183605,4340,4335,4340,4335,55
20250401,132400,58945060,4275,4275,4275,4275,0
20250401,132300,58945060,4275,4295,4295,4275,150
20250401,132200,58302995,4345,4345,4345,4345,0
20250401,132100,58302995,4345,4345,4345,4345,0
20250401,132000,58302995,4345,4345,4345,4345,0
20250401,131900,58302995,4345,4345,4345,4345,0
20250401,131800,58302995,4345,4345,4345,4345,0
20250401,131700,58302995,4345,4345,4345,4345,0
20250401,131600,58302995,4345,4345,4345,4345,0
20250401,131500,58302995,4345,4345,4345,4345,0
20250401,131400,58302995,4345,4345,4345,4345,0
20250401,131300,58302995,4345,4345,4345,4345,0
20250401,131200,58302995,4345,4345,4345,4345,0
20250401,131100,58302995,4345,4345,4345,4345,0
20250401,131000,58302995,4345,4340,4345,4340,218
20250401,130900,57356785,4335,4335,4335,4335,10
20250401,130800,57313435,4345,4345,4345,4345,0
20250401,130700,57313435,4345,4345,4345,4345,0
20250401,130600,57313435,4345,4345,4345,4345,0
20250401,130500,57313435,4345,4345,4345,4345,0
20250401,130400,57313435,4345,4345,4345,4345,0
20250401,130300,57313435,4345,4345,4345,4345,0
20250401,130200,57313435,4345,4345,4345,4345,0
20250401,130100,57313435,4345,4345,4345,4345,0
20250401,130000,57313435,4345,4345,4345,4345,0
20250401,125900,57313435,4345,4345,4345,4345,0
20250401,125800,57313435,4345,4345,4345,4345,0
20250401,125700,57313435,4345,4345,4345,4345,0
20250401,125600,57313435,4345,4345,4345,4345,0
20250401,125500,57313435,4345,4345,4345,4345,0
20250401,125400,57313435,4345,4345,4345,4345,0
20250401,125300,57313435,4345,4345,4345,4345,0
20250401,125200,57313435,4345,4345,4345,4345,0
20250401,125100,57313435,4345,4345,4345,4345,0
20250401,125000,57313435,4345,4345,4345,4345,0
20250401,124900,57313435,4345,4345,4345,4345,0
20250401,124800,57313435,4345,4345,4345,4345,0
20250401,124700,57313435,4345,4345,4345,4345,0
20250401,124600,57313435,4345,4340,4345,4340,206
20250401,124500,56419345,4335,4335,4335,4335,5
20250401,124400,56397670,4345,4345,4345,4345,0
20250401,124300,56397670,4345,4345,4345,4345,0
20250401,124200,56397670,4345,4345,4345,4345,0
20250401,124100,56397670,4345,4345,4345,4345,0
20250401,124000,56397670,4345,4345,4345,4345,0
20250401,123900,56397670,4345,4345,4345,4345,0
20250401,123800,56397670,4345,4345,4345,4345,0
20250401,123700,56397670,4345,4345,4345,4345,0
20250401,123600,56397670,4345,4345,4345,4345,0
20250401,123500,56397670,4345,4345,4345,4345,0
20250401,123400,56397670,4345,4345,4345,4345,0
20250401,123300,56397670,4345,4345,4345,4345,0
20250401,123200,56397670,4345,4345,4345,4345,0
20250401,123100,56397670,4345,4345,4345,4345,0
20250401,123000,56397670,4345,4345,4345,4345,0
20250401,122900,56397670,4345,4345,4345,4345,0
20250401,122800,56397670,4345,4345,4345,4345,0
20250401,122700,56397670,4345,4345,4345,4345,0
20250401,122600,56397670,4345,4345,4345,4345,0
20250401,122500,56397670,4345,4345,4345,4345,0
20250401,122400,56397670,4345,4345,4345,4345,0
20250401,122300,56397670,4345,4345,4345,4345,0
20250401,122200,56397670,4345,4345,4345,4345,0
20250401,122100,56397670,4345,4345,4345,4345,0
20250401,122000,56397670,4345,4345,4345,4345,198
20250401,121900,55537360,4345,4345,4345,4345,0
20250401,121800,55537360,4345,4345,4345,4345,404
20250401,121700,53781980,4340,4340,4340,4340,0
20250401,121600,53781980,4340,4320,4340,4320,2138
20250401,121500,44534835,4320,4320,4320,4320,10
20250401,121400,44491635,4325,4325,4325,4325,0
20250401,121300,44491635,4325,4325,4325,4325,0
20250401,121200,44491635,4325,4325,4325,4325,0
20250401,121100,44491635,4325,4325,4325,4325,0
20250401,121000,44491635,4325,4325,4325,4325,0
20250401,120900,44491635,4325,4325,4325,4325,0
20250401,120800,44491635,4325,4325,4325,4325,0
20250401,120700,44491635,4325,4325,4325,4325,0
20250401,120600,44491635,4325,4325,4325,4325,0
20250401,120500,44491635,4325,4325,4325,4325,0
20250401,120400,44491635,4325,4325,4325,4325,0
20250401,120300,44491635,4325,4325,4325,4325,0
20250401,120200,44491635,4325,4325,4325,4325,90
20250401,120100,44102385,4325,4325,4325,4325,0
20250401,120000,44102385,4325,4325,4325,4325,0
20250401,115900,44102385,4325,4325,4325,4325,0
20250401,115800,44102385,4325,4325,4325,4325,119
20250401,115700,43587710,4345,4345,4345,4345,0
20250401,115600,43587710,4345,4345,4345,4345,0
20250401,115500,43587710,4345,4345,4345,4345,0
20250401,115400,43587710,4345,4345,4345,4345,0
20250401,115300,43587710,4345,4305,4345,4305,230
20250401,115200,42594615,4320,4320,4320,4320,11
20250401,115100,42547095,4320,4320,4320,4320,0
20250401,115000,42547095,4320,4320,4320,4320,0
20250401,114900,42547095,4320,4320,4320,4305,320
20250401,114800,41164800,4305,4305,4305,4305,5
20250401,114700,41143275,4305,4305,4305,4305,0
20250401,114600,41143275,4305,4305,4305,4305,0
20250401,114500,41143275,4305,4300,4305,4300,440
20250401,114400,39251255,4300,4300,4300,4300,0
20250401,114300,39251255,4300,4300,4300,4300,0
20250401,114200,39251255,4300,4300,4300,4300,0
20250401,114100,39251255,4300,4300,4300,4300,0
20250401,114000,39251255,4300,4265,4300,4265,5154
20250401,113900,17092005,4265,4265,4265,4265,5
20250401,113800,17070680,4265,4265,4265,4265,0
20250401,113700,17070680,4265,4265,4265,4265,0
20250401,113600,17070680,4265,4265,4265,4265,0
20250401,113500,17070680,4265,4265,4265,4265,0
20250401,113400,17070680,4265,4265,4265,4265,0
20250401,113300,17070680,4265,4265,4265,4265,0
20250401,113200,17070680,4265,4265,4265,4265,0
20250401,113100,17070680,4265,4265,4265,4265,43
20250401,113000,16887285,4250,4250,4250,4250,6
20250401,112900,16861785,4250,4245,4250,4245,38
20250401,112800,16700350,4245,4245,4245,4245,0
20250401,112700,16700350,4245,4245,4245,4245,0
20250401,112600,16700350,4245,4245,4245,4245,0
20250401,112500,16700350,4245,4240,4245,4240,129
20250401,112400,16153245,4240,4240,4240,4240,0
20250401,112300,16153245,4240,4240,4240,4240,60
20250401,112200,15898845,4240,4240,4240,4240,0
20250401,112100,15898845,4240,4240,4240,4240,0
20250401,112000,15898845,4240,4240,4240,4240,0
20250401,111900,15898845,4240,4240,4240,4240,8
20250401,111800,15864925,4240,4240,4240,4240,0
20250401,111700,15864925,4240,4240,4240,4240,0
20250401,111600,15864925,4240,4240,4240,4240,0
20250401,111500,15864925,4240,4240,4240,4240,0
20250401,111400,15864925,4240,4240,4240,4240,0
20250401,111300,15864925,4240,4240,4240,4240,0
20250401,111200,15864925,4240,4240,4240,4240,0
20250401,111100,15864925,4240,4240,4240,4240,0
20250401,111000,15864925,4240,4235,4240,4235,61
20250401,110900,15606440,4235,4235,4235,4235,0
20250401,110800,15606440,4235,4235,4235,4235,0
20250401,110700,15606440,4235,4235,4235,4235,0
20250401,110600,15606440,4235,4225,4235,4225,100
20250401,110500,15182980,4205,4205,4205,4205,0
20250401,110400,15182980,4205,4205,4205,4205,0
20250401,110300,15182980,4205,4205,4220,4205,542
20250401,110200,12903670,4205,4200,4205,4200,1072
20250401,110100,8400920,4205,4205,4205,4205,0
20250401,110000,8400920,4205,4205,4205,4205,0
20250401,105900,8400920,4205,4205,4205,4205,0
20250401,105800,8400920,4205,4205,4205,4205,0
20250401,105700,8400920,4205,4205,4205,4205,0
20250401,105600,8400920,4205,4205,4205,4205,0
20250401,105500,8400920,4205,4205,4205,4205,0
20250401,105400,8400920,4205,4205,4205,4205,0
20250401,105300,8400920,4205,4205,4205,4205,0
20250401,105200,8400920,4205,4205,4205,4205,0
20250401,105100,8400920,4205,4205,4205,4205,0
20250401,105000,8400920,4205,4205,4205,4205,0
20250401,104900,8400920,4205,4205,4205,4205,0
20250401,104800,8400920,4205,4205,4205,4205,0
20250401,104700,8400920,4205,4205,4205,4205,0
20250401,104600,8400920,4205,4205,4205,4205,0
20250401,104500,8400920,4205,4205,4205,4205,0
20250401,104400,8400920,4205,4205,4205,4205,0
20250401,104300,8400920,4205,4205,4205,4205,0
20250401,104200,8400920,4205,4205,4205,4205,20
20250401,104100,8316820,4210,4210,4210,4210,0
20250401,104000,8316820,4210,4210,4210,4210,0
20250401,103900,8316820,4210,4210,4210,4210,0
20250401,103800,8316820,4210,4210,4210,4210,0
20250401,103700,8316820,4210,4210,4210,4210,0
20250401,103600,8316820,4210,4210,4210,4210,0
20250401,103500,8316820,4210,4210,4210,4210,0
20250401,103400,8316820,4210,4210,4210,4210,0
20250401,103300,8316820,4210,4210,4210,4210,0
20250401,103200,8316820,4210,4210,4210,4210,0
20250401,103100,8316820,4210,4210,4210,4210,0
20250401,103000,8316820,4210,4210,4210,4210,0
20250401,102900,8316820,4210,4210,4210,4210,11
20250401,102800,8270510,4210,4210,4210,4210,0
20250401,102700,8270510,4210,4210,4210,4210,0
20250401,102600,8270510,4210,4210,4210,4210,0
20250401,102500,8270510,4210,4210,4210,4210,1
20250401,102400,8266300,4115,4115,4115,4115,0
20250401,102300,8266300,4115,4115,4115,4115,0
20250401,102200,8266300,4115,4115,4115,4115,0
20250401,102100,8266300,4115,4115,4115,4115,0
20250401,102000,8266300,4115,4115,4115,4115,0
20250401,101900,8266300,4115,4120,4120,4115,669
20250401,101800,5513215,4140,4145,4145,4140,193
20250401,101700,4713525,4150,4150,4150,4150,107
20250401,101600,4269475,4170,4170,4170,4170,0
20250401,101500,4269475,4170,4170,4170,4170,0
20250401,101400,4269475,4170,4170,4170,4170,0
20250401,101300,4269475,4170,4170,4170,4170,0
20250401,101200,4269475,4170,4185,4185,4170,531
20250401,101100,2054380,4210,4210,4210,4210,0
20250401,101000,2054380,4210,4210,4210,4210,0
20250401,100900,2054380,4210,4210,4210,4210,0
20250401,100800,2054380,4210,4205,4210,4205,5
20250401,100700,2033335,4210,4210,4210,4210,0
20250401,100600,2033335,4210,4210,4210,4210,0
20250401,100500,2033335,4210,4210,4210,4210,0
20250401,100400,2033335,4210,4210,4210,4210,0
20250401,100300,2033335,4210,4200,4210,4200,2
20250401,100200,2024925,4180,4180,4180,4180,0
20250401,100100,2024925,4180,4180,4180,4180,0
20250401,100000,2024925,4180,4180,4180,4180,0
20250401,095900,2024925,4180,4180,4180,4180,0
20250401,095800,2024925,4180,4180,4180,4180,0
20250401,095700,2024925,4180,4180,4180,4180,0
20250401,095600,2024925,4180,4180,4180,4180,0
20250401,095500,2024925,4180,4180,4180,4180,0
20250401,095400,2024925,4180,4180,4180,4180,0
20250401,095300,2024925,4180,4180,4180,4180,0
20250401,095200,2024925,4180,4180,4180,4180,0
20250401,095100,2024925,4180,4180,4180,4180,0
20250401,095000,2024925,4180,4180,4180,4180,0
20250401,094900,2024925,4180,4180,4180,4180,130
20250401,094800,1481525,4190,4190,4190,4190,0
20250401,094700,1481525,4190,4190,4190,4190,1
20250401,094600,1477335,4190,4190,4190,4190,0
20250401,094500,1477335,4190,4190,4190,4190,0
20250401,094400,1477335,4190,4190,4190,4190,0
20250401,094300,1477335,4190,4190,4190,4190,0
20250401,094200,1477335,4190,4190,4190,4190,0
20250401,094100,1477335,4190,4190,4190,4190,0
20250401,094000,1477335,4190,4190,4190,4190,0
20250401,093900,1477335,4190,4190,4190,4190,0
20250401,093800,1477335,4190,4190,4190,4190,4
20250401,093700,1460575,4190,4190,4190,4190,0
20250401,093600,1460575,4190,4190,4190,4190,0
20250401,093500,1460575,4190,4190,4190,4190,0
20250401,093400,1460575,4190,4190,4190,4190,0
20250401,093300,1460575,4190,4190,4190,4190,0
20250401,093200,1460575,4190,4190,4190,4190,0
20250401,093100,1460575,4190,4190,4190,4190,0
20250401,093000,1460575,4190,4190,4190,4190,0
20250401,092900,1460575,4190,4190,4190,4190,0
20250401,092800,1460575,4190,4190,4190,4190,0
20250401,092700,1460575,4190,4190,4190,4190,0
20250401,092600,1460575,4190,4190,4190,4190,0
20250401,092500,1460575,4190,4190,4190,4190,0
20250401,092400,1460575,4190,4190,4190,4190,1
20250401,092300,1456385,4170,4170,4170,4170,0
20250401,092200,1456385,4170,4170,4170,4170,0
20250401,092100,1456385,4170,4170,4170,4170,0
20250401,092000,1456385,4170,4170,4170,4170,0
20250401,091900,1456385,4170,4170,4170,4170,0
20250401,091800,1456385,4170,4170,4170,4170,0
20250401,091700,1456385,4170,4170,4170,4170,0
20250401,091600,1456385,4170,4170,4170,4170,0
20250401,091500,1456385,4170,4170,4170,4170,0
20250401,091400,1456385,4170,4170,4170,4170,0
20250401,091300,1456385,4170,4170,4170,4170,0
20250401,091200,1456385,4170,4170,4170,4170,0
20250401,091100,1456385,4170,4170,4170,4170,0
20250401,091000,1456385,4170,4170,4170,4170,0
20250401,090900,1456385,4170,4170,4170,4170,0
20250401,090800,1456385,4170,4170,4170,4170,0
20250401,090700,1456385,4170,4170,4170,4170,0
20250401,090600,1456385,4170,4170,4170,4170,0
20250401,090500,1456385,4170,4170,4170,4170,1
20250401,090400,1452215,4160,4155,4160,4155,164
20250401,090300,770775,4235,4235,4235,4235,0
20250401,090200,770775,4235,4235,4235,4235,181
20250401,090100,4240,4240,4240,4240,4240,0
20250401,090000,4240,4240,4240,4240,4240,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 65467880 4340 4340 4340 4340 652
3 20250401 195300 65467880 4340 4340 4340 4340 0
4 20250401 195200 65467880 4340 4340 4340 4340 0
5 20250401 195100 65467880 4340 4340 4340 4340 0
6 20250401 195000 65467880 4340 4340 4340 4340 0
7 20250401 194900 65467880 4340 4340 4340 4340 0
8 20250401 194800 65467880 4340 4340 4340 4340 0
9 20250401 194700 65467880 4340 4340 4340 4340 0
10 20250401 194600 65467880 4340 4340 4340 4340 0
11 20250401 194500 65467880 4340 4340 4340 4340 0
12 20250401 194400 65467880 4340 4340 4340 4340 0
13 20250401 194300 65467880 4340 4340 4340 4340 0
14 20250401 194200 65467880 4340 4340 4340 4340 0
15 20250401 194100 65467880 4340 4340 4340 4340 0
16 20250401 194000 65467880 4340 4340 4340 4340 0
17 20250401 193900 65467880 4340 4340 4340 4340 0
18 20250401 193800 65467880 4340 4340 4340 4340 0
19 20250401 193700 65467880 4340 4340 4340 4340 0
20 20250401 193600 65467880 4340 4340 4340 4340 0
21 20250401 193500 65467880 4340 4340 4340 4340 0
22 20250401 193400 65467880 4340 4340 4340 4340 0
23 20250401 193300 65467880 4340 4340 4340 4340 0
24 20250401 193200 65467880 4340 4340 4340 4340 0
25 20250401 193100 65467880 4340 4340 4340 4340 0
26 20250401 193000 65467880 4340 4340 4340 4340 0
27 20250401 192900 65467880 4340 4340 4340 4340 0
28 20250401 192800 65467880 4340 4340 4340 4340 0
29 20250401 192700 65467880 4340 4340 4340 4340 0
30 20250401 192600 65467880 4340 4340 4340 4340 0
31 20250401 192500 65467880 4340 4340 4340 4340 0
32 20250401 192400 65467880 4340 4340 4340 4340 652
33 20250401 192300 65467880 4340 4340 4340 4340 0
34 20250401 192200 65467880 4340 4340 4340 4340 0
35 20250401 192100 65467880 4340 4340 4340 4340 0
36 20250401 192000 65467880 4340 4340 4340 4340 0
37 20250401 191900 65467880 4340 4340 4340 4340 0
38 20250401 191800 65467880 4340 4340 4340 4340 0
39 20250401 191700 65467880 4340 4340 4340 4340 0
40 20250401 191600 65467880 4340 4340 4340 4340 0
41 20250401 191500 65467880 4340 4340 4340 4340 0
42 20250401 191400 65467880 4340 4340 4340 4340 0
43 20250401 191300 65467880 4340 4340 4340 4340 0
44 20250401 191200 65467880 4340 4340 4340 4340 0
45 20250401 191100 65467880 4340 4340 4340 4340 0
46 20250401 191000 65467880 4340 4340 4340 4340 0
47 20250401 190900 65467880 4340 4340 4340 4340 0
48 20250401 190800 65467880 4340 4340 4340 4340 0
49 20250401 190700 65467880 4340 4340 4340 4340 0
50 20250401 190600 65467880 4340 4340 4340 4340 0
51 20250401 190500 65467880 4340 4340 4340 4340 0
52 20250401 190400 65467880 4340 4340 4340 4340 0
53 20250401 190300 65467880 4340 4340 4340 4340 0
54 20250401 190200 65467880 4340 4340 4340 4340 0
55 20250401 190100 65467880 4340 4340 4340 4340 0
56 20250401 190000 65467880 4340 4340 4340 4340 0
57 20250401 185900 65467880 4340 4340 4340 4340 0
58 20250401 185800 65467880 4340 4340 4340 4340 0
59 20250401 185700 65467880 4340 4340 4340 4340 0
60 20250401 185600 65467880 4340 4340 4340 4340 0
61 20250401 185500 65467880 4340 4340 4340 4340 0
62 20250401 185400 65467880 4340 4340 4340 4340 652
63 20250401 185300 65467880 4340 4340 4340 4340 0
64 20250401 185200 65467880 4340 4340 4340 4340 0
65 20250401 185100 65467880 4340 4340 4340 4340 0
66 20250401 185000 65467880 4340 4340 4340 4340 0
67 20250401 184900 65467880 4340 4340 4340 4340 0
68 20250401 184800 65467880 4340 4340 4340 4340 0
69 20250401 184700 65467880 4340 4340 4340 4340 0
70 20250401 184600 65467880 4340 4340 4340 4340 0
71 20250401 184500 65467880 4340 4340 4340 4340 0
72 20250401 184400 65467880 4340 4340 4340 4340 0
73 20250401 184300 65467880 4340 4340 4340 4340 0
74 20250401 184200 65467880 4340 4340 4340 4340 0
75 20250401 184100 65467880 4340 4340 4340 4340 0
76 20250401 184000 65467880 4340 4340 4340 4340 0
77 20250401 183900 65467880 4340 4340 4340 4340 0
78 20250401 183800 65467880 4340 4340 4340 4340 0
79 20250401 183700 65467880 4340 4340 4340 4340 0
80 20250401 183600 65467880 4340 4340 4340 4340 0
81 20250401 183500 65467880 4340 4340 4340 4340 0
82 20250401 183400 65467880 4340 4340 4340 4340 0
83 20250401 183300 65467880 4340 4340 4340 4340 0
84 20250401 183200 65467880 4340 4340 4340 4340 0
85 20250401 183100 65467880 4340 4340 4340 4340 0
86 20250401 183000 65467880 4340 4340 4340 4340 0
87 20250401 182900 65467880 4340 4340 4340 4340 0
88 20250401 182800 65467880 4340 4340 4340 4340 0
89 20250401 182700 65467880 4340 4340 4340 4340 0
90 20250401 182600 65467880 4340 4340 4340 4340 0
91 20250401 182500 65467880 4340 4340 4340 4340 0
92 20250401 182400 65467880 4340 4340 4340 4340 652
93 20250401 182300 65467880 4340 4340 4340 4340 0
94 20250401 182200 65467880 4340 4340 4340 4340 0
95 20250401 182100 65467880 4340 4340 4340 4340 0
96 20250401 182000 65467880 4340 4340 4340 4340 0
97 20250401 181900 65467880 4340 4340 4340 4340 0
98 20250401 181800 65467880 4340 4340 4340 4340 0
99 20250401 181700 65467880 4340 4340 4340 4340 0
100 20250401 181600 65467880 4340 4340 4340 4340 0
101 20250401 181500 65467880 4340 4340 4340 4340 0
102 20250401 181400 65467880 4340 4340 4340 4340 0
103 20250401 181300 65467880 4340 4340 4340 4340 0
104 20250401 181200 65467880 4340 4340 4340 4340 0
105 20250401 181100 65467880 4340 4340 4340 4340 0
106 20250401 181000 65467880 4340 4340 4340 4340 0
107 20250401 180900 65467880 4340 4340 4340 4340 0
108 20250401 180800 65467880 4340 4340 4340 4340 0
109 20250401 180700 65467880 4340 4340 4340 4340 0
110 20250401 180600 65467880 4340 4340 4340 4340 0
111 20250401 180500 65467880 4340 4340 4340 4340 0
112 20250401 180400 65467880 4340 4340 4340 4340 0
113 20250401 180300 65467880 4340 4340 4340 4340 0
114 20250401 180200 65467880 4340 4340 4340 4340 0
115 20250401 180100 65467880 4340 4340 4340 4340 0
116 20250401 180000 65467880 4340 4340 4340 4340 0
117 20250401 175900 65467880 4340 4340 4340 4340 0
118 20250401 175800 65467880 4340 4340 4340 4340 0
119 20250401 175700 65467880 4340 4340 4340 4340 0
120 20250401 175600 65467880 4340 4340 4340 4340 0
121 20250401 175500 65467880 4340 4340 4340 4340 0
122 20250401 175400 65467880 4340 4340 4340 4340 652
123 20250401 175300 65467880 4340 4340 4340 4340 0
124 20250401 175200 65467880 4340 4340 4340 4340 0
125 20250401 175100 65467880 4340 4340 4340 4340 0
126 20250401 175000 65467880 4340 4340 4340 4340 0
127 20250401 174900 65467880 4340 4340 4340 4340 0
128 20250401 174800 65467880 4340 4340 4340 4340 0
129 20250401 174700 65467880 4340 4340 4340 4340 0
130 20250401 174600 65467880 4340 4340 4340 4340 0
131 20250401 174500 65467880 4340 4340 4340 4340 0
132 20250401 174400 65467880 4340 4340 4340 4340 0
133 20250401 174300 65467880 4340 4340 4340 4340 0
134 20250401 174200 65467880 4340 4340 4340 4340 0
135 20250401 174100 65467880 4340 4340 4340 4340 0
136 20250401 174000 65467880 4340 4340 4340 4340 0
137 20250401 173900 65467880 4340 4340 4340 4340 0
138 20250401 173800 65467880 4340 4340 4340 4340 0
139 20250401 173700 65467880 4340 4340 4340 4340 0
140 20250401 173600 65467880 4340 4340 4340 4340 0
141 20250401 173500 65467880 4340 4340 4340 4340 0
142 20250401 173400 65467880 4340 4340 4340 4340 0
143 20250401 173300 65467880 4340 4340 4340 4340 0
144 20250401 173200 65467880 4340 4340 4340 4340 0
145 20250401 173100 65467880 4340 4340 4340 4340 0
146 20250401 173000 65467880 4340 4340 4340 4340 0
147 20250401 172900 65467880 4340 4340 4340 4340 0
148 20250401 172800 65467880 4340 4340 4340 4340 0
149 20250401 172700 65467880 4340 4340 4340 4340 0
150 20250401 172600 65467880 4340 4340 4340 4340 0
151 20250401 172500 65467880 4340 4340 4340 4340 0
152 20250401 172400 65467880 4340 4340 4340 4340 652
153 20250401 172300 65467880 4340 4340 4340 4340 0
154 20250401 172200 65467880 4340 4340 4340 4340 0
155 20250401 172100 65467880 4340 4340 4340 4340 0
156 20250401 172000 65467880 4340 4340 4340 4340 0
157 20250401 171900 65467880 4340 4340 4340 4340 0
158 20250401 171800 65467880 4340 4340 4340 4340 0
159 20250401 171700 65467880 4340 4340 4340 4340 0
160 20250401 171600 65467880 4340 4340 4340 4340 0
161 20250401 171500 65467880 4340 4340 4340 4340 0
162 20250401 171400 65467880 4340 4340 4340 4340 0
163 20250401 171300 65467880 4340 4340 4340 4340 0
164 20250401 171200 65467880 4340 4340 4340 4340 0
165 20250401 171100 65467880 4340 4340 4340 4340 0
166 20250401 171000 65467880 4340 4340 4340 4340 0
167 20250401 170900 65467880 4340 4340 4340 4340 0
168 20250401 170800 65467880 4340 4340 4340 4340 0
169 20250401 170700 65467880 4340 4340 4340 4340 0
170 20250401 170600 65467880 4340 4340 4340 4340 0
171 20250401 170500 65467880 4340 4340 4340 4340 0
172 20250401 170400 65467880 4340 4340 4340 4340 0
173 20250401 170300 65467880 4340 4340 4340 4340 0
174 20250401 170200 65467880 4340 4340 4340 4340 0
175 20250401 170100 65467880 4340 4340 4340 4340 0
176 20250401 170000 65467880 4340 4340 4340 4340 0
177 20250401 165900 65467880 4340 4340 4340 4340 0
178 20250401 165800 65467880 4340 4340 4340 4340 0
179 20250401 165700 65467880 4340 4340 4340 4340 0
180 20250401 165600 65467880 4340 4340 4340 4340 0
181 20250401 165500 65467880 4340 4340 4340 4340 0
182 20250401 165400 65467880 4340 4340 4340 4340 652
183 20250401 165300 65467880 4340 4340 4340 4340 0
184 20250401 165200 65467880 4340 4340 4340 4340 0
185 20250401 165100 65467880 4340 4340 4340 4340 0
186 20250401 165000 65467880 4340 4340 4340 4340 0
187 20250401 164900 65467880 4340 4340 4340 4340 0
188 20250401 164800 65467880 4340 4340 4340 4340 0
189 20250401 164700 65467880 4340 4340 4340 4340 0
190 20250401 164600 65467880 4340 4340 4340 4340 0
191 20250401 164500 65467880 4340 4340 4340 4340 0
192 20250401 164400 65467880 4340 4340 4340 4340 0
193 20250401 164300 65467880 4340 4340 4340 4340 0
194 20250401 164200 65467880 4340 4340 4340 4340 0
195 20250401 164100 65467880 4340 4340 4340 4340 0
196 20250401 164000 65467880 4340 4340 4340 4340 0
197 20250401 163900 65467880 4340 4340 4340 4340 0
198 20250401 163800 65467880 4340 4340 4340 4340 0
199 20250401 163700 65467880 4340 4340 4340 4340 0
200 20250401 163600 65467880 4340 4340 4340 4340 0
201 20250401 163500 65467880 4340 4340 4340 4340 0
202 20250401 163400 65467880 4340 4340 4340 4340 0
203 20250401 163300 65467880 4340 4340 4340 4340 0
204 20250401 163200 65467880 4340 4340 4340 4340 0
205 20250401 163100 65467880 4340 4340 4340 4340 0
206 20250401 163000 65467880 4340 4340 4340 4340 0
207 20250401 162900 65467880 4340 4340 4340 4340 0
208 20250401 162800 65467880 4340 4340 4340 4340 0
209 20250401 162700 65467880 4340 4340 4340 4340 0
210 20250401 162600 65467880 4340 4340 4340 4340 0
211 20250401 162500 65467880 4340 4340 4340 4340 0
212 20250401 162400 65467880 4340 4340 4340 4340 652
213 20250401 162300 65467880 4340 4340 4340 4340 0
214 20250401 162200 65467880 4340 4340 4340 4340 0
215 20250401 162100 65467880 4340 4340 4340 4340 0
216 20250401 162000 65467880 4340 4340 4340 4340 0
217 20250401 161900 65467880 4340 4340 4340 4340 0
218 20250401 161800 65467880 4340 4340 4340 4340 0
219 20250401 161700 65467880 4340 4340 4340 4340 0
220 20250401 161600 65467880 4340 4340 4340 4340 0
221 20250401 161500 65467880 4340 4340 4340 4340 0
222 20250401 161400 65467880 4340 4340 4340 4340 0
223 20250401 161300 65467880 4340 4340 4340 4340 0
224 20250401 161200 65467880 4340 4340 4340 4340 0
225 20250401 161100 65467880 4340 4340 4340 4340 0
226 20250401 161000 65467880 4340 4340 4340 4340 0
227 20250401 160900 65467880 4340 4340 4340 4340 0
228 20250401 160800 65467880 4340 4340 4340 4340 0
229 20250401 160700 65467880 4340 4340 4340 4340 0
230 20250401 160600 65467880 4340 4340 4340 4340 0
231 20250401 160500 65467880 4340 4340 4340 4340 0
232 20250401 160400 65467880 4340 4340 4340 4340 0
233 20250401 160300 65467880 4340 4340 4340 4340 0
234 20250401 160200 65467880 4340 4340 4340 4340 0
235 20250401 160100 65467880 4340 4340 4340 4340 0
236 20250401 160000 65467880 4340 4340 4340 4340 0
237 20250401 155900 65467880 4340 4340 4340 4340 0
238 20250401 155800 65467880 4340 4340 4340 4340 0
239 20250401 155700 65467880 4340 4340 4340 4340 0
240 20250401 155600 65467880 4340 4340 4340 4340 0
241 20250401 155500 65467880 4340 4340 4340 4340 0
242 20250401 155400 65467880 4340 4340 4340 4340 652
243 20250401 155300 65467880 4340 4340 4340 4340 0
244 20250401 155200 65467880 4340 4340 4340 4340 0
245 20250401 155100 65467880 4340 4340 4340 4340 0
246 20250401 155000 65467880 4340 4340 4340 4340 0
247 20250401 154900 65467880 4340 4340 4340 4340 0
248 20250401 154800 65467880 4340 4340 4340 4340 0
249 20250401 154700 65467880 4340 4340 4340 4340 0
250 20250401 154600 65467880 4340 4340 4340 4340 0
251 20250401 154500 65467880 4340 4340 4340 4340 0
252 20250401 154400 65467880 4340 4340 4340 4340 0
253 20250401 154300 65467880 4340 4340 4340 4340 0
254 20250401 154200 65467880 4340 4340 4340 4340 0
255 20250401 154100 65467880 4340 4340 4340 4340 0
256 20250401 154000 65467880 4340 4340 4340 4340 0
257 20250401 153900 65467880 4340 4340 4340 4340 0
258 20250401 153800 65467880 4340 4340 4340 4340 0
259 20250401 153700 65467880 4340 4340 4340 4340 0
260 20250401 153600 65467880 4340 4340 4340 4340 0
261 20250401 153500 65467880 4340 4340 4340 4340 0
262 20250401 153400 65467880 4340 4340 4340 4340 0
263 20250401 153300 65467880 4340 4340 4340 4340 0
264 20250401 153200 65467880 4340 4340 4340 4340 0
265 20250401 153100 65467880 4340 4340 4340 4340 0
266 20250401 153000 65467880 4340 4340 4340 4340 652
267 20250401 152900 62638200 4325 4325 4325 4325 0
268 20250401 152800 62638200 4325 4325 4325 4325 0
269 20250401 152700 62638200 4325 4325 4325 4325 0
270 20250401 152600 62638200 4325 4325 4325 4325 0
271 20250401 152500 62638200 4325 4325 4325 4325 0
272 20250401 152400 62638200 4325 4325 4325 4325 0
273 20250401 152300 62638200 4325 4325 4325 4325 0
274 20250401 152200 62638200 4325 4325 4325 4325 0
275 20250401 152100 62638200 4325 4325 4325 4325 0
276 20250401 152000 62638200 4325 4325 4325 4325 0
277 20250401 151900 62638200 4325 4325 4325 4325 0
278 20250401 151800 62638200 4325 4325 4325 4325 0
279 20250401 151700 62638200 4325 4325 4325 4325 0
280 20250401 151600 62638200 4325 4325 4325 4325 0
281 20250401 151500 62638200 4325 4320 4325 4320 115
282 20250401 151400 62141375 4325 4325 4325 4325 0
283 20250401 151300 62141375 4325 4325 4325 4325 1
284 20250401 151200 62137050 4285 4285 4285 4285 0
285 20250401 151100 62137050 4285 4285 4285 4285 230
286 20250401 151000 61151500 4320 4320 4320 4320 0
287 20250401 150900 61151500 4320 4320 4320 4320 0
288 20250401 150800 61151500 4320 4320 4320 4320 229
289 20250401 150700 60162220 4320 4320 4320 4320 0
290 20250401 150600 60162220 4320 4320 4320 4320 0
291 20250401 150500 60162220 4320 4320 4320 4320 0
292 20250401 150400 60162220 4320 4320 4320 4320 0
293 20250401 150300 60162220 4320 4320 4320 4320 0
294 20250401 150200 60162220 4320 4320 4320 4320 0
295 20250401 150100 60162220 4320 4320 4320 4320 1
296 20250401 150000 60157900 4320 4320 4320 4320 0
297 20250401 145900 60157900 4320 4320 4320 4320 0
298 20250401 145800 60157900 4320 4320 4320 4320 0
299 20250401 145700 60157900 4320 4320 4320 4320 0
300 20250401 145600 60157900 4320 4320 4320 4320 0
301 20250401 145500 60157900 4320 4320 4320 4320 0
302 20250401 145400 60157900 4320 4320 4320 4320 0
303 20250401 145300 60157900 4320 4320 4320 4320 0
304 20250401 145200 60157900 4320 4320 4320 4320 0
305 20250401 145100 60157900 4320 4320 4320 4320 0
306 20250401 145000 60157900 4320 4320 4320 4320 0
307 20250401 144900 60157900 4320 4320 4320 4320 0
308 20250401 144800 60157900 4320 4320 4320 4320 0
309 20250401 144700 60157900 4320 4320 4320 4320 0
310 20250401 144600 60157900 4320 4320 4320 4320 0
311 20250401 144500 60157900 4320 4320 4320 4320 0
312 20250401 144400 60157900 4320 4320 4320 4320 0
313 20250401 144300 60157900 4320 4320 4320 4320 0
314 20250401 144200 60157900 4320 4320 4320 4320 0
315 20250401 144100 60157900 4320 4320 4320 4320 39
316 20250401 144000 59989420 4320 4320 4320 4320 0
317 20250401 143900 59989420 4320 4320 4320 4320 0
318 20250401 143800 59989420 4320 4320 4320 4320 0
319 20250401 143700 59989420 4320 4320 4320 4320 3
320 20250401 143600 59976460 4320 4320 4320 4320 0
321 20250401 143500 59976460 4320 4320 4320 4320 0
322 20250401 143400 59976460 4320 4320 4320 4320 0
323 20250401 143300 59976460 4320 4320 4320 4320 0
324 20250401 143200 59976460 4320 4320 4320 4320 0
325 20250401 143100 59976460 4320 4320 4320 4320 30
326 20250401 143000 59846860 4335 4335 4335 4335 0
327 20250401 142900 59846860 4335 4335 4335 4335 0
328 20250401 142800 59846860 4335 4335 4335 4335 0
329 20250401 142700 59846860 4335 4335 4335 4335 0
330 20250401 142600 59846860 4335 4335 4335 4335 0
331 20250401 142500 59846860 4335 4335 4335 4335 0
332 20250401 142400 59846860 4335 4335 4335 4335 0
333 20250401 142300 59846860 4335 4335 4335 4335 0
334 20250401 142200 59846860 4335 4335 4335 4335 0
335 20250401 142100 59846860 4335 4335 4335 4335 0
336 20250401 142000 59846860 4335 4335 4335 4335 0
337 20250401 141900 59846860 4335 4335 4335 4335 0
338 20250401 141800 59846860 4335 4335 4335 4335 0
339 20250401 141700 59846860 4335 4335 4335 4335 0
340 20250401 141600 59846860 4335 4335 4335 4335 0
341 20250401 141500 59846860 4335 4335 4335 4335 0
342 20250401 141400 59846860 4335 4335 4335 4335 0
343 20250401 141300 59846860 4335 4335 4335 4335 0
344 20250401 141200 59846860 4335 4335 4335 4335 0
345 20250401 141100 59846860 4335 4335 4335 4335 0
346 20250401 141000 59846860 4335 4335 4335 4335 0
347 20250401 140900 59846860 4335 4335 4335 4335 0
348 20250401 140800 59846860 4335 4335 4335 4335 0
349 20250401 140700 59846860 4335 4335 4335 4335 0
350 20250401 140600 59846860 4335 4335 4335 4335 0
351 20250401 140500 59846860 4335 4335 4335 4335 0
352 20250401 140400 59846860 4335 4335 4335 4335 0
353 20250401 140300 59846860 4335 4335 4335 4335 0
354 20250401 140200 59846860 4335 4335 4335 4335 0
355 20250401 140100 59846860 4335 4335 4335 4335 0
356 20250401 140000 59846860 4335 4335 4335 4335 0
357 20250401 135900 59846860 4335 4335 4335 4335 0
358 20250401 135800 59846860 4335 4335 4335 4335 0
359 20250401 135700 59846860 4335 4335 4335 4335 0
360 20250401 135600 59846860 4335 4335 4335 4335 0
361 20250401 135500 59846860 4335 4335 4335 4335 0
362 20250401 135400 59846860 4335 4335 4335 4335 0
363 20250401 135300 59846860 4335 4335 4335 4335 0
364 20250401 135200 59846860 4335 4335 4335 4335 153
365 20250401 135100 59183605 4340 4340 4340 4340 0
366 20250401 135000 59183605 4340 4340 4340 4340 0
367 20250401 134900 59183605 4340 4340 4340 4340 0
368 20250401 134800 59183605 4340 4340 4340 4340 0
369 20250401 134700 59183605 4340 4340 4340 4340 0
370 20250401 134600 59183605 4340 4340 4340 4340 0
371 20250401 134500 59183605 4340 4340 4340 4340 0
372 20250401 134400 59183605 4340 4340 4340 4340 0
373 20250401 134300 59183605 4340 4340 4340 4340 0
374 20250401 134200 59183605 4340 4340 4340 4340 0
375 20250401 134100 59183605 4340 4340 4340 4340 0
376 20250401 134000 59183605 4340 4340 4340 4340 0
377 20250401 133900 59183605 4340 4340 4340 4340 0
378 20250401 133800 59183605 4340 4340 4340 4340 0
379 20250401 133700 59183605 4340 4340 4340 4340 0
380 20250401 133600 59183605 4340 4340 4340 4340 0
381 20250401 133500 59183605 4340 4340 4340 4340 0
382 20250401 133400 59183605 4340 4340 4340 4340 0
383 20250401 133300 59183605 4340 4340 4340 4340 0
384 20250401 133200 59183605 4340 4340 4340 4340 0
385 20250401 133100 59183605 4340 4340 4340 4340 0
386 20250401 133000 59183605 4340 4340 4340 4340 0
387 20250401 132900 59183605 4340 4340 4340 4340 0
388 20250401 132800 59183605 4340 4340 4340 4340 0
389 20250401 132700 59183605 4340 4340 4340 4340 0
390 20250401 132600 59183605 4340 4340 4340 4340 0
391 20250401 132500 59183605 4340 4335 4340 4335 55
392 20250401 132400 58945060 4275 4275 4275 4275 0
393 20250401 132300 58945060 4275 4295 4295 4275 150
394 20250401 132200 58302995 4345 4345 4345 4345 0
395 20250401 132100 58302995 4345 4345 4345 4345 0
396 20250401 132000 58302995 4345 4345 4345 4345 0
397 20250401 131900 58302995 4345 4345 4345 4345 0
398 20250401 131800 58302995 4345 4345 4345 4345 0
399 20250401 131700 58302995 4345 4345 4345 4345 0
400 20250401 131600 58302995 4345 4345 4345 4345 0
401 20250401 131500 58302995 4345 4345 4345 4345 0
402 20250401 131400 58302995 4345 4345 4345 4345 0
403 20250401 131300 58302995 4345 4345 4345 4345 0
404 20250401 131200 58302995 4345 4345 4345 4345 0
405 20250401 131100 58302995 4345 4345 4345 4345 0
406 20250401 131000 58302995 4345 4340 4345 4340 218
407 20250401 130900 57356785 4335 4335 4335 4335 10
408 20250401 130800 57313435 4345 4345 4345 4345 0
409 20250401 130700 57313435 4345 4345 4345 4345 0
410 20250401 130600 57313435 4345 4345 4345 4345 0
411 20250401 130500 57313435 4345 4345 4345 4345 0
412 20250401 130400 57313435 4345 4345 4345 4345 0
413 20250401 130300 57313435 4345 4345 4345 4345 0
414 20250401 130200 57313435 4345 4345 4345 4345 0
415 20250401 130100 57313435 4345 4345 4345 4345 0
416 20250401 130000 57313435 4345 4345 4345 4345 0
417 20250401 125900 57313435 4345 4345 4345 4345 0
418 20250401 125800 57313435 4345 4345 4345 4345 0
419 20250401 125700 57313435 4345 4345 4345 4345 0
420 20250401 125600 57313435 4345 4345 4345 4345 0
421 20250401 125500 57313435 4345 4345 4345 4345 0
422 20250401 125400 57313435 4345 4345 4345 4345 0
423 20250401 125300 57313435 4345 4345 4345 4345 0
424 20250401 125200 57313435 4345 4345 4345 4345 0
425 20250401 125100 57313435 4345 4345 4345 4345 0
426 20250401 125000 57313435 4345 4345 4345 4345 0
427 20250401 124900 57313435 4345 4345 4345 4345 0
428 20250401 124800 57313435 4345 4345 4345 4345 0
429 20250401 124700 57313435 4345 4345 4345 4345 0
430 20250401 124600 57313435 4345 4340 4345 4340 206
431 20250401 124500 56419345 4335 4335 4335 4335 5
432 20250401 124400 56397670 4345 4345 4345 4345 0
433 20250401 124300 56397670 4345 4345 4345 4345 0
434 20250401 124200 56397670 4345 4345 4345 4345 0
435 20250401 124100 56397670 4345 4345 4345 4345 0
436 20250401 124000 56397670 4345 4345 4345 4345 0
437 20250401 123900 56397670 4345 4345 4345 4345 0
438 20250401 123800 56397670 4345 4345 4345 4345 0
439 20250401 123700 56397670 4345 4345 4345 4345 0
440 20250401 123600 56397670 4345 4345 4345 4345 0
441 20250401 123500 56397670 4345 4345 4345 4345 0
442 20250401 123400 56397670 4345 4345 4345 4345 0
443 20250401 123300 56397670 4345 4345 4345 4345 0
444 20250401 123200 56397670 4345 4345 4345 4345 0
445 20250401 123100 56397670 4345 4345 4345 4345 0
446 20250401 123000 56397670 4345 4345 4345 4345 0
447 20250401 122900 56397670 4345 4345 4345 4345 0
448 20250401 122800 56397670 4345 4345 4345 4345 0
449 20250401 122700 56397670 4345 4345 4345 4345 0
450 20250401 122600 56397670 4345 4345 4345 4345 0
451 20250401 122500 56397670 4345 4345 4345 4345 0
452 20250401 122400 56397670 4345 4345 4345 4345 0
453 20250401 122300 56397670 4345 4345 4345 4345 0
454 20250401 122200 56397670 4345 4345 4345 4345 0
455 20250401 122100 56397670 4345 4345 4345 4345 0
456 20250401 122000 56397670 4345 4345 4345 4345 198
457 20250401 121900 55537360 4345 4345 4345 4345 0
458 20250401 121800 55537360 4345 4345 4345 4345 404
459 20250401 121700 53781980 4340 4340 4340 4340 0
460 20250401 121600 53781980 4340 4320 4340 4320 2138
461 20250401 121500 44534835 4320 4320 4320 4320 10
462 20250401 121400 44491635 4325 4325 4325 4325 0
463 20250401 121300 44491635 4325 4325 4325 4325 0
464 20250401 121200 44491635 4325 4325 4325 4325 0
465 20250401 121100 44491635 4325 4325 4325 4325 0
466 20250401 121000 44491635 4325 4325 4325 4325 0
467 20250401 120900 44491635 4325 4325 4325 4325 0
468 20250401 120800 44491635 4325 4325 4325 4325 0
469 20250401 120700 44491635 4325 4325 4325 4325 0
470 20250401 120600 44491635 4325 4325 4325 4325 0
471 20250401 120500 44491635 4325 4325 4325 4325 0
472 20250401 120400 44491635 4325 4325 4325 4325 0
473 20250401 120300 44491635 4325 4325 4325 4325 0
474 20250401 120200 44491635 4325 4325 4325 4325 90
475 20250401 120100 44102385 4325 4325 4325 4325 0
476 20250401 120000 44102385 4325 4325 4325 4325 0
477 20250401 115900 44102385 4325 4325 4325 4325 0
478 20250401 115800 44102385 4325 4325 4325 4325 119
479 20250401 115700 43587710 4345 4345 4345 4345 0
480 20250401 115600 43587710 4345 4345 4345 4345 0
481 20250401 115500 43587710 4345 4345 4345 4345 0
482 20250401 115400 43587710 4345 4345 4345 4345 0
483 20250401 115300 43587710 4345 4305 4345 4305 230
484 20250401 115200 42594615 4320 4320 4320 4320 11
485 20250401 115100 42547095 4320 4320 4320 4320 0
486 20250401 115000 42547095 4320 4320 4320 4320 0
487 20250401 114900 42547095 4320 4320 4320 4305 320
488 20250401 114800 41164800 4305 4305 4305 4305 5
489 20250401 114700 41143275 4305 4305 4305 4305 0
490 20250401 114600 41143275 4305 4305 4305 4305 0
491 20250401 114500 41143275 4305 4300 4305 4300 440
492 20250401 114400 39251255 4300 4300 4300 4300 0
493 20250401 114300 39251255 4300 4300 4300 4300 0
494 20250401 114200 39251255 4300 4300 4300 4300 0
495 20250401 114100 39251255 4300 4300 4300 4300 0
496 20250401 114000 39251255 4300 4265 4300 4265 5154
497 20250401 113900 17092005 4265 4265 4265 4265 5
498 20250401 113800 17070680 4265 4265 4265 4265 0
499 20250401 113700 17070680 4265 4265 4265 4265 0
500 20250401 113600 17070680 4265 4265 4265 4265 0
501 20250401 113500 17070680 4265 4265 4265 4265 0
502 20250401 113400 17070680 4265 4265 4265 4265 0
503 20250401 113300 17070680 4265 4265 4265 4265 0
504 20250401 113200 17070680 4265 4265 4265 4265 0
505 20250401 113100 17070680 4265 4265 4265 4265 43
506 20250401 113000 16887285 4250 4250 4250 4250 6
507 20250401 112900 16861785 4250 4245 4250 4245 38
508 20250401 112800 16700350 4245 4245 4245 4245 0
509 20250401 112700 16700350 4245 4245 4245 4245 0
510 20250401 112600 16700350 4245 4245 4245 4245 0
511 20250401 112500 16700350 4245 4240 4245 4240 129
512 20250401 112400 16153245 4240 4240 4240 4240 0
513 20250401 112300 16153245 4240 4240 4240 4240 60
514 20250401 112200 15898845 4240 4240 4240 4240 0
515 20250401 112100 15898845 4240 4240 4240 4240 0
516 20250401 112000 15898845 4240 4240 4240 4240 0
517 20250401 111900 15898845 4240 4240 4240 4240 8
518 20250401 111800 15864925 4240 4240 4240 4240 0
519 20250401 111700 15864925 4240 4240 4240 4240 0
520 20250401 111600 15864925 4240 4240 4240 4240 0
521 20250401 111500 15864925 4240 4240 4240 4240 0
522 20250401 111400 15864925 4240 4240 4240 4240 0
523 20250401 111300 15864925 4240 4240 4240 4240 0
524 20250401 111200 15864925 4240 4240 4240 4240 0
525 20250401 111100 15864925 4240 4240 4240 4240 0
526 20250401 111000 15864925 4240 4235 4240 4235 61
527 20250401 110900 15606440 4235 4235 4235 4235 0
528 20250401 110800 15606440 4235 4235 4235 4235 0
529 20250401 110700 15606440 4235 4235 4235 4235 0
530 20250401 110600 15606440 4235 4225 4235 4225 100
531 20250401 110500 15182980 4205 4205 4205 4205 0
532 20250401 110400 15182980 4205 4205 4205 4205 0
533 20250401 110300 15182980 4205 4205 4220 4205 542
534 20250401 110200 12903670 4205 4200 4205 4200 1072
535 20250401 110100 8400920 4205 4205 4205 4205 0
536 20250401 110000 8400920 4205 4205 4205 4205 0
537 20250401 105900 8400920 4205 4205 4205 4205 0
538 20250401 105800 8400920 4205 4205 4205 4205 0
539 20250401 105700 8400920 4205 4205 4205 4205 0
540 20250401 105600 8400920 4205 4205 4205 4205 0
541 20250401 105500 8400920 4205 4205 4205 4205 0
542 20250401 105400 8400920 4205 4205 4205 4205 0
543 20250401 105300 8400920 4205 4205 4205 4205 0
544 20250401 105200 8400920 4205 4205 4205 4205 0
545 20250401 105100 8400920 4205 4205 4205 4205 0
546 20250401 105000 8400920 4205 4205 4205 4205 0
547 20250401 104900 8400920 4205 4205 4205 4205 0
548 20250401 104800 8400920 4205 4205 4205 4205 0
549 20250401 104700 8400920 4205 4205 4205 4205 0
550 20250401 104600 8400920 4205 4205 4205 4205 0
551 20250401 104500 8400920 4205 4205 4205 4205 0
552 20250401 104400 8400920 4205 4205 4205 4205 0
553 20250401 104300 8400920 4205 4205 4205 4205 0
554 20250401 104200 8400920 4205 4205 4205 4205 20
555 20250401 104100 8316820 4210 4210 4210 4210 0
556 20250401 104000 8316820 4210 4210 4210 4210 0
557 20250401 103900 8316820 4210 4210 4210 4210 0
558 20250401 103800 8316820 4210 4210 4210 4210 0
559 20250401 103700 8316820 4210 4210 4210 4210 0
560 20250401 103600 8316820 4210 4210 4210 4210 0
561 20250401 103500 8316820 4210 4210 4210 4210 0
562 20250401 103400 8316820 4210 4210 4210 4210 0
563 20250401 103300 8316820 4210 4210 4210 4210 0
564 20250401 103200 8316820 4210 4210 4210 4210 0
565 20250401 103100 8316820 4210 4210 4210 4210 0
566 20250401 103000 8316820 4210 4210 4210 4210 0
567 20250401 102900 8316820 4210 4210 4210 4210 11
568 20250401 102800 8270510 4210 4210 4210 4210 0
569 20250401 102700 8270510 4210 4210 4210 4210 0
570 20250401 102600 8270510 4210 4210 4210 4210 0
571 20250401 102500 8270510 4210 4210 4210 4210 1
572 20250401 102400 8266300 4115 4115 4115 4115 0
573 20250401 102300 8266300 4115 4115 4115 4115 0
574 20250401 102200 8266300 4115 4115 4115 4115 0
575 20250401 102100 8266300 4115 4115 4115 4115 0
576 20250401 102000 8266300 4115 4115 4115 4115 0
577 20250401 101900 8266300 4115 4120 4120 4115 669
578 20250401 101800 5513215 4140 4145 4145 4140 193
579 20250401 101700 4713525 4150 4150 4150 4150 107
580 20250401 101600 4269475 4170 4170 4170 4170 0
581 20250401 101500 4269475 4170 4170 4170 4170 0
582 20250401 101400 4269475 4170 4170 4170 4170 0
583 20250401 101300 4269475 4170 4170 4170 4170 0
584 20250401 101200 4269475 4170 4185 4185 4170 531
585 20250401 101100 2054380 4210 4210 4210 4210 0
586 20250401 101000 2054380 4210 4210 4210 4210 0
587 20250401 100900 2054380 4210 4210 4210 4210 0
588 20250401 100800 2054380 4210 4205 4210 4205 5
589 20250401 100700 2033335 4210 4210 4210 4210 0
590 20250401 100600 2033335 4210 4210 4210 4210 0
591 20250401 100500 2033335 4210 4210 4210 4210 0
592 20250401 100400 2033335 4210 4210 4210 4210 0
593 20250401 100300 2033335 4210 4200 4210 4200 2
594 20250401 100200 2024925 4180 4180 4180 4180 0
595 20250401 100100 2024925 4180 4180 4180 4180 0
596 20250401 100000 2024925 4180 4180 4180 4180 0
597 20250401 095900 2024925 4180 4180 4180 4180 0
598 20250401 095800 2024925 4180 4180 4180 4180 0
599 20250401 095700 2024925 4180 4180 4180 4180 0
600 20250401 095600 2024925 4180 4180 4180 4180 0
601 20250401 095500 2024925 4180 4180 4180 4180 0
602 20250401 095400 2024925 4180 4180 4180 4180 0
603 20250401 095300 2024925 4180 4180 4180 4180 0
604 20250401 095200 2024925 4180 4180 4180 4180 0
605 20250401 095100 2024925 4180 4180 4180 4180 0
606 20250401 095000 2024925 4180 4180 4180 4180 0
607 20250401 094900 2024925 4180 4180 4180 4180 130
608 20250401 094800 1481525 4190 4190 4190 4190 0
609 20250401 094700 1481525 4190 4190 4190 4190 1
610 20250401 094600 1477335 4190 4190 4190 4190 0
611 20250401 094500 1477335 4190 4190 4190 4190 0
612 20250401 094400 1477335 4190 4190 4190 4190 0
613 20250401 094300 1477335 4190 4190 4190 4190 0
614 20250401 094200 1477335 4190 4190 4190 4190 0
615 20250401 094100 1477335 4190 4190 4190 4190 0
616 20250401 094000 1477335 4190 4190 4190 4190 0
617 20250401 093900 1477335 4190 4190 4190 4190 0
618 20250401 093800 1477335 4190 4190 4190 4190 4
619 20250401 093700 1460575 4190 4190 4190 4190 0
620 20250401 093600 1460575 4190 4190 4190 4190 0
621 20250401 093500 1460575 4190 4190 4190 4190 0
622 20250401 093400 1460575 4190 4190 4190 4190 0
623 20250401 093300 1460575 4190 4190 4190 4190 0
624 20250401 093200 1460575 4190 4190 4190 4190 0
625 20250401 093100 1460575 4190 4190 4190 4190 0
626 20250401 093000 1460575 4190 4190 4190 4190 0
627 20250401 092900 1460575 4190 4190 4190 4190 0
628 20250401 092800 1460575 4190 4190 4190 4190 0
629 20250401 092700 1460575 4190 4190 4190 4190 0
630 20250401 092600 1460575 4190 4190 4190 4190 0
631 20250401 092500 1460575 4190 4190 4190 4190 0
632 20250401 092400 1460575 4190 4190 4190 4190 1
633 20250401 092300 1456385 4170 4170 4170 4170 0
634 20250401 092200 1456385 4170 4170 4170 4170 0
635 20250401 092100 1456385 4170 4170 4170 4170 0
636 20250401 092000 1456385 4170 4170 4170 4170 0
637 20250401 091900 1456385 4170 4170 4170 4170 0
638 20250401 091800 1456385 4170 4170 4170 4170 0
639 20250401 091700 1456385 4170 4170 4170 4170 0
640 20250401 091600 1456385 4170 4170 4170 4170 0
641 20250401 091500 1456385 4170 4170 4170 4170 0
642 20250401 091400 1456385 4170 4170 4170 4170 0
643 20250401 091300 1456385 4170 4170 4170 4170 0
644 20250401 091200 1456385 4170 4170 4170 4170 0
645 20250401 091100 1456385 4170 4170 4170 4170 0
646 20250401 091000 1456385 4170 4170 4170 4170 0
647 20250401 090900 1456385 4170 4170 4170 4170 0
648 20250401 090800 1456385 4170 4170 4170 4170 0
649 20250401 090700 1456385 4170 4170 4170 4170 0
650 20250401 090600 1456385 4170 4170 4170 4170 0
651 20250401 090500 1456385 4170 4170 4170 4170 1
652 20250401 090400 1452215 4160 4155 4160 4155 164
653 20250401 090300 770775 4235 4235 4235 4235 0
654 20250401 090200 770775 4235 4235 4235 4235 181
655 20250401 090100 4240 4240 4240 4240 4240 0
656 20250401 090000 4240 4240 4240 4240 4240 1

1
065130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17189982,0,72369824220,0.00
20250327,0,17189982,0,73745022780,0.00
20250326,0,17189982,0,73659072870,0.00
20250325,0,17189982,0,74174772330,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17189982 0 72369824220 0.00
3 20250327 0 17189982 0 73745022780 0.00
4 20250326 0 17189982 0 73659072870 0.00
5 20250325 0 17189982 0 74174772330 0.00