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

607
010960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,133107040,3015,3015,3015,3015,59
20250401,190400,133107040,3015,3015,3015,3015,0
20250401,190300,133107040,3015,3015,3015,3015,0
20250401,190200,133107040,3015,3015,3015,3015,0
20250401,190100,133107040,3015,3015,3015,3015,0
20250401,190000,133107040,3015,3015,3015,3015,0
20250401,185900,133107040,3015,3015,3015,3015,0
20250401,185800,133107040,3015,3015,3015,3015,0
20250401,185700,133107040,3015,3015,3015,3015,0
20250401,185600,133107040,3015,3015,3015,3015,0
20250401,185500,133107040,3015,3015,3015,3015,0
20250401,185400,133107040,3015,3015,3015,3015,0
20250401,185300,133107040,3015,3015,3015,3015,0
20250401,185200,133107040,3015,3015,3015,3015,0
20250401,185100,133107040,3015,3015,3015,3015,0
20250401,185000,133107040,3015,3015,3015,3015,0
20250401,184900,133107040,3015,3015,3015,3015,0
20250401,184800,133107040,3015,3015,3015,3015,0
20250401,184700,133107040,3015,3015,3015,3015,0
20250401,184600,133107040,3015,3015,3015,3015,0
20250401,184500,133107040,3015,3015,3015,3015,0
20250401,184400,133107040,3015,3015,3015,3015,0
20250401,184300,133107040,3015,3015,3015,3015,0
20250401,184200,133107040,3015,3015,3015,3015,0
20250401,184100,133107040,3015,3015,3015,3015,0
20250401,184000,133107040,3015,3015,3015,3015,0
20250401,183900,133107040,3015,3015,3015,3015,0
20250401,183800,133107040,3015,3015,3015,3015,0
20250401,183700,133107040,3015,3015,3015,3015,0
20250401,183600,133107040,3015,3015,3015,3015,0
20250401,183500,133107040,3015,3015,3015,3015,59
20250401,183400,133107040,3015,3015,3015,3015,0
20250401,183300,133107040,3015,3015,3015,3015,0
20250401,183200,133107040,3015,3015,3015,3015,0
20250401,183100,133107040,3015,3015,3015,3015,0
20250401,183000,133107040,3015,3015,3015,3015,0
20250401,182900,133107040,3015,3015,3015,3015,0
20250401,182800,133107040,3015,3015,3015,3015,0
20250401,182700,133107040,3015,3015,3015,3015,0
20250401,182600,133107040,3015,3015,3015,3015,0
20250401,182500,133107040,3015,3015,3015,3015,0
20250401,182400,133107040,3015,3015,3015,3015,0
20250401,182300,133107040,3015,3015,3015,3015,0
20250401,182200,133107040,3015,3015,3015,3015,0
20250401,182100,133107040,3015,3015,3015,3015,0
20250401,182000,133107040,3015,3015,3015,3015,0
20250401,181900,133107040,3015,3015,3015,3015,0
20250401,181800,133107040,3015,3015,3015,3015,0
20250401,181700,133107040,3015,3015,3015,3015,0
20250401,181600,133107040,3015,3015,3015,3015,0
20250401,181500,133107040,3015,3015,3015,3015,0
20250401,181400,133107040,3015,3015,3015,3015,0
20250401,181300,133107040,3015,3015,3015,3015,0
20250401,181200,133107040,3015,3015,3015,3015,0
20250401,181100,133107040,3015,3015,3015,3015,0
20250401,181000,133107040,3015,3015,3015,3015,0
20250401,180900,133107040,3015,3015,3015,3015,0
20250401,180800,133107040,3015,3015,3015,3015,0
20250401,180700,133107040,3015,3015,3015,3015,0
20250401,180600,133107040,3015,3015,3015,3015,0
20250401,180500,133107040,3015,3015,3015,3015,59
20250401,180400,133107040,3015,3015,3015,3015,0
20250401,180300,133107040,3015,3015,3015,3015,0
20250401,180200,133107040,3015,3015,3015,3015,0
20250401,180100,133107040,3015,3015,3015,3015,0
20250401,180000,133107040,3015,3015,3015,3015,0
20250401,175900,133107040,3015,3015,3015,3015,0
20250401,175800,133107040,3015,3015,3015,3015,0
20250401,175700,133107040,3015,3015,3015,3015,0
20250401,175600,133107040,3015,3015,3015,3015,0
20250401,175500,133107040,3015,3015,3015,3015,0
20250401,175400,133107040,3015,3015,3015,3015,0
20250401,175300,133107040,3015,3015,3015,3015,0
20250401,175200,133107040,3015,3015,3015,3015,0
20250401,175100,133107040,3015,3015,3015,3015,0
20250401,175000,133107040,3015,3015,3015,3015,0
20250401,174900,133107040,3015,3015,3015,3015,0
20250401,174800,133107040,3015,3015,3015,3015,0
20250401,174700,133107040,3015,3015,3015,3015,0
20250401,174600,133107040,3015,3015,3015,3015,0
20250401,174500,133107040,3015,3015,3015,3015,0
20250401,174400,133107040,3015,3015,3015,3015,0
20250401,174300,133107040,3015,3015,3015,3015,0
20250401,174200,133107040,3015,3015,3015,3015,0
20250401,174100,133107040,3015,3015,3015,3015,0
20250401,174000,133107040,3015,3015,3015,3015,0
20250401,173900,133107040,3015,3015,3015,3015,0
20250401,173800,133107040,3015,3015,3015,3015,0
20250401,173700,133107040,3015,3015,3015,3015,0
20250401,173600,133107040,3015,3015,3015,3015,0
20250401,173500,133107040,3015,3015,3015,3015,59
20250401,173400,133107040,3015,3015,3015,3015,0
20250401,173300,133107040,3015,3015,3015,3015,0
20250401,173200,133107040,3015,3015,3015,3015,0
20250401,173100,133107040,3015,3015,3015,3015,0
20250401,173000,133107040,3015,3015,3015,3015,0
20250401,172900,133107040,3015,3015,3015,3015,0
20250401,172800,133107040,3015,3015,3015,3015,0
20250401,172700,133107040,3015,3015,3015,3015,0
20250401,172600,133107040,3015,3015,3015,3015,0
20250401,172500,133107040,3015,3015,3015,3015,0
20250401,172400,133107040,3015,3015,3015,3015,0
20250401,172300,133107040,3015,3015,3015,3015,0
20250401,172200,133107040,3015,3015,3015,3015,0
20250401,172100,133107040,3015,3015,3015,3015,0
20250401,172000,133107040,3015,3015,3015,3015,0
20250401,171900,133107040,3015,3015,3015,3015,0
20250401,171800,133107040,3015,3015,3015,3015,0
20250401,171700,133107040,3015,3015,3015,3015,0
20250401,171600,133107040,3015,3015,3015,3015,0
20250401,171500,133107040,3015,3015,3015,3015,0
20250401,171400,133107040,3015,3015,3015,3015,0
20250401,171300,133107040,3015,3015,3015,3015,0
20250401,171200,133107040,3015,3015,3015,3015,0
20250401,171100,133107040,3015,3015,3015,3015,0
20250401,171000,133107040,3015,3015,3015,3015,0
20250401,170900,133107040,3015,3015,3015,3015,0
20250401,170800,133107040,3015,3015,3015,3015,0
20250401,170700,133107040,3015,3015,3015,3015,0
20250401,170600,133107040,3015,3015,3015,3015,0
20250401,170500,133107040,3015,3015,3015,3015,59
20250401,170400,133107040,3015,3015,3015,3015,0
20250401,170300,133107040,3015,3015,3015,3015,0
20250401,170200,133107040,3015,3015,3015,3015,0
20250401,170100,133107040,3015,3015,3015,3015,0
20250401,170000,133107040,3015,3015,3015,3015,0
20250401,165900,133107040,3015,3015,3015,3015,0
20250401,165800,133107040,3015,3015,3015,3015,0
20250401,165700,133107040,3015,3015,3015,3015,0
20250401,165600,133107040,3015,3015,3015,3015,0
20250401,165500,133107040,3015,3015,3015,3015,0
20250401,165400,133107040,3015,3015,3015,3015,0
20250401,165300,133107040,3015,3015,3015,3015,0
20250401,165200,133107040,3015,3015,3015,3015,0
20250401,165100,133107040,3015,3015,3015,3015,0
20250401,165000,133107040,3015,3015,3015,3015,0
20250401,164900,133107040,3015,3015,3015,3015,0
20250401,164800,133107040,3015,3015,3015,3015,0
20250401,164700,133107040,3015,3015,3015,3015,0
20250401,164600,133107040,3015,3015,3015,3015,0
20250401,164500,133107040,3015,3015,3015,3015,0
20250401,164400,133107040,3015,3015,3015,3015,0
20250401,164300,133107040,3015,3015,3015,3015,0
20250401,164200,133107040,3015,3015,3015,3015,0
20250401,164100,133107040,3015,3015,3015,3015,0
20250401,164000,133107040,3015,3015,3015,3015,0
20250401,163900,133107040,3015,3015,3015,3015,0
20250401,163800,133107040,3015,3015,3015,3015,0
20250401,163700,133107040,3015,3015,3015,3015,0
20250401,163600,133107040,3015,3015,3015,3015,0
20250401,163500,133107040,3015,3015,3015,3015,59
20250401,163400,133107040,3015,3015,3015,3015,0
20250401,163300,133107040,3015,3015,3015,3015,0
20250401,163200,133107040,3015,3015,3015,3015,0
20250401,163100,133107040,3015,3015,3015,3015,0
20250401,163000,133107040,3015,3015,3015,3015,0
20250401,162900,133107040,3015,3015,3015,3015,0
20250401,162800,133107040,3015,3015,3015,3015,0
20250401,162700,133107040,3015,3015,3015,3015,0
20250401,162600,133107040,3015,3015,3015,3015,0
20250401,162500,133107040,3015,3015,3015,3015,0
20250401,162400,133107040,3015,3015,3015,3015,0
20250401,162300,133107040,3015,3015,3015,3015,0
20250401,162200,133107040,3015,3015,3015,3015,0
20250401,162100,133107040,3015,3015,3015,3015,0
20250401,162000,133107040,3015,3015,3015,3015,0
20250401,161900,133107040,3015,3015,3015,3015,0
20250401,161800,133107040,3015,3015,3015,3015,0
20250401,161700,133107040,3015,3015,3015,3015,0
20250401,161600,133107040,3015,3015,3015,3015,0
20250401,161500,133107040,3015,3015,3015,3015,0
20250401,161400,133107040,3015,3015,3015,3015,0
20250401,161300,133107040,3015,3015,3015,3015,0
20250401,161200,133107040,3015,3015,3015,3015,0
20250401,161100,133107040,3015,3015,3015,3015,0
20250401,161000,133107040,3015,3015,3015,3015,0
20250401,160900,133107040,3015,3015,3015,3015,0
20250401,160800,133107040,3015,3015,3015,3015,0
20250401,160700,133107040,3015,3015,3015,3015,0
20250401,160600,133107040,3015,3015,3015,3015,0
20250401,160500,133107040,3015,3015,3015,3015,59
20250401,160400,133107040,3015,3015,3015,3015,0
20250401,160300,133107040,3015,3015,3015,3015,0
20250401,160200,133107040,3015,3015,3015,3015,0
20250401,160100,133107040,3015,3015,3015,3015,0
20250401,160000,133107040,3015,3015,3015,3015,0
20250401,155900,133107040,3015,3015,3015,3015,0
20250401,155800,133107040,3015,3015,3015,3015,0
20250401,155700,133107040,3015,3015,3015,3015,0
20250401,155600,133107040,3015,3015,3015,3015,0
20250401,155500,133107040,3015,3015,3015,3015,0
20250401,155400,133107040,3015,3015,3015,3015,0
20250401,155300,133107040,3015,3015,3015,3015,0
20250401,155200,133107040,3015,3015,3015,3015,0
20250401,155100,133107040,3015,3015,3015,3015,0
20250401,155000,133107040,3015,3015,3015,3015,0
20250401,154900,133107040,3015,3015,3015,3015,0
20250401,154800,133107040,3015,3015,3015,3015,0
20250401,154700,133107040,3015,3015,3015,3015,0
20250401,154600,133107040,3015,3015,3015,3015,0
20250401,154500,133107040,3015,3015,3015,3015,0
20250401,154400,133107040,3015,3015,3015,3015,0
20250401,154300,133107040,3015,3015,3015,3015,0
20250401,154200,133107040,3015,3015,3015,3015,0
20250401,154100,133107040,3015,3015,3015,3015,0
20250401,154000,133107040,3015,3015,3015,3015,0
20250401,153900,133107040,3015,3015,3015,3015,0
20250401,153800,133107040,3015,3015,3015,3015,0
20250401,153700,133107040,3015,3015,3015,3015,0
20250401,153600,133107040,3015,3015,3015,3015,0
20250401,153500,133107040,3015,3015,3015,3015,59
20250401,153400,133107040,3015,3015,3015,3015,0
20250401,153300,133107040,3015,3015,3015,3015,0
20250401,153200,133107040,3015,3015,3015,3015,0
20250401,153100,133107040,3015,3015,3015,3015,0
20250401,153000,133107040,3015,3015,3015,3015,59
20250401,152900,132929155,3020,3020,3020,3020,0
20250401,152800,132929155,3020,3020,3020,3020,0
20250401,152700,132929155,3020,3020,3020,3020,0
20250401,152600,132929155,3020,3020,3020,3020,0
20250401,152500,132929155,3020,3020,3020,3020,0
20250401,152400,132929155,3020,3020,3020,3020,0
20250401,152300,132929155,3020,3020,3020,3020,0
20250401,152200,132929155,3020,3020,3020,3020,0
20250401,152100,132929155,3020,3020,3020,3020,0
20250401,152000,132929155,3020,3020,3020,3020,0
20250401,151900,132929155,3020,3020,3020,3020,0
20250401,151800,132929155,3020,3020,3020,3020,0
20250401,151700,132929155,3020,3020,3020,3020,11
20250401,151600,132895935,3015,3015,3015,3015,0
20250401,151500,132895935,3015,3015,3015,3015,0
20250401,151400,132895935,3015,3015,3015,3015,0
20250401,151300,132895935,3015,3015,3015,3015,0
20250401,151200,132895935,3015,3015,3015,3015,1
20250401,151100,132892920,3020,3020,3020,3020,0
20250401,151000,132892920,3020,3020,3020,3020,0
20250401,150900,132892920,3020,3020,3020,3020,0
20250401,150800,132892920,3020,3020,3020,3020,0
20250401,150700,132892920,3020,3020,3020,3020,0
20250401,150600,132892920,3020,3020,3020,3020,0
20250401,150500,132892920,3020,3020,3020,3020,0
20250401,150400,132892920,3020,3020,3020,3020,0
20250401,150300,132892920,3020,3020,3020,3020,0
20250401,150200,132892920,3020,3020,3020,3020,0
20250401,150100,132892920,3020,3020,3020,3020,0
20250401,150000,132892920,3020,3020,3020,3020,0
20250401,145900,132892920,3020,3020,3020,3020,0
20250401,145800,132892920,3020,3020,3020,3020,0
20250401,145700,132892920,3020,3020,3020,3020,0
20250401,145600,132892920,3020,3020,3020,3020,0
20250401,145500,132892920,3020,3020,3020,3020,0
20250401,145400,132892920,3020,3020,3020,3020,0
20250401,145300,132892920,3020,3020,3020,3020,0
20250401,145200,132892920,3020,3020,3020,3020,3
20250401,145100,132883860,3015,3015,3015,3015,1
20250401,145000,132880845,3015,3015,3015,3015,0
20250401,144900,132880845,3015,3015,3015,3015,5
20250401,144800,132865770,3010,3010,3010,3010,0
20250401,144700,132865770,3010,3010,3010,3010,0
20250401,144600,132865770,3010,3010,3010,3010,0
20250401,144500,132865770,3010,3010,3010,3010,0
20250401,144400,132865770,3010,3010,3010,3010,0
20250401,144300,132865770,3010,3010,3010,3010,0
20250401,144200,132865770,3010,3015,3015,3010,872
20250401,144100,130241045,3020,3015,3020,3015,14
20250401,144000,130198770,3010,3010,3010,3010,0
20250401,143900,130198770,3010,3010,3010,3010,0
20250401,143800,130198770,3010,3010,3010,3010,0
20250401,143700,130198770,3010,3010,3010,3010,440
20250401,143600,128874370,3015,3020,3020,3010,269
20250401,143500,128064645,3015,3015,3015,3015,1
20250401,143400,128061630,3010,3010,3010,3010,0
20250401,143300,128061630,3010,3010,3010,3010,235
20250401,143200,127354280,3015,3015,3015,3015,0
20250401,143100,127354280,3015,3015,3015,3015,0
20250401,143000,127354280,3015,3015,3015,3015,1
20250401,142900,127351265,3025,3025,3025,3025,0
20250401,142800,127351265,3025,3025,3025,3025,0
20250401,142700,127351265,3025,3025,3025,3025,0
20250401,142600,127351265,3025,3025,3025,3025,0
20250401,142500,127351265,3025,3025,3025,3025,0
20250401,142400,127351265,3025,3025,3025,3025,0
20250401,142300,127351265,3025,3025,3025,3025,0
20250401,142200,127351265,3025,3025,3025,3025,0
20250401,142100,127351265,3025,3015,3025,3015,10
20250401,142000,127321030,3015,3015,3015,3015,0
20250401,141900,127321030,3015,3015,3015,3015,1667
20250401,141800,122295025,3015,3015,3015,3015,0
20250401,141700,122295025,3015,3015,3015,3015,0
20250401,141600,122295025,3015,3015,3015,3015,0
20250401,141500,122295025,3015,3015,3015,3015,0
20250401,141400,122295025,3015,3015,3015,3015,0
20250401,141300,122295025,3015,3015,3015,3015,0
20250401,141200,122295025,3015,3015,3015,3015,0
20250401,141100,122295025,3015,3015,3015,3015,0
20250401,141000,122295025,3015,3015,3015,3015,0
20250401,140900,122295025,3015,3015,3015,3015,0
20250401,140800,122295025,3015,3015,3015,3015,0
20250401,140700,122295025,3015,3015,3015,3015,0
20250401,140600,122295025,3015,3015,3015,3015,0
20250401,140500,122295025,3015,3015,3015,3015,0
20250401,140400,122295025,3015,3015,3015,3015,0
20250401,140300,122295025,3015,3015,3015,3015,0
20250401,140200,122295025,3015,3015,3015,3015,0
20250401,140100,122295025,3015,3015,3015,3015,0
20250401,140000,122295025,3015,3015,3015,3015,0
20250401,135900,122295025,3015,3015,3015,3015,0
20250401,135800,122295025,3015,3015,3015,3015,0
20250401,135700,122295025,3015,3015,3015,3015,0
20250401,135600,122295025,3015,3015,3015,3015,0
20250401,135500,122295025,3015,3015,3015,3015,0
20250401,135400,122295025,3015,3015,3015,3015,0
20250401,135300,122295025,3015,3015,3015,3015,0
20250401,135200,122295025,3015,3015,3015,3015,0
20250401,135100,122295025,3015,3015,3015,3015,1530
20250401,135000,117682075,3015,3015,3015,3015,0
20250401,134900,117682075,3015,3015,3015,3015,0
20250401,134800,117682075,3015,3015,3015,3015,4971
20250401,134700,102694510,3015,3015,3015,3015,0
20250401,134600,102694510,3015,3015,3015,3015,0
20250401,134500,102694510,3015,3015,3015,3015,0
20250401,134400,102694510,3015,3015,3015,3015,0
20250401,134300,102694510,3015,3015,3015,3015,0
20250401,134200,102694510,3015,3015,3015,3015,0
20250401,134100,102694510,3015,3015,3015,3015,0
20250401,134000,102694510,3015,3020,3020,3015,1032
20250401,133900,99583025,3020,3020,3020,3020,0
20250401,133800,99583025,3020,3020,3020,3020,0
20250401,133700,99583025,3020,3020,3020,3020,0
20250401,133600,99583025,3020,3020,3020,3020,0
20250401,133500,99583025,3020,3020,3020,3020,0
20250401,133400,99583025,3020,3020,3020,3020,1
20250401,133300,99580005,3020,3020,3020,3020,0
20250401,133200,99580005,3020,3020,3020,3020,0
20250401,133100,99580005,3020,3020,3020,3020,0
20250401,133000,99580005,3020,3020,3020,3020,0
20250401,132900,99580005,3020,3020,3020,3020,0
20250401,132800,99580005,3020,3020,3020,3020,0
20250401,132700,99580005,3020,3020,3020,3020,0
20250401,132600,99580005,3020,3020,3020,3020,0
20250401,132500,99580005,3020,3020,3020,3020,0
20250401,132400,99580005,3020,3020,3020,3020,0
20250401,132300,99580005,3020,3020,3020,3020,0
20250401,132200,99580005,3020,3020,3020,3020,0
20250401,132100,99580005,3020,3020,3020,3020,0
20250401,132000,99580005,3020,3020,3020,3020,0
20250401,131900,99580005,3020,3020,3020,3020,0
20250401,131800,99580005,3020,3020,3020,3020,0
20250401,131700,99580005,3020,3020,3020,3020,0
20250401,131600,99580005,3020,3020,3020,3020,0
20250401,131500,99580005,3020,3020,3020,3020,0
20250401,131400,99580005,3020,3020,3020,3020,0
20250401,131300,99580005,3020,3020,3020,3020,0
20250401,131200,99580005,3020,3020,3020,3020,1
20250401,131100,99576985,3015,3015,3015,3015,0
20250401,131000,99576985,3015,3015,3015,3015,0
20250401,130900,99576985,3015,3015,3015,3015,0
20250401,130800,99576985,3015,3015,3015,3015,0
20250401,130700,99576985,3015,3015,3015,3015,0
20250401,130600,99576985,3015,3015,3015,3015,0
20250401,130500,99576985,3015,3015,3015,3015,0
20250401,130400,99576985,3015,3015,3015,3015,0
20250401,130300,99576985,3015,3015,3015,3015,0
20250401,130200,99576985,3015,3015,3015,3015,0
20250401,130100,99576985,3015,3015,3015,3015,0
20250401,130000,99576985,3015,3015,3015,3015,0
20250401,125900,99576985,3015,3015,3015,3015,0
20250401,125800,99576985,3015,3015,3015,3015,0
20250401,125700,99576985,3015,3015,3015,3015,209
20250401,125600,98946850,3015,3015,3015,3015,376
20250401,125500,97813210,3015,3015,3015,3015,0
20250401,125400,97813210,3015,3015,3015,3015,0
20250401,125300,97813210,3015,3015,3015,3015,0
20250401,125200,97813210,3015,3015,3015,3015,0
20250401,125100,97813210,3015,3015,3015,3015,888
20250401,125000,95135890,3015,3015,3015,3015,0
20250401,124900,95135890,3015,3015,3015,3015,0
20250401,124800,95135890,3015,3015,3015,3015,0
20250401,124700,95135890,3015,3015,3015,3015,0
20250401,124600,95135890,3015,3015,3015,3015,0
20250401,124500,95135890,3015,3015,3015,3015,0
20250401,124400,95135890,3015,3015,3015,3015,0
20250401,124300,95135890,3015,3015,3015,3015,0
20250401,124200,95135890,3015,3015,3015,3015,0
20250401,124100,95135890,3015,3015,3015,3015,0
20250401,124000,95135890,3015,3015,3015,3015,0
20250401,123900,95135890,3015,3015,3015,3015,0
20250401,123800,95135890,3015,3015,3015,3015,0
20250401,123700,95135890,3015,3015,3015,3015,0
20250401,123600,95135890,3015,3015,3015,3015,0
20250401,123500,95135890,3015,3015,3015,3015,0
20250401,123400,95135890,3015,3015,3015,3015,9
20250401,123300,95108755,3015,3015,3015,3015,0
20250401,123200,95108755,3015,3015,3015,3015,107
20250401,123100,94786150,3015,3015,3015,3015,0
20250401,123000,94786150,3015,3015,3015,3015,0
20250401,122900,94786150,3015,3015,3015,3015,0
20250401,122800,94786150,3015,3015,3015,3015,0
20250401,122700,94786150,3015,3015,3015,3015,0
20250401,122600,94786150,3015,3015,3015,3015,0
20250401,122500,94786150,3015,3015,3015,3015,0
20250401,122400,94786150,3015,3015,3015,3015,0
20250401,122300,94786150,3015,3015,3015,3015,0
20250401,122200,94786150,3015,3015,3015,3015,0
20250401,122100,94786150,3015,3015,3015,3015,0
20250401,122000,94786150,3015,3015,3015,3015,0
20250401,121900,94786150,3015,3015,3015,3015,0
20250401,121800,94786150,3015,3015,3015,3015,0
20250401,121700,94786150,3015,3015,3015,3015,0
20250401,121600,94786150,3015,3015,3015,3015,0
20250401,121500,94786150,3015,3015,3015,3015,0
20250401,121400,94786150,3015,3015,3015,3015,0
20250401,121300,94786150,3015,3015,3015,3015,0
20250401,121200,94786150,3015,3015,3015,3015,0
20250401,121100,94786150,3015,3015,3015,3015,0
20250401,121000,94786150,3015,3015,3015,3015,0
20250401,120900,94786150,3015,3015,3015,3015,0
20250401,120800,94786150,3015,3015,3015,3015,0
20250401,120700,94786150,3015,3015,3015,3015,0
20250401,120600,94786150,3015,3015,3015,3015,0
20250401,120500,94786150,3015,3015,3015,3015,0
20250401,120400,94786150,3015,3015,3015,3015,0
20250401,120300,94786150,3015,3015,3015,3015,0
20250401,120200,94786150,3015,3015,3015,3015,0
20250401,120100,94786150,3015,3015,3015,3015,0
20250401,120000,94786150,3015,3015,3015,3015,1
20250401,115900,94783135,3015,3015,3015,3015,0
20250401,115800,94783135,3015,3015,3015,3015,1
20250401,115700,94780120,3020,3020,3020,3020,0
20250401,115600,94780120,3020,3020,3020,3020,0
20250401,115500,94780120,3020,3020,3020,3020,0
20250401,115400,94780120,3020,3020,3020,3020,0
20250401,115300,94780120,3020,3020,3020,3020,0
20250401,115200,94780120,3020,3020,3020,3020,0
20250401,115100,94780120,3020,3020,3020,3020,0
20250401,115000,94780120,3020,3020,3020,3020,0
20250401,114900,94780120,3020,3015,3020,3015,99
20250401,114800,94481145,3020,3010,3020,3010,2073
20250401,114700,88236375,3010,3010,3010,3010,0
20250401,114600,88236375,3010,3010,3010,3010,0
20250401,114500,88236375,3010,3010,3010,3010,0
20250401,114400,88236375,3010,3010,3010,3010,0
20250401,114300,88236375,3010,3010,3010,3010,0
20250401,114200,88236375,3010,3010,3010,3010,0
20250401,114100,88236375,3010,3010,3010,3010,0
20250401,114000,88236375,3010,3010,3010,3010,0
20250401,113900,88236375,3010,3010,3010,3010,0
20250401,113800,88236375,3010,3010,3010,3010,0
20250401,113700,88236375,3010,3010,3010,3010,0
20250401,113600,88236375,3010,3010,3010,3010,0
20250401,113500,88236375,3010,3010,3010,3010,0
20250401,113400,88236375,3010,3010,3010,3010,0
20250401,113300,88236375,3010,3010,3010,3010,0
20250401,113200,88236375,3010,3010,3010,3010,0
20250401,113100,88236375,3010,3010,3010,3010,0
20250401,113000,88236375,3010,3010,3010,3010,0
20250401,112900,88236375,3010,3010,3010,3010,1
20250401,112800,88233365,3005,3005,3005,3005,0
20250401,112700,88233365,3005,3005,3005,3005,0
20250401,112600,88233365,3005,3005,3005,3005,0
20250401,112500,88233365,3005,3005,3005,3005,1
20250401,112400,88230360,3005,3005,3005,3005,0
20250401,112300,88230360,3005,3005,3005,3005,1
20250401,112200,88227355,3010,3005,3010,3005,12
20250401,112100,88191240,3005,3005,3005,3005,1
20250401,112000,88188235,3000,3000,3000,3000,1
20250401,111900,88185235,3000,3000,3000,3000,0
20250401,111800,88185235,3000,3000,3000,3000,0
20250401,111700,88185235,3000,3000,3000,3000,0
20250401,111600,88185235,3000,3000,3000,3000,0
20250401,111500,88185235,3000,3000,3000,3000,1
20250401,111400,88182235,3005,3005,3005,3005,0
20250401,111300,88182235,3005,3000,3005,3000,5
20250401,111200,88167215,2995,2995,2995,2995,0
20250401,111100,88167215,2995,3005,3005,2995,5020
20250401,111000,73109565,3010,3010,3010,3010,1
20250401,110900,73106555,3010,3010,3010,3010,0
20250401,110800,73106555,3010,3010,3010,3010,0
20250401,110700,73106555,3010,3010,3010,3010,0
20250401,110600,73106555,3010,3010,3010,3010,1
20250401,110500,73103545,3010,3010,3010,3010,0
20250401,110400,73103545,3010,3010,3010,3010,0
20250401,110300,73103545,3010,3010,3010,3010,0
20250401,110200,73103545,3010,3010,3010,3010,0
20250401,110100,73103545,3010,3010,3010,3010,0
20250401,110000,73103545,3010,3010,3010,3010,0
20250401,105900,73103545,3010,3010,3010,3010,1
20250401,105800,73100535,3005,3005,3005,3005,0
20250401,105700,73100535,3005,3005,3005,3005,0
20250401,105600,73100535,3005,3005,3005,3005,0
20250401,105500,73100535,3005,3005,3005,3005,0
20250401,105400,73100535,3005,3005,3005,3005,300
20250401,105300,72199035,3015,3015,3015,3015,0
20250401,105200,72199035,3015,3015,3015,3015,0
20250401,105100,72199035,3015,3015,3015,3015,0
20250401,105000,72199035,3015,3015,3015,3015,0
20250401,104900,72199035,3015,3015,3015,3015,0
20250401,104800,72199035,3015,3010,3015,3010,2
20250401,104700,72193010,3005,3005,3005,3005,0
20250401,104600,72193010,3005,3005,3005,3005,0
20250401,104500,72193010,3005,3015,3015,3005,401
20250401,104400,70987955,3010,3010,3010,3010,3
20250401,104300,70978925,3015,3015,3015,3015,0
20250401,104200,70978925,3015,3015,3015,3015,0
20250401,104100,70978925,3015,3015,3015,3015,0
20250401,104000,70978925,3015,3015,3015,3015,0
20250401,103900,70978925,3015,3015,3015,3015,0
20250401,103800,70978925,3015,3015,3015,3015,0
20250401,103700,70978925,3015,3015,3015,3015,0
20250401,103600,70978925,3015,3015,3015,3015,0
20250401,103500,70978925,3015,3010,3015,3010,10
20250401,103400,70948780,3010,3010,3010,3010,1
20250401,103300,70945770,3010,3010,3010,3010,207
20250401,103200,70322700,3010,3010,3010,3010,0
20250401,103100,70322700,3010,3010,3015,3010,24
20250401,103000,70250410,3010,3010,3010,3010,6
20250401,102900,70232350,3015,3015,3015,3015,0
20250401,102800,70232350,3015,3010,3015,3010,2
20250401,102700,70226325,3005,3005,3005,3005,0
20250401,102600,70226325,3005,3005,3005,3005,0
20250401,102500,70226325,3005,3005,3005,3005,0
20250401,102400,70226325,3005,3005,3005,3005,0
20250401,102300,70226325,3005,3005,3005,3005,0
20250401,102200,70226325,3005,3005,3005,3005,0
20250401,102100,70226325,3005,3010,3010,3005,460
20250401,102000,68843970,3010,3010,3010,3010,0
20250401,101900,68843970,3010,3010,3010,3010,0
20250401,101800,68843970,3010,3010,3010,3010,0
20250401,101700,68843970,3010,3010,3010,3010,0
20250401,101600,68843970,3010,3010,3010,3010,0
20250401,101500,68843970,3010,3010,3010,3010,0
20250401,101400,68843970,3010,3010,3010,3010,0
20250401,101300,68843970,3010,3010,3010,3010,0
20250401,101200,68843970,3010,3010,3010,3010,0
20250401,101100,68843970,3010,3010,3010,3010,1
20250401,101000,68840960,3015,3010,3015,3010,5
20250401,100900,68825905,3005,3005,3005,3005,0
20250401,100800,68825905,3005,3005,3005,3005,0
20250401,100700,68825905,3005,3005,3005,3005,0
20250401,100600,68825905,3005,3005,3005,3005,0
20250401,100500,68825905,3005,3005,3005,3005,132
20250401,100400,68429245,3005,3005,3005,3005,0
20250401,100300,68429245,3005,3005,3005,3005,3
20250401,100200,68420230,3005,3005,3005,3005,0
20250401,100100,68420230,3005,3005,3005,3005,0
20250401,100000,68420230,3005,3005,3005,3005,0
20250401,095900,68420230,3005,3005,3005,3005,11
20250401,095800,68387175,3000,3000,3000,3000,52
20250401,095700,68231175,3005,3005,3005,3005,0
20250401,095600,68231175,3005,3005,3005,3005,17
20250401,095500,68180090,3005,3005,3005,3005,0
20250401,095400,68180090,3005,3005,3005,3005,0
20250401,095300,68180090,3005,3005,3005,3005,0
20250401,095200,68180090,3005,3005,3005,3005,1
20250401,095100,68177085,3005,2995,3005,2995,4
20250401,095000,68165080,2995,3000,3000,2995,500
20250401,094900,66666420,3005,3005,3005,3005,0
20250401,094800,66666420,3005,3005,3005,3005,0
20250401,094700,66666420,3005,3000,3005,3000,36
20250401,094600,66558410,3005,3005,3005,3005,0
20250401,094500,66558410,3005,3005,3005,3005,0
20250401,094400,66558410,3005,3005,3005,3005,0
20250401,094300,66558410,3005,3005,3005,3005,0
20250401,094200,66558410,3005,3005,3005,3005,0
20250401,094100,66558410,3005,3005,3005,3005,3
20250401,094000,66549395,3005,3005,3005,3005,20
20250401,093900,66489295,3005,3005,3005,3005,6
20250401,093800,66471265,3005,3005,3005,3005,1
20250401,093700,66468260,3005,3005,3005,3005,0
20250401,093600,66468260,3005,3005,3005,3005,0
20250401,093500,66468260,3005,3005,3005,3005,1
20250401,093400,66465255,3005,3005,3005,3005,0
20250401,093300,66465255,3005,3010,3010,3005,40
20250401,093200,66345030,3015,3015,3015,3015,144
20250401,093100,65910870,3015,3015,3015,3015,3
20250401,093000,65901825,3015,3020,3020,3015,22
20250401,092900,65835490,3020,3020,3020,3020,0
20250401,092800,65835490,3020,3020,3020,3020,0
20250401,092700,65835490,3020,3020,3020,3020,0
20250401,092600,65835490,3020,3010,3020,3010,237
20250401,092500,65121210,3005,3000,3005,3000,15146
20250401,092400,19683115,3000,3000,3000,3000,0
20250401,092300,19683115,3000,3000,3000,3000,0
20250401,092200,19683115,3000,3000,3000,3000,0
20250401,092100,19683115,3000,3000,3000,3000,0
20250401,092000,19683115,3000,3000,3000,3000,0
20250401,091900,19683115,3000,3000,3000,3000,0
20250401,091800,19683115,3000,3000,3000,3000,830
20250401,091700,17193115,3000,3000,3000,3000,0
20250401,091600,17193115,3000,3000,3000,3000,10
20250401,091500,17163115,3000,3000,3000,3000,0
20250401,091400,17163115,3000,2995,3000,2995,337
20250401,091300,16152125,3000,3000,3000,3000,275
20250401,091200,15327125,3000,3000,3000,3000,100
20250401,091100,15027125,3000,3015,3015,3000,4113
20250401,091000,2686410,3015,3015,3015,3015,0
20250401,090900,2686410,3015,3015,3015,3015,0
20250401,090800,2686410,3015,3015,3015,3015,71
20250401,090700,2472345,3000,3015,3015,3000,587
20250401,090600,711070,3020,3020,3020,3020,0
20250401,090500,711070,3020,3020,3020,3020,2
20250401,090400,705030,3030,3030,3030,3030,0
20250401,090300,705030,3030,3030,3030,3030,0
20250401,090200,705030,3030,3030,3030,3030,0
20250401,090100,705030,3030,3030,3030,3030,0
20250401,090000,705030,3030,3000,3030,3000,235
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 133107040 3015 3015 3015 3015 59
3 20250401 190400 133107040 3015 3015 3015 3015 0
4 20250401 190300 133107040 3015 3015 3015 3015 0
5 20250401 190200 133107040 3015 3015 3015 3015 0
6 20250401 190100 133107040 3015 3015 3015 3015 0
7 20250401 190000 133107040 3015 3015 3015 3015 0
8 20250401 185900 133107040 3015 3015 3015 3015 0
9 20250401 185800 133107040 3015 3015 3015 3015 0
10 20250401 185700 133107040 3015 3015 3015 3015 0
11 20250401 185600 133107040 3015 3015 3015 3015 0
12 20250401 185500 133107040 3015 3015 3015 3015 0
13 20250401 185400 133107040 3015 3015 3015 3015 0
14 20250401 185300 133107040 3015 3015 3015 3015 0
15 20250401 185200 133107040 3015 3015 3015 3015 0
16 20250401 185100 133107040 3015 3015 3015 3015 0
17 20250401 185000 133107040 3015 3015 3015 3015 0
18 20250401 184900 133107040 3015 3015 3015 3015 0
19 20250401 184800 133107040 3015 3015 3015 3015 0
20 20250401 184700 133107040 3015 3015 3015 3015 0
21 20250401 184600 133107040 3015 3015 3015 3015 0
22 20250401 184500 133107040 3015 3015 3015 3015 0
23 20250401 184400 133107040 3015 3015 3015 3015 0
24 20250401 184300 133107040 3015 3015 3015 3015 0
25 20250401 184200 133107040 3015 3015 3015 3015 0
26 20250401 184100 133107040 3015 3015 3015 3015 0
27 20250401 184000 133107040 3015 3015 3015 3015 0
28 20250401 183900 133107040 3015 3015 3015 3015 0
29 20250401 183800 133107040 3015 3015 3015 3015 0
30 20250401 183700 133107040 3015 3015 3015 3015 0
31 20250401 183600 133107040 3015 3015 3015 3015 0
32 20250401 183500 133107040 3015 3015 3015 3015 59
33 20250401 183400 133107040 3015 3015 3015 3015 0
34 20250401 183300 133107040 3015 3015 3015 3015 0
35 20250401 183200 133107040 3015 3015 3015 3015 0
36 20250401 183100 133107040 3015 3015 3015 3015 0
37 20250401 183000 133107040 3015 3015 3015 3015 0
38 20250401 182900 133107040 3015 3015 3015 3015 0
39 20250401 182800 133107040 3015 3015 3015 3015 0
40 20250401 182700 133107040 3015 3015 3015 3015 0
41 20250401 182600 133107040 3015 3015 3015 3015 0
42 20250401 182500 133107040 3015 3015 3015 3015 0
43 20250401 182400 133107040 3015 3015 3015 3015 0
44 20250401 182300 133107040 3015 3015 3015 3015 0
45 20250401 182200 133107040 3015 3015 3015 3015 0
46 20250401 182100 133107040 3015 3015 3015 3015 0
47 20250401 182000 133107040 3015 3015 3015 3015 0
48 20250401 181900 133107040 3015 3015 3015 3015 0
49 20250401 181800 133107040 3015 3015 3015 3015 0
50 20250401 181700 133107040 3015 3015 3015 3015 0
51 20250401 181600 133107040 3015 3015 3015 3015 0
52 20250401 181500 133107040 3015 3015 3015 3015 0
53 20250401 181400 133107040 3015 3015 3015 3015 0
54 20250401 181300 133107040 3015 3015 3015 3015 0
55 20250401 181200 133107040 3015 3015 3015 3015 0
56 20250401 181100 133107040 3015 3015 3015 3015 0
57 20250401 181000 133107040 3015 3015 3015 3015 0
58 20250401 180900 133107040 3015 3015 3015 3015 0
59 20250401 180800 133107040 3015 3015 3015 3015 0
60 20250401 180700 133107040 3015 3015 3015 3015 0
61 20250401 180600 133107040 3015 3015 3015 3015 0
62 20250401 180500 133107040 3015 3015 3015 3015 59
63 20250401 180400 133107040 3015 3015 3015 3015 0
64 20250401 180300 133107040 3015 3015 3015 3015 0
65 20250401 180200 133107040 3015 3015 3015 3015 0
66 20250401 180100 133107040 3015 3015 3015 3015 0
67 20250401 180000 133107040 3015 3015 3015 3015 0
68 20250401 175900 133107040 3015 3015 3015 3015 0
69 20250401 175800 133107040 3015 3015 3015 3015 0
70 20250401 175700 133107040 3015 3015 3015 3015 0
71 20250401 175600 133107040 3015 3015 3015 3015 0
72 20250401 175500 133107040 3015 3015 3015 3015 0
73 20250401 175400 133107040 3015 3015 3015 3015 0
74 20250401 175300 133107040 3015 3015 3015 3015 0
75 20250401 175200 133107040 3015 3015 3015 3015 0
76 20250401 175100 133107040 3015 3015 3015 3015 0
77 20250401 175000 133107040 3015 3015 3015 3015 0
78 20250401 174900 133107040 3015 3015 3015 3015 0
79 20250401 174800 133107040 3015 3015 3015 3015 0
80 20250401 174700 133107040 3015 3015 3015 3015 0
81 20250401 174600 133107040 3015 3015 3015 3015 0
82 20250401 174500 133107040 3015 3015 3015 3015 0
83 20250401 174400 133107040 3015 3015 3015 3015 0
84 20250401 174300 133107040 3015 3015 3015 3015 0
85 20250401 174200 133107040 3015 3015 3015 3015 0
86 20250401 174100 133107040 3015 3015 3015 3015 0
87 20250401 174000 133107040 3015 3015 3015 3015 0
88 20250401 173900 133107040 3015 3015 3015 3015 0
89 20250401 173800 133107040 3015 3015 3015 3015 0
90 20250401 173700 133107040 3015 3015 3015 3015 0
91 20250401 173600 133107040 3015 3015 3015 3015 0
92 20250401 173500 133107040 3015 3015 3015 3015 59
93 20250401 173400 133107040 3015 3015 3015 3015 0
94 20250401 173300 133107040 3015 3015 3015 3015 0
95 20250401 173200 133107040 3015 3015 3015 3015 0
96 20250401 173100 133107040 3015 3015 3015 3015 0
97 20250401 173000 133107040 3015 3015 3015 3015 0
98 20250401 172900 133107040 3015 3015 3015 3015 0
99 20250401 172800 133107040 3015 3015 3015 3015 0
100 20250401 172700 133107040 3015 3015 3015 3015 0
101 20250401 172600 133107040 3015 3015 3015 3015 0
102 20250401 172500 133107040 3015 3015 3015 3015 0
103 20250401 172400 133107040 3015 3015 3015 3015 0
104 20250401 172300 133107040 3015 3015 3015 3015 0
105 20250401 172200 133107040 3015 3015 3015 3015 0
106 20250401 172100 133107040 3015 3015 3015 3015 0
107 20250401 172000 133107040 3015 3015 3015 3015 0
108 20250401 171900 133107040 3015 3015 3015 3015 0
109 20250401 171800 133107040 3015 3015 3015 3015 0
110 20250401 171700 133107040 3015 3015 3015 3015 0
111 20250401 171600 133107040 3015 3015 3015 3015 0
112 20250401 171500 133107040 3015 3015 3015 3015 0
113 20250401 171400 133107040 3015 3015 3015 3015 0
114 20250401 171300 133107040 3015 3015 3015 3015 0
115 20250401 171200 133107040 3015 3015 3015 3015 0
116 20250401 171100 133107040 3015 3015 3015 3015 0
117 20250401 171000 133107040 3015 3015 3015 3015 0
118 20250401 170900 133107040 3015 3015 3015 3015 0
119 20250401 170800 133107040 3015 3015 3015 3015 0
120 20250401 170700 133107040 3015 3015 3015 3015 0
121 20250401 170600 133107040 3015 3015 3015 3015 0
122 20250401 170500 133107040 3015 3015 3015 3015 59
123 20250401 170400 133107040 3015 3015 3015 3015 0
124 20250401 170300 133107040 3015 3015 3015 3015 0
125 20250401 170200 133107040 3015 3015 3015 3015 0
126 20250401 170100 133107040 3015 3015 3015 3015 0
127 20250401 170000 133107040 3015 3015 3015 3015 0
128 20250401 165900 133107040 3015 3015 3015 3015 0
129 20250401 165800 133107040 3015 3015 3015 3015 0
130 20250401 165700 133107040 3015 3015 3015 3015 0
131 20250401 165600 133107040 3015 3015 3015 3015 0
132 20250401 165500 133107040 3015 3015 3015 3015 0
133 20250401 165400 133107040 3015 3015 3015 3015 0
134 20250401 165300 133107040 3015 3015 3015 3015 0
135 20250401 165200 133107040 3015 3015 3015 3015 0
136 20250401 165100 133107040 3015 3015 3015 3015 0
137 20250401 165000 133107040 3015 3015 3015 3015 0
138 20250401 164900 133107040 3015 3015 3015 3015 0
139 20250401 164800 133107040 3015 3015 3015 3015 0
140 20250401 164700 133107040 3015 3015 3015 3015 0
141 20250401 164600 133107040 3015 3015 3015 3015 0
142 20250401 164500 133107040 3015 3015 3015 3015 0
143 20250401 164400 133107040 3015 3015 3015 3015 0
144 20250401 164300 133107040 3015 3015 3015 3015 0
145 20250401 164200 133107040 3015 3015 3015 3015 0
146 20250401 164100 133107040 3015 3015 3015 3015 0
147 20250401 164000 133107040 3015 3015 3015 3015 0
148 20250401 163900 133107040 3015 3015 3015 3015 0
149 20250401 163800 133107040 3015 3015 3015 3015 0
150 20250401 163700 133107040 3015 3015 3015 3015 0
151 20250401 163600 133107040 3015 3015 3015 3015 0
152 20250401 163500 133107040 3015 3015 3015 3015 59
153 20250401 163400 133107040 3015 3015 3015 3015 0
154 20250401 163300 133107040 3015 3015 3015 3015 0
155 20250401 163200 133107040 3015 3015 3015 3015 0
156 20250401 163100 133107040 3015 3015 3015 3015 0
157 20250401 163000 133107040 3015 3015 3015 3015 0
158 20250401 162900 133107040 3015 3015 3015 3015 0
159 20250401 162800 133107040 3015 3015 3015 3015 0
160 20250401 162700 133107040 3015 3015 3015 3015 0
161 20250401 162600 133107040 3015 3015 3015 3015 0
162 20250401 162500 133107040 3015 3015 3015 3015 0
163 20250401 162400 133107040 3015 3015 3015 3015 0
164 20250401 162300 133107040 3015 3015 3015 3015 0
165 20250401 162200 133107040 3015 3015 3015 3015 0
166 20250401 162100 133107040 3015 3015 3015 3015 0
167 20250401 162000 133107040 3015 3015 3015 3015 0
168 20250401 161900 133107040 3015 3015 3015 3015 0
169 20250401 161800 133107040 3015 3015 3015 3015 0
170 20250401 161700 133107040 3015 3015 3015 3015 0
171 20250401 161600 133107040 3015 3015 3015 3015 0
172 20250401 161500 133107040 3015 3015 3015 3015 0
173 20250401 161400 133107040 3015 3015 3015 3015 0
174 20250401 161300 133107040 3015 3015 3015 3015 0
175 20250401 161200 133107040 3015 3015 3015 3015 0
176 20250401 161100 133107040 3015 3015 3015 3015 0
177 20250401 161000 133107040 3015 3015 3015 3015 0
178 20250401 160900 133107040 3015 3015 3015 3015 0
179 20250401 160800 133107040 3015 3015 3015 3015 0
180 20250401 160700 133107040 3015 3015 3015 3015 0
181 20250401 160600 133107040 3015 3015 3015 3015 0
182 20250401 160500 133107040 3015 3015 3015 3015 59
183 20250401 160400 133107040 3015 3015 3015 3015 0
184 20250401 160300 133107040 3015 3015 3015 3015 0
185 20250401 160200 133107040 3015 3015 3015 3015 0
186 20250401 160100 133107040 3015 3015 3015 3015 0
187 20250401 160000 133107040 3015 3015 3015 3015 0
188 20250401 155900 133107040 3015 3015 3015 3015 0
189 20250401 155800 133107040 3015 3015 3015 3015 0
190 20250401 155700 133107040 3015 3015 3015 3015 0
191 20250401 155600 133107040 3015 3015 3015 3015 0
192 20250401 155500 133107040 3015 3015 3015 3015 0
193 20250401 155400 133107040 3015 3015 3015 3015 0
194 20250401 155300 133107040 3015 3015 3015 3015 0
195 20250401 155200 133107040 3015 3015 3015 3015 0
196 20250401 155100 133107040 3015 3015 3015 3015 0
197 20250401 155000 133107040 3015 3015 3015 3015 0
198 20250401 154900 133107040 3015 3015 3015 3015 0
199 20250401 154800 133107040 3015 3015 3015 3015 0
200 20250401 154700 133107040 3015 3015 3015 3015 0
201 20250401 154600 133107040 3015 3015 3015 3015 0
202 20250401 154500 133107040 3015 3015 3015 3015 0
203 20250401 154400 133107040 3015 3015 3015 3015 0
204 20250401 154300 133107040 3015 3015 3015 3015 0
205 20250401 154200 133107040 3015 3015 3015 3015 0
206 20250401 154100 133107040 3015 3015 3015 3015 0
207 20250401 154000 133107040 3015 3015 3015 3015 0
208 20250401 153900 133107040 3015 3015 3015 3015 0
209 20250401 153800 133107040 3015 3015 3015 3015 0
210 20250401 153700 133107040 3015 3015 3015 3015 0
211 20250401 153600 133107040 3015 3015 3015 3015 0
212 20250401 153500 133107040 3015 3015 3015 3015 59
213 20250401 153400 133107040 3015 3015 3015 3015 0
214 20250401 153300 133107040 3015 3015 3015 3015 0
215 20250401 153200 133107040 3015 3015 3015 3015 0
216 20250401 153100 133107040 3015 3015 3015 3015 0
217 20250401 153000 133107040 3015 3015 3015 3015 59
218 20250401 152900 132929155 3020 3020 3020 3020 0
219 20250401 152800 132929155 3020 3020 3020 3020 0
220 20250401 152700 132929155 3020 3020 3020 3020 0
221 20250401 152600 132929155 3020 3020 3020 3020 0
222 20250401 152500 132929155 3020 3020 3020 3020 0
223 20250401 152400 132929155 3020 3020 3020 3020 0
224 20250401 152300 132929155 3020 3020 3020 3020 0
225 20250401 152200 132929155 3020 3020 3020 3020 0
226 20250401 152100 132929155 3020 3020 3020 3020 0
227 20250401 152000 132929155 3020 3020 3020 3020 0
228 20250401 151900 132929155 3020 3020 3020 3020 0
229 20250401 151800 132929155 3020 3020 3020 3020 0
230 20250401 151700 132929155 3020 3020 3020 3020 11
231 20250401 151600 132895935 3015 3015 3015 3015 0
232 20250401 151500 132895935 3015 3015 3015 3015 0
233 20250401 151400 132895935 3015 3015 3015 3015 0
234 20250401 151300 132895935 3015 3015 3015 3015 0
235 20250401 151200 132895935 3015 3015 3015 3015 1
236 20250401 151100 132892920 3020 3020 3020 3020 0
237 20250401 151000 132892920 3020 3020 3020 3020 0
238 20250401 150900 132892920 3020 3020 3020 3020 0
239 20250401 150800 132892920 3020 3020 3020 3020 0
240 20250401 150700 132892920 3020 3020 3020 3020 0
241 20250401 150600 132892920 3020 3020 3020 3020 0
242 20250401 150500 132892920 3020 3020 3020 3020 0
243 20250401 150400 132892920 3020 3020 3020 3020 0
244 20250401 150300 132892920 3020 3020 3020 3020 0
245 20250401 150200 132892920 3020 3020 3020 3020 0
246 20250401 150100 132892920 3020 3020 3020 3020 0
247 20250401 150000 132892920 3020 3020 3020 3020 0
248 20250401 145900 132892920 3020 3020 3020 3020 0
249 20250401 145800 132892920 3020 3020 3020 3020 0
250 20250401 145700 132892920 3020 3020 3020 3020 0
251 20250401 145600 132892920 3020 3020 3020 3020 0
252 20250401 145500 132892920 3020 3020 3020 3020 0
253 20250401 145400 132892920 3020 3020 3020 3020 0
254 20250401 145300 132892920 3020 3020 3020 3020 0
255 20250401 145200 132892920 3020 3020 3020 3020 3
256 20250401 145100 132883860 3015 3015 3015 3015 1
257 20250401 145000 132880845 3015 3015 3015 3015 0
258 20250401 144900 132880845 3015 3015 3015 3015 5
259 20250401 144800 132865770 3010 3010 3010 3010 0
260 20250401 144700 132865770 3010 3010 3010 3010 0
261 20250401 144600 132865770 3010 3010 3010 3010 0
262 20250401 144500 132865770 3010 3010 3010 3010 0
263 20250401 144400 132865770 3010 3010 3010 3010 0
264 20250401 144300 132865770 3010 3010 3010 3010 0
265 20250401 144200 132865770 3010 3015 3015 3010 872
266 20250401 144100 130241045 3020 3015 3020 3015 14
267 20250401 144000 130198770 3010 3010 3010 3010 0
268 20250401 143900 130198770 3010 3010 3010 3010 0
269 20250401 143800 130198770 3010 3010 3010 3010 0
270 20250401 143700 130198770 3010 3010 3010 3010 440
271 20250401 143600 128874370 3015 3020 3020 3010 269
272 20250401 143500 128064645 3015 3015 3015 3015 1
273 20250401 143400 128061630 3010 3010 3010 3010 0
274 20250401 143300 128061630 3010 3010 3010 3010 235
275 20250401 143200 127354280 3015 3015 3015 3015 0
276 20250401 143100 127354280 3015 3015 3015 3015 0
277 20250401 143000 127354280 3015 3015 3015 3015 1
278 20250401 142900 127351265 3025 3025 3025 3025 0
279 20250401 142800 127351265 3025 3025 3025 3025 0
280 20250401 142700 127351265 3025 3025 3025 3025 0
281 20250401 142600 127351265 3025 3025 3025 3025 0
282 20250401 142500 127351265 3025 3025 3025 3025 0
283 20250401 142400 127351265 3025 3025 3025 3025 0
284 20250401 142300 127351265 3025 3025 3025 3025 0
285 20250401 142200 127351265 3025 3025 3025 3025 0
286 20250401 142100 127351265 3025 3015 3025 3015 10
287 20250401 142000 127321030 3015 3015 3015 3015 0
288 20250401 141900 127321030 3015 3015 3015 3015 1667
289 20250401 141800 122295025 3015 3015 3015 3015 0
290 20250401 141700 122295025 3015 3015 3015 3015 0
291 20250401 141600 122295025 3015 3015 3015 3015 0
292 20250401 141500 122295025 3015 3015 3015 3015 0
293 20250401 141400 122295025 3015 3015 3015 3015 0
294 20250401 141300 122295025 3015 3015 3015 3015 0
295 20250401 141200 122295025 3015 3015 3015 3015 0
296 20250401 141100 122295025 3015 3015 3015 3015 0
297 20250401 141000 122295025 3015 3015 3015 3015 0
298 20250401 140900 122295025 3015 3015 3015 3015 0
299 20250401 140800 122295025 3015 3015 3015 3015 0
300 20250401 140700 122295025 3015 3015 3015 3015 0
301 20250401 140600 122295025 3015 3015 3015 3015 0
302 20250401 140500 122295025 3015 3015 3015 3015 0
303 20250401 140400 122295025 3015 3015 3015 3015 0
304 20250401 140300 122295025 3015 3015 3015 3015 0
305 20250401 140200 122295025 3015 3015 3015 3015 0
306 20250401 140100 122295025 3015 3015 3015 3015 0
307 20250401 140000 122295025 3015 3015 3015 3015 0
308 20250401 135900 122295025 3015 3015 3015 3015 0
309 20250401 135800 122295025 3015 3015 3015 3015 0
310 20250401 135700 122295025 3015 3015 3015 3015 0
311 20250401 135600 122295025 3015 3015 3015 3015 0
312 20250401 135500 122295025 3015 3015 3015 3015 0
313 20250401 135400 122295025 3015 3015 3015 3015 0
314 20250401 135300 122295025 3015 3015 3015 3015 0
315 20250401 135200 122295025 3015 3015 3015 3015 0
316 20250401 135100 122295025 3015 3015 3015 3015 1530
317 20250401 135000 117682075 3015 3015 3015 3015 0
318 20250401 134900 117682075 3015 3015 3015 3015 0
319 20250401 134800 117682075 3015 3015 3015 3015 4971
320 20250401 134700 102694510 3015 3015 3015 3015 0
321 20250401 134600 102694510 3015 3015 3015 3015 0
322 20250401 134500 102694510 3015 3015 3015 3015 0
323 20250401 134400 102694510 3015 3015 3015 3015 0
324 20250401 134300 102694510 3015 3015 3015 3015 0
325 20250401 134200 102694510 3015 3015 3015 3015 0
326 20250401 134100 102694510 3015 3015 3015 3015 0
327 20250401 134000 102694510 3015 3020 3020 3015 1032
328 20250401 133900 99583025 3020 3020 3020 3020 0
329 20250401 133800 99583025 3020 3020 3020 3020 0
330 20250401 133700 99583025 3020 3020 3020 3020 0
331 20250401 133600 99583025 3020 3020 3020 3020 0
332 20250401 133500 99583025 3020 3020 3020 3020 0
333 20250401 133400 99583025 3020 3020 3020 3020 1
334 20250401 133300 99580005 3020 3020 3020 3020 0
335 20250401 133200 99580005 3020 3020 3020 3020 0
336 20250401 133100 99580005 3020 3020 3020 3020 0
337 20250401 133000 99580005 3020 3020 3020 3020 0
338 20250401 132900 99580005 3020 3020 3020 3020 0
339 20250401 132800 99580005 3020 3020 3020 3020 0
340 20250401 132700 99580005 3020 3020 3020 3020 0
341 20250401 132600 99580005 3020 3020 3020 3020 0
342 20250401 132500 99580005 3020 3020 3020 3020 0
343 20250401 132400 99580005 3020 3020 3020 3020 0
344 20250401 132300 99580005 3020 3020 3020 3020 0
345 20250401 132200 99580005 3020 3020 3020 3020 0
346 20250401 132100 99580005 3020 3020 3020 3020 0
347 20250401 132000 99580005 3020 3020 3020 3020 0
348 20250401 131900 99580005 3020 3020 3020 3020 0
349 20250401 131800 99580005 3020 3020 3020 3020 0
350 20250401 131700 99580005 3020 3020 3020 3020 0
351 20250401 131600 99580005 3020 3020 3020 3020 0
352 20250401 131500 99580005 3020 3020 3020 3020 0
353 20250401 131400 99580005 3020 3020 3020 3020 0
354 20250401 131300 99580005 3020 3020 3020 3020 0
355 20250401 131200 99580005 3020 3020 3020 3020 1
356 20250401 131100 99576985 3015 3015 3015 3015 0
357 20250401 131000 99576985 3015 3015 3015 3015 0
358 20250401 130900 99576985 3015 3015 3015 3015 0
359 20250401 130800 99576985 3015 3015 3015 3015 0
360 20250401 130700 99576985 3015 3015 3015 3015 0
361 20250401 130600 99576985 3015 3015 3015 3015 0
362 20250401 130500 99576985 3015 3015 3015 3015 0
363 20250401 130400 99576985 3015 3015 3015 3015 0
364 20250401 130300 99576985 3015 3015 3015 3015 0
365 20250401 130200 99576985 3015 3015 3015 3015 0
366 20250401 130100 99576985 3015 3015 3015 3015 0
367 20250401 130000 99576985 3015 3015 3015 3015 0
368 20250401 125900 99576985 3015 3015 3015 3015 0
369 20250401 125800 99576985 3015 3015 3015 3015 0
370 20250401 125700 99576985 3015 3015 3015 3015 209
371 20250401 125600 98946850 3015 3015 3015 3015 376
372 20250401 125500 97813210 3015 3015 3015 3015 0
373 20250401 125400 97813210 3015 3015 3015 3015 0
374 20250401 125300 97813210 3015 3015 3015 3015 0
375 20250401 125200 97813210 3015 3015 3015 3015 0
376 20250401 125100 97813210 3015 3015 3015 3015 888
377 20250401 125000 95135890 3015 3015 3015 3015 0
378 20250401 124900 95135890 3015 3015 3015 3015 0
379 20250401 124800 95135890 3015 3015 3015 3015 0
380 20250401 124700 95135890 3015 3015 3015 3015 0
381 20250401 124600 95135890 3015 3015 3015 3015 0
382 20250401 124500 95135890 3015 3015 3015 3015 0
383 20250401 124400 95135890 3015 3015 3015 3015 0
384 20250401 124300 95135890 3015 3015 3015 3015 0
385 20250401 124200 95135890 3015 3015 3015 3015 0
386 20250401 124100 95135890 3015 3015 3015 3015 0
387 20250401 124000 95135890 3015 3015 3015 3015 0
388 20250401 123900 95135890 3015 3015 3015 3015 0
389 20250401 123800 95135890 3015 3015 3015 3015 0
390 20250401 123700 95135890 3015 3015 3015 3015 0
391 20250401 123600 95135890 3015 3015 3015 3015 0
392 20250401 123500 95135890 3015 3015 3015 3015 0
393 20250401 123400 95135890 3015 3015 3015 3015 9
394 20250401 123300 95108755 3015 3015 3015 3015 0
395 20250401 123200 95108755 3015 3015 3015 3015 107
396 20250401 123100 94786150 3015 3015 3015 3015 0
397 20250401 123000 94786150 3015 3015 3015 3015 0
398 20250401 122900 94786150 3015 3015 3015 3015 0
399 20250401 122800 94786150 3015 3015 3015 3015 0
400 20250401 122700 94786150 3015 3015 3015 3015 0
401 20250401 122600 94786150 3015 3015 3015 3015 0
402 20250401 122500 94786150 3015 3015 3015 3015 0
403 20250401 122400 94786150 3015 3015 3015 3015 0
404 20250401 122300 94786150 3015 3015 3015 3015 0
405 20250401 122200 94786150 3015 3015 3015 3015 0
406 20250401 122100 94786150 3015 3015 3015 3015 0
407 20250401 122000 94786150 3015 3015 3015 3015 0
408 20250401 121900 94786150 3015 3015 3015 3015 0
409 20250401 121800 94786150 3015 3015 3015 3015 0
410 20250401 121700 94786150 3015 3015 3015 3015 0
411 20250401 121600 94786150 3015 3015 3015 3015 0
412 20250401 121500 94786150 3015 3015 3015 3015 0
413 20250401 121400 94786150 3015 3015 3015 3015 0
414 20250401 121300 94786150 3015 3015 3015 3015 0
415 20250401 121200 94786150 3015 3015 3015 3015 0
416 20250401 121100 94786150 3015 3015 3015 3015 0
417 20250401 121000 94786150 3015 3015 3015 3015 0
418 20250401 120900 94786150 3015 3015 3015 3015 0
419 20250401 120800 94786150 3015 3015 3015 3015 0
420 20250401 120700 94786150 3015 3015 3015 3015 0
421 20250401 120600 94786150 3015 3015 3015 3015 0
422 20250401 120500 94786150 3015 3015 3015 3015 0
423 20250401 120400 94786150 3015 3015 3015 3015 0
424 20250401 120300 94786150 3015 3015 3015 3015 0
425 20250401 120200 94786150 3015 3015 3015 3015 0
426 20250401 120100 94786150 3015 3015 3015 3015 0
427 20250401 120000 94786150 3015 3015 3015 3015 1
428 20250401 115900 94783135 3015 3015 3015 3015 0
429 20250401 115800 94783135 3015 3015 3015 3015 1
430 20250401 115700 94780120 3020 3020 3020 3020 0
431 20250401 115600 94780120 3020 3020 3020 3020 0
432 20250401 115500 94780120 3020 3020 3020 3020 0
433 20250401 115400 94780120 3020 3020 3020 3020 0
434 20250401 115300 94780120 3020 3020 3020 3020 0
435 20250401 115200 94780120 3020 3020 3020 3020 0
436 20250401 115100 94780120 3020 3020 3020 3020 0
437 20250401 115000 94780120 3020 3020 3020 3020 0
438 20250401 114900 94780120 3020 3015 3020 3015 99
439 20250401 114800 94481145 3020 3010 3020 3010 2073
440 20250401 114700 88236375 3010 3010 3010 3010 0
441 20250401 114600 88236375 3010 3010 3010 3010 0
442 20250401 114500 88236375 3010 3010 3010 3010 0
443 20250401 114400 88236375 3010 3010 3010 3010 0
444 20250401 114300 88236375 3010 3010 3010 3010 0
445 20250401 114200 88236375 3010 3010 3010 3010 0
446 20250401 114100 88236375 3010 3010 3010 3010 0
447 20250401 114000 88236375 3010 3010 3010 3010 0
448 20250401 113900 88236375 3010 3010 3010 3010 0
449 20250401 113800 88236375 3010 3010 3010 3010 0
450 20250401 113700 88236375 3010 3010 3010 3010 0
451 20250401 113600 88236375 3010 3010 3010 3010 0
452 20250401 113500 88236375 3010 3010 3010 3010 0
453 20250401 113400 88236375 3010 3010 3010 3010 0
454 20250401 113300 88236375 3010 3010 3010 3010 0
455 20250401 113200 88236375 3010 3010 3010 3010 0
456 20250401 113100 88236375 3010 3010 3010 3010 0
457 20250401 113000 88236375 3010 3010 3010 3010 0
458 20250401 112900 88236375 3010 3010 3010 3010 1
459 20250401 112800 88233365 3005 3005 3005 3005 0
460 20250401 112700 88233365 3005 3005 3005 3005 0
461 20250401 112600 88233365 3005 3005 3005 3005 0
462 20250401 112500 88233365 3005 3005 3005 3005 1
463 20250401 112400 88230360 3005 3005 3005 3005 0
464 20250401 112300 88230360 3005 3005 3005 3005 1
465 20250401 112200 88227355 3010 3005 3010 3005 12
466 20250401 112100 88191240 3005 3005 3005 3005 1
467 20250401 112000 88188235 3000 3000 3000 3000 1
468 20250401 111900 88185235 3000 3000 3000 3000 0
469 20250401 111800 88185235 3000 3000 3000 3000 0
470 20250401 111700 88185235 3000 3000 3000 3000 0
471 20250401 111600 88185235 3000 3000 3000 3000 0
472 20250401 111500 88185235 3000 3000 3000 3000 1
473 20250401 111400 88182235 3005 3005 3005 3005 0
474 20250401 111300 88182235 3005 3000 3005 3000 5
475 20250401 111200 88167215 2995 2995 2995 2995 0
476 20250401 111100 88167215 2995 3005 3005 2995 5020
477 20250401 111000 73109565 3010 3010 3010 3010 1
478 20250401 110900 73106555 3010 3010 3010 3010 0
479 20250401 110800 73106555 3010 3010 3010 3010 0
480 20250401 110700 73106555 3010 3010 3010 3010 0
481 20250401 110600 73106555 3010 3010 3010 3010 1
482 20250401 110500 73103545 3010 3010 3010 3010 0
483 20250401 110400 73103545 3010 3010 3010 3010 0
484 20250401 110300 73103545 3010 3010 3010 3010 0
485 20250401 110200 73103545 3010 3010 3010 3010 0
486 20250401 110100 73103545 3010 3010 3010 3010 0
487 20250401 110000 73103545 3010 3010 3010 3010 0
488 20250401 105900 73103545 3010 3010 3010 3010 1
489 20250401 105800 73100535 3005 3005 3005 3005 0
490 20250401 105700 73100535 3005 3005 3005 3005 0
491 20250401 105600 73100535 3005 3005 3005 3005 0
492 20250401 105500 73100535 3005 3005 3005 3005 0
493 20250401 105400 73100535 3005 3005 3005 3005 300
494 20250401 105300 72199035 3015 3015 3015 3015 0
495 20250401 105200 72199035 3015 3015 3015 3015 0
496 20250401 105100 72199035 3015 3015 3015 3015 0
497 20250401 105000 72199035 3015 3015 3015 3015 0
498 20250401 104900 72199035 3015 3015 3015 3015 0
499 20250401 104800 72199035 3015 3010 3015 3010 2
500 20250401 104700 72193010 3005 3005 3005 3005 0
501 20250401 104600 72193010 3005 3005 3005 3005 0
502 20250401 104500 72193010 3005 3015 3015 3005 401
503 20250401 104400 70987955 3010 3010 3010 3010 3
504 20250401 104300 70978925 3015 3015 3015 3015 0
505 20250401 104200 70978925 3015 3015 3015 3015 0
506 20250401 104100 70978925 3015 3015 3015 3015 0
507 20250401 104000 70978925 3015 3015 3015 3015 0
508 20250401 103900 70978925 3015 3015 3015 3015 0
509 20250401 103800 70978925 3015 3015 3015 3015 0
510 20250401 103700 70978925 3015 3015 3015 3015 0
511 20250401 103600 70978925 3015 3015 3015 3015 0
512 20250401 103500 70978925 3015 3010 3015 3010 10
513 20250401 103400 70948780 3010 3010 3010 3010 1
514 20250401 103300 70945770 3010 3010 3010 3010 207
515 20250401 103200 70322700 3010 3010 3010 3010 0
516 20250401 103100 70322700 3010 3010 3015 3010 24
517 20250401 103000 70250410 3010 3010 3010 3010 6
518 20250401 102900 70232350 3015 3015 3015 3015 0
519 20250401 102800 70232350 3015 3010 3015 3010 2
520 20250401 102700 70226325 3005 3005 3005 3005 0
521 20250401 102600 70226325 3005 3005 3005 3005 0
522 20250401 102500 70226325 3005 3005 3005 3005 0
523 20250401 102400 70226325 3005 3005 3005 3005 0
524 20250401 102300 70226325 3005 3005 3005 3005 0
525 20250401 102200 70226325 3005 3005 3005 3005 0
526 20250401 102100 70226325 3005 3010 3010 3005 460
527 20250401 102000 68843970 3010 3010 3010 3010 0
528 20250401 101900 68843970 3010 3010 3010 3010 0
529 20250401 101800 68843970 3010 3010 3010 3010 0
530 20250401 101700 68843970 3010 3010 3010 3010 0
531 20250401 101600 68843970 3010 3010 3010 3010 0
532 20250401 101500 68843970 3010 3010 3010 3010 0
533 20250401 101400 68843970 3010 3010 3010 3010 0
534 20250401 101300 68843970 3010 3010 3010 3010 0
535 20250401 101200 68843970 3010 3010 3010 3010 0
536 20250401 101100 68843970 3010 3010 3010 3010 1
537 20250401 101000 68840960 3015 3010 3015 3010 5
538 20250401 100900 68825905 3005 3005 3005 3005 0
539 20250401 100800 68825905 3005 3005 3005 3005 0
540 20250401 100700 68825905 3005 3005 3005 3005 0
541 20250401 100600 68825905 3005 3005 3005 3005 0
542 20250401 100500 68825905 3005 3005 3005 3005 132
543 20250401 100400 68429245 3005 3005 3005 3005 0
544 20250401 100300 68429245 3005 3005 3005 3005 3
545 20250401 100200 68420230 3005 3005 3005 3005 0
546 20250401 100100 68420230 3005 3005 3005 3005 0
547 20250401 100000 68420230 3005 3005 3005 3005 0
548 20250401 095900 68420230 3005 3005 3005 3005 11
549 20250401 095800 68387175 3000 3000 3000 3000 52
550 20250401 095700 68231175 3005 3005 3005 3005 0
551 20250401 095600 68231175 3005 3005 3005 3005 17
552 20250401 095500 68180090 3005 3005 3005 3005 0
553 20250401 095400 68180090 3005 3005 3005 3005 0
554 20250401 095300 68180090 3005 3005 3005 3005 0
555 20250401 095200 68180090 3005 3005 3005 3005 1
556 20250401 095100 68177085 3005 2995 3005 2995 4
557 20250401 095000 68165080 2995 3000 3000 2995 500
558 20250401 094900 66666420 3005 3005 3005 3005 0
559 20250401 094800 66666420 3005 3005 3005 3005 0
560 20250401 094700 66666420 3005 3000 3005 3000 36
561 20250401 094600 66558410 3005 3005 3005 3005 0
562 20250401 094500 66558410 3005 3005 3005 3005 0
563 20250401 094400 66558410 3005 3005 3005 3005 0
564 20250401 094300 66558410 3005 3005 3005 3005 0
565 20250401 094200 66558410 3005 3005 3005 3005 0
566 20250401 094100 66558410 3005 3005 3005 3005 3
567 20250401 094000 66549395 3005 3005 3005 3005 20
568 20250401 093900 66489295 3005 3005 3005 3005 6
569 20250401 093800 66471265 3005 3005 3005 3005 1
570 20250401 093700 66468260 3005 3005 3005 3005 0
571 20250401 093600 66468260 3005 3005 3005 3005 0
572 20250401 093500 66468260 3005 3005 3005 3005 1
573 20250401 093400 66465255 3005 3005 3005 3005 0
574 20250401 093300 66465255 3005 3010 3010 3005 40
575 20250401 093200 66345030 3015 3015 3015 3015 144
576 20250401 093100 65910870 3015 3015 3015 3015 3
577 20250401 093000 65901825 3015 3020 3020 3015 22
578 20250401 092900 65835490 3020 3020 3020 3020 0
579 20250401 092800 65835490 3020 3020 3020 3020 0
580 20250401 092700 65835490 3020 3020 3020 3020 0
581 20250401 092600 65835490 3020 3010 3020 3010 237
582 20250401 092500 65121210 3005 3000 3005 3000 15146
583 20250401 092400 19683115 3000 3000 3000 3000 0
584 20250401 092300 19683115 3000 3000 3000 3000 0
585 20250401 092200 19683115 3000 3000 3000 3000 0
586 20250401 092100 19683115 3000 3000 3000 3000 0
587 20250401 092000 19683115 3000 3000 3000 3000 0
588 20250401 091900 19683115 3000 3000 3000 3000 0
589 20250401 091800 19683115 3000 3000 3000 3000 830
590 20250401 091700 17193115 3000 3000 3000 3000 0
591 20250401 091600 17193115 3000 3000 3000 3000 10
592 20250401 091500 17163115 3000 3000 3000 3000 0
593 20250401 091400 17163115 3000 2995 3000 2995 337
594 20250401 091300 16152125 3000 3000 3000 3000 275
595 20250401 091200 15327125 3000 3000 3000 3000 100
596 20250401 091100 15027125 3000 3015 3015 3000 4113
597 20250401 091000 2686410 3015 3015 3015 3015 0
598 20250401 090900 2686410 3015 3015 3015 3015 0
599 20250401 090800 2686410 3015 3015 3015 3015 71
600 20250401 090700 2472345 3000 3015 3015 3000 587
601 20250401 090600 711070 3020 3020 3020 3020 0
602 20250401 090500 711070 3020 3020 3020 3020 2
603 20250401 090400 705030 3030 3030 3030 3030 0
604 20250401 090300 705030 3030 3030 3030 3030 0
605 20250401 090200 705030 3030 3030 3030 3030 0
606 20250401 090100 705030 3030 3030 3030 3030 0
607 20250401 090000 705030 3030 3000 3030 3000 235

1
010960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,55208,25000000,167280240,75750000000,0.22
20250327,55208,25000000,170316680,77125000000,0.22
20250326,55208,25000000,170592720,77250000000,0.22
20250325,55208,25000000,168660440,76375000000,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 55208 25000000 167280240 75750000000 0.22
3 20250327 55208 25000000 170316680 77125000000 0.22
4 20250326 55208 25000000 170592720 77250000000 0.22
5 20250325 55208 25000000 168660440 76375000000 0.22