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

618
019770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,205037527,3820,3820,3820,3820,276
20250401,191500,205037527,3820,3820,3820,3820,0
20250401,191400,205037527,3820,3820,3820,3820,0
20250401,191300,205037527,3820,3820,3820,3820,0
20250401,191200,205037527,3820,3820,3820,3820,0
20250401,191100,205037527,3820,3820,3820,3820,0
20250401,191000,205037527,3820,3820,3820,3820,0
20250401,190900,205037527,3820,3820,3820,3820,0
20250401,190800,205037527,3820,3820,3820,3820,0
20250401,190700,205037527,3820,3820,3820,3820,0
20250401,190600,205037527,3820,3820,3820,3820,0
20250401,190500,205037527,3820,3820,3820,3820,0
20250401,190400,205037527,3820,3820,3820,3820,0
20250401,190300,205037527,3820,3820,3820,3820,0
20250401,190200,205037527,3820,3820,3820,3820,0
20250401,190100,205037527,3820,3820,3820,3820,0
20250401,190000,205037527,3820,3820,3820,3820,0
20250401,185900,205037527,3820,3820,3820,3820,0
20250401,185800,205037527,3820,3820,3820,3820,0
20250401,185700,205037527,3820,3820,3820,3820,0
20250401,185600,205037527,3820,3820,3820,3820,0
20250401,185500,205037527,3820,3820,3820,3820,0
20250401,185400,205037527,3820,3820,3820,3820,0
20250401,185300,205037527,3820,3820,3820,3820,0
20250401,185200,205037527,3820,3820,3820,3820,0
20250401,185100,205037527,3820,3820,3820,3820,0
20250401,185000,205037527,3820,3820,3820,3820,0
20250401,184900,205037527,3820,3820,3820,3820,0
20250401,184800,205037527,3820,3820,3820,3820,0
20250401,184700,205037527,3820,3820,3820,3820,0
20250401,184600,205037527,3820,3820,3820,3820,276
20250401,184500,205037527,3820,3820,3820,3820,0
20250401,184400,205037527,3820,3820,3820,3820,0
20250401,184300,205037527,3820,3820,3820,3820,0
20250401,184200,205037527,3820,3820,3820,3820,0
20250401,184100,205037527,3820,3820,3820,3820,0
20250401,184000,205037527,3820,3820,3820,3820,0
20250401,183900,205037527,3820,3820,3820,3820,0
20250401,183800,205037527,3820,3820,3820,3820,0
20250401,183700,205037527,3820,3820,3820,3820,0
20250401,183600,205037527,3820,3820,3820,3820,0
20250401,183500,205037527,3820,3820,3820,3820,0
20250401,183400,205037527,3820,3820,3820,3820,0
20250401,183300,205037527,3820,3820,3820,3820,0
20250401,183200,205037527,3820,3820,3820,3820,0
20250401,183100,205037527,3820,3820,3820,3820,0
20250401,183000,205037527,3820,3820,3820,3820,0
20250401,182900,205037527,3820,3820,3820,3820,0
20250401,182800,205037527,3820,3820,3820,3820,0
20250401,182700,205037527,3820,3820,3820,3820,0
20250401,182600,205037527,3820,3820,3820,3820,0
20250401,182500,205037527,3820,3820,3820,3820,0
20250401,182400,205037527,3820,3820,3820,3820,0
20250401,182300,205037527,3820,3820,3820,3820,0
20250401,182200,205037527,3820,3820,3820,3820,0
20250401,182100,205037527,3820,3820,3820,3820,0
20250401,182000,205037527,3820,3820,3820,3820,0
20250401,181900,205037527,3820,3820,3820,3820,0
20250401,181800,205037527,3820,3820,3820,3820,0
20250401,181700,205037527,3820,3820,3820,3820,0
20250401,181600,205037527,3820,3820,3820,3820,276
20250401,181500,205037527,3820,3820,3820,3820,0
20250401,181400,205037527,3820,3820,3820,3820,0
20250401,181300,205037527,3820,3820,3820,3820,0
20250401,181200,205037527,3820,3820,3820,3820,0
20250401,181100,205037527,3820,3820,3820,3820,0
20250401,181000,205037527,3820,3820,3820,3820,0
20250401,180900,205037527,3820,3820,3820,3820,0
20250401,180800,205037527,3820,3820,3820,3820,0
20250401,180700,205037527,3820,3820,3820,3820,0
20250401,180600,205037527,3820,3820,3820,3820,0
20250401,180500,205037527,3820,3820,3820,3820,0
20250401,180400,205037527,3820,3820,3820,3820,0
20250401,180300,205037527,3820,3820,3820,3820,0
20250401,180200,205037527,3820,3820,3820,3820,0
20250401,180100,205037527,3820,3820,3820,3820,0
20250401,180000,205037527,3820,3820,3820,3820,0
20250401,175900,205037527,3820,3820,3820,3820,0
20250401,175800,205037527,3820,3820,3820,3820,0
20250401,175700,205037527,3820,3820,3820,3820,0
20250401,175600,205037527,3820,3820,3820,3820,0
20250401,175500,205037527,3820,3820,3820,3820,0
20250401,175400,205037527,3820,3820,3820,3820,0
20250401,175300,205037527,3820,3820,3820,3820,0
20250401,175200,205037527,3820,3820,3820,3820,0
20250401,175100,205037527,3820,3820,3820,3820,0
20250401,175000,205037527,3820,3820,3820,3820,0
20250401,174900,205037527,3820,3820,3820,3820,0
20250401,174800,205037527,3820,3820,3820,3820,0
20250401,174700,205037527,3820,3820,3820,3820,0
20250401,174600,205037527,3820,3820,3820,3820,276
20250401,174500,205037527,3820,3820,3820,3820,0
20250401,174400,205037527,3820,3820,3820,3820,0
20250401,174300,205037527,3820,3820,3820,3820,0
20250401,174200,205037527,3820,3820,3820,3820,0
20250401,174100,205037527,3820,3820,3820,3820,0
20250401,174000,205037527,3820,3820,3820,3820,0
20250401,173900,205037527,3820,3820,3820,3820,0
20250401,173800,205037527,3820,3820,3820,3820,0
20250401,173700,205037527,3820,3820,3820,3820,0
20250401,173600,205037527,3820,3820,3820,3820,0
20250401,173500,205037527,3820,3820,3820,3820,0
20250401,173400,205037527,3820,3820,3820,3820,0
20250401,173300,205037527,3820,3820,3820,3820,0
20250401,173200,205037527,3820,3820,3820,3820,0
20250401,173100,205037527,3820,3820,3820,3820,0
20250401,173000,205037527,3820,3820,3820,3820,0
20250401,172900,205037527,3820,3820,3820,3820,0
20250401,172800,205037527,3820,3820,3820,3820,0
20250401,172700,205037527,3820,3820,3820,3820,0
20250401,172600,205037527,3820,3820,3820,3820,0
20250401,172500,205037527,3820,3820,3820,3820,0
20250401,172400,205037527,3820,3820,3820,3820,0
20250401,172300,205037527,3820,3820,3820,3820,0
20250401,172200,205037527,3820,3820,3820,3820,0
20250401,172100,205037527,3820,3820,3820,3820,0
20250401,172000,205037527,3820,3820,3820,3820,0
20250401,171900,205037527,3820,3820,3820,3820,0
20250401,171800,205037527,3820,3820,3820,3820,0
20250401,171700,205037527,3820,3820,3820,3820,0
20250401,171600,205037527,3820,3820,3820,3820,276
20250401,171500,205037527,3820,3820,3820,3820,0
20250401,171400,205037527,3820,3820,3820,3820,0
20250401,171300,205037527,3820,3820,3820,3820,0
20250401,171200,205037527,3820,3820,3820,3820,0
20250401,171100,205037527,3820,3820,3820,3820,0
20250401,171000,205037527,3820,3820,3820,3820,0
20250401,170900,205037527,3820,3820,3820,3820,0
20250401,170800,205037527,3820,3820,3820,3820,0
20250401,170700,205037527,3820,3820,3820,3820,0
20250401,170600,205037527,3820,3820,3820,3820,0
20250401,170500,205037527,3820,3820,3820,3820,0
20250401,170400,205037527,3820,3820,3820,3820,0
20250401,170300,205037527,3820,3820,3820,3820,0
20250401,170200,205037527,3820,3820,3820,3820,0
20250401,170100,205037527,3820,3820,3820,3820,0
20250401,170000,205037527,3820,3820,3820,3820,0
20250401,165900,205037527,3820,3820,3820,3820,0
20250401,165800,205037527,3820,3820,3820,3820,0
20250401,165700,205037527,3820,3820,3820,3820,0
20250401,165600,205037527,3820,3820,3820,3820,0
20250401,165500,205037527,3820,3820,3820,3820,0
20250401,165400,205037527,3820,3820,3820,3820,0
20250401,165300,205037527,3820,3820,3820,3820,0
20250401,165200,205037527,3820,3820,3820,3820,0
20250401,165100,205037527,3820,3820,3820,3820,0
20250401,165000,205037527,3820,3820,3820,3820,0
20250401,164900,205037527,3820,3820,3820,3820,0
20250401,164800,205037527,3820,3820,3820,3820,0
20250401,164700,205037527,3820,3820,3820,3820,0
20250401,164600,205037527,3820,3820,3820,3820,276
20250401,164500,205037527,3820,3820,3820,3820,0
20250401,164400,205037527,3820,3820,3820,3820,0
20250401,164300,205037527,3820,3820,3820,3820,0
20250401,164200,205037527,3820,3820,3820,3820,0
20250401,164100,205037527,3820,3820,3820,3820,0
20250401,164000,205037527,3820,3820,3820,3820,0
20250401,163900,205037527,3820,3820,3820,3820,0
20250401,163800,205037527,3820,3820,3820,3820,0
20250401,163700,205037527,3820,3820,3820,3820,0
20250401,163600,205037527,3820,3820,3820,3820,0
20250401,163500,205037527,3820,3820,3820,3820,0
20250401,163400,205037527,3820,3820,3820,3820,0
20250401,163300,205037527,3820,3820,3820,3820,0
20250401,163200,205037527,3820,3820,3820,3820,0
20250401,163100,205037527,3820,3820,3820,3820,0
20250401,163000,205037527,3820,3820,3820,3820,0
20250401,162900,205037527,3820,3820,3820,3820,0
20250401,162800,205037527,3820,3820,3820,3820,0
20250401,162700,205037527,3820,3820,3820,3820,0
20250401,162600,205037527,3820,3820,3820,3820,0
20250401,162500,205037527,3820,3820,3820,3820,0
20250401,162400,205037527,3820,3820,3820,3820,0
20250401,162300,205037527,3820,3820,3820,3820,0
20250401,162200,205037527,3820,3820,3820,3820,0
20250401,162100,205037527,3820,3820,3820,3820,0
20250401,162000,205037527,3820,3820,3820,3820,0
20250401,161900,205037527,3820,3820,3820,3820,0
20250401,161800,205037527,3820,3820,3820,3820,0
20250401,161700,205037527,3820,3820,3820,3820,0
20250401,161600,205037527,3820,3820,3820,3820,276
20250401,161500,205037527,3820,3820,3820,3820,0
20250401,161400,205037527,3820,3820,3820,3820,0
20250401,161300,205037527,3820,3820,3820,3820,0
20250401,161200,205037527,3820,3820,3820,3820,0
20250401,161100,205037527,3820,3820,3820,3820,0
20250401,161000,205037527,3820,3820,3820,3820,0
20250401,160900,205037527,3820,3820,3820,3820,0
20250401,160800,205037527,3820,3820,3820,3820,0
20250401,160700,205037527,3820,3820,3820,3820,0
20250401,160600,205037527,3820,3820,3820,3820,0
20250401,160500,205037527,3820,3820,3820,3820,0
20250401,160400,205037527,3820,3820,3820,3820,0
20250401,160300,205037527,3820,3820,3820,3820,0
20250401,160200,205037527,3820,3820,3820,3820,0
20250401,160100,205037527,3820,3820,3820,3820,0
20250401,160000,205037527,3820,3820,3820,3820,0
20250401,155900,205037527,3820,3820,3820,3820,0
20250401,155800,205037527,3820,3820,3820,3820,0
20250401,155700,205037527,3820,3820,3820,3820,0
20250401,155600,205037527,3820,3820,3820,3820,0
20250401,155500,205037527,3820,3820,3820,3820,0
20250401,155400,205037527,3820,3820,3820,3820,0
20250401,155300,205037527,3820,3820,3820,3820,0
20250401,155200,205037527,3820,3820,3820,3820,0
20250401,155100,205037527,3820,3820,3820,3820,0
20250401,155000,205037527,3820,3820,3820,3820,0
20250401,154900,205037527,3820,3820,3820,3820,0
20250401,154800,205037527,3820,3820,3820,3820,0
20250401,154700,205037527,3820,3820,3820,3820,0
20250401,154600,205037527,3820,3820,3820,3820,276
20250401,154500,205037527,3820,3820,3820,3820,0
20250401,154400,205037527,3820,3820,3820,3820,0
20250401,154300,205037527,3820,3820,3820,3820,0
20250401,154200,205037527,3820,3820,3820,3820,0
20250401,154100,205037527,3820,3820,3820,3820,0
20250401,154000,205037527,3820,3820,3820,3820,0
20250401,153900,205037527,3820,3820,3820,3820,0
20250401,153800,205037527,3820,3820,3820,3820,0
20250401,153700,205037527,3820,3820,3820,3820,0
20250401,153600,205037527,3820,3820,3820,3820,0
20250401,153500,205037527,3820,3820,3820,3820,0
20250401,153400,205037527,3820,3820,3820,3820,0
20250401,153300,205037527,3820,3820,3820,3820,0
20250401,153200,205037527,3820,3820,3820,3820,0
20250401,153100,205037527,3820,3820,3820,3820,0
20250401,153000,205037527,3820,3820,3820,3820,276
20250401,152900,203983207,3840,3840,3840,3840,0
20250401,152800,203983207,3840,3840,3840,3840,0
20250401,152700,203983207,3840,3840,3840,3840,0
20250401,152600,203983207,3840,3840,3840,3840,0
20250401,152500,203983207,3840,3840,3840,3840,0
20250401,152400,203983207,3840,3840,3840,3840,0
20250401,152300,203983207,3840,3840,3840,3840,0
20250401,152200,203983207,3840,3840,3840,3840,0
20250401,152100,203983207,3840,3840,3840,3840,0
20250401,152000,203983207,3840,3840,3840,3840,0
20250401,151900,203983207,3840,3840,3840,3840,31
20250401,151800,203864167,3850,3850,3850,3825,112
20250401,151700,203435467,3850,3850,3850,3850,0
20250401,151600,203435467,3850,3850,3850,3850,1
20250401,151500,203431617,3850,3850,3850,3850,1
20250401,151400,203427767,3850,3815,3850,3815,1521
20250401,151300,197618417,3815,3835,3835,3815,10344
20250401,151200,158101067,3840,3840,3840,3840,2
20250401,151100,158093387,3825,3825,3825,3825,2
20250401,151000,158085737,3845,3845,3845,3845,6
20250401,150900,158062667,3820,3825,3825,3820,75
20250401,150800,157776102,3850,3850,3850,3850,1
20250401,150700,157772252,3830,3835,3835,3830,10001
20250401,150600,119468417,3850,3850,3850,3850,0
20250401,150500,119468417,3850,3850,3850,3850,21
20250401,150400,119387567,3855,3855,3855,3855,0
20250401,150300,119387567,3855,3855,3855,3855,0
20250401,150200,119387567,3855,3855,3855,3855,0
20250401,150100,119387567,3855,3855,3855,3855,0
20250401,150000,119387567,3855,3835,3855,3820,665
20250401,145900,116846812,3840,3840,3840,3840,0
20250401,145800,116846812,3840,3840,3840,3840,0
20250401,145700,116846812,3840,3840,3840,3840,0
20250401,145600,116846812,3840,3840,3840,3840,9
20250401,145500,116812252,3840,3840,3840,3840,53
20250401,145400,116608732,3865,3865,3865,3865,1
20250401,145300,116604867,3865,3865,3865,3865,11
20250401,145200,116562352,3845,3845,3845,3845,0
20250401,145100,116562352,3845,3845,3845,3845,0
20250401,145000,116562352,3845,3845,3845,3845,1
20250401,144900,116558507,3880,3880,3880,3880,0
20250401,144800,116558507,3880,3880,3880,3880,0
20250401,144700,116558507,3880,3865,3880,3865,826
20250401,144600,113361957,3880,3880,3880,3880,0
20250401,144500,113361957,3880,3880,3880,3880,0
20250401,144400,113361957,3880,3880,3880,3880,0
20250401,144300,113361957,3880,3880,3880,3880,0
20250401,144200,113361957,3880,3880,3880,3880,0
20250401,144100,113361957,3880,3880,3880,3880,0
20250401,144000,113361957,3880,3880,3880,3880,0
20250401,143900,113361957,3880,3880,3880,3880,0
20250401,143800,113361957,3880,3880,3880,3880,0
20250401,143700,113361957,3880,3880,3880,3880,0
20250401,143600,113361957,3880,3880,3880,3880,0
20250401,143500,113361957,3880,3880,3880,3880,0
20250401,143400,113361957,3880,3880,3880,3880,0
20250401,143300,113361957,3880,3850,3880,3850,8
20250401,143200,113330947,3880,3880,3880,3880,0
20250401,143100,113330947,3880,3880,3880,3880,0
20250401,143000,113330947,3880,3880,3880,3880,0
20250401,142900,113330947,3880,3880,3880,3880,0
20250401,142800,113330947,3880,3880,3880,3880,0
20250401,142700,113330947,3880,3880,3880,3880,0
20250401,142600,113330947,3880,3880,3880,3880,0
20250401,142500,113330947,3880,3880,3880,3880,94
20250401,142400,112966227,3880,3850,3880,3850,1001
20250401,142300,109112347,3880,3880,3880,3880,0
20250401,142200,109112347,3880,3880,3880,3880,0
20250401,142100,109112347,3880,3880,3880,3880,0
20250401,142000,109112347,3880,3880,3880,3880,0
20250401,141900,109112347,3880,3880,3880,3880,0
20250401,141800,109112347,3880,3880,3880,3880,0
20250401,141700,109112347,3880,3880,3880,3880,1
20250401,141600,109108467,3850,3850,3850,3850,1
20250401,141500,109104617,3880,3880,3880,3880,0
20250401,141400,109104617,3880,3880,3880,3880,0
20250401,141300,109104617,3880,3880,3880,3880,0
20250401,141200,109104617,3880,3880,3880,3880,5
20250401,141100,109085217,3855,3855,3855,3855,0
20250401,141000,109085217,3855,3850,3855,3850,752
20250401,140900,106186542,3855,3855,3855,3855,1036
20250401,140800,102192762,3880,3855,3880,3855,828
20250401,140700,99000122,3885,3885,3885,3885,160
20250401,140600,98378522,3885,3885,3885,3885,22
20250401,140500,98293052,3890,3890,3890,3885,344
20250401,140400,96955392,3890,3890,3890,3890,0
20250401,140300,96955392,3890,3885,3890,3885,36
20250401,140200,96815357,3885,3885,3885,3885,104
20250401,140100,96411317,3890,3890,3890,3890,0
20250401,140000,96411317,3890,3885,3890,3885,1098
20250401,135900,92145572,3860,3885,3885,3860,368
20250401,135800,90722342,3885,3880,3885,3880,2
20250401,135700,90714577,3845,3865,3890,3845,6094
20250401,135600,67024357,3860,3845,3860,3845,452
20250401,135500,65283982,3845,3845,3845,3845,204
20250401,135400,64499602,3850,3810,3850,3810,75
20250401,135300,64213112,3845,3830,3845,3800,502
20250401,135200,62302482,3840,3840,3840,3840,0
20250401,135100,62302482,3840,3840,3840,3840,140
20250401,135000,61764882,3840,3840,3840,3840,1
20250401,134900,61761042,3840,3810,3840,3810,702
20250401,134800,59073062,3810,3810,3810,3810,0
20250401,134700,59073062,3810,3802,3810,3802,506
20250401,134600,57149194,3802,3802,3802,3802,0
20250401,134500,57149194,3802,3802,3802,3802,1
20250401,134400,57145392,3795,3795,3795,3795,0
20250401,134300,57145392,3795,3795,3795,3795,0
20250401,134200,57145392,3795,3795,3795,3795,1
20250401,134100,57141597,3810,3810,3810,3810,0
20250401,134000,57141597,3810,3810,3810,3810,0
20250401,133900,57141597,3810,3810,3810,3810,0
20250401,133800,57141597,3810,3810,3810,3810,0
20250401,133700,57141597,3810,3810,3810,3810,0
20250401,133600,57141597,3810,3810,3810,3810,0
20250401,133500,57141597,3810,3810,3810,3810,0
20250401,133400,57141597,3810,3810,3810,3810,14
20250401,133300,57088257,3810,3810,3810,3810,13
20250401,133200,57038727,3785,3805,3805,3785,134
20250401,133100,56530287,3820,3820,3820,3820,0
20250401,133000,56530287,3820,3820,3820,3820,0
20250401,132900,56530287,3820,3820,3820,3820,0
20250401,132800,56530287,3820,3820,3820,3820,0
20250401,132700,56530287,3820,3820,3820,3820,0
20250401,132600,56530287,3820,3820,3820,3820,0
20250401,132500,56530287,3820,3800,3820,3800,2
20250401,132400,56522667,3825,3825,3825,3825,0
20250401,132300,56522667,3825,3825,3825,3825,0
20250401,132200,56522667,3825,3825,3825,3825,0
20250401,132100,56522667,3825,3825,3825,3825,0
20250401,132000,56522667,3825,3825,3825,3825,0
20250401,131900,56522667,3825,3825,3825,3825,0
20250401,131800,56522667,3825,3825,3825,3825,0
20250401,131700,56522667,3825,3825,3825,3825,54
20250401,131600,56316117,3825,3825,3825,3825,0
20250401,131500,56316117,3825,3825,3825,3825,0
20250401,131400,56316117,3825,3825,3825,3825,0
20250401,131300,56316117,3825,3825,3825,3825,0
20250401,131200,56316117,3825,3825,3825,3825,12
20250401,131100,56270217,3825,3825,3825,3825,0
20250401,131000,56270217,3825,3825,3825,3825,0
20250401,130900,56270217,3825,3825,3825,3825,1
20250401,130800,56266392,3795,3800,3800,3795,2
20250401,130700,56258797,3825,3827,3827,3825,56
20250401,130600,56044589,3830,3830,3830,3830,0
20250401,130500,56044589,3830,3830,3830,3830,0
20250401,130400,56044589,3830,3810,3830,3810,355
20250401,130300,54689469,3805,3805,3805,3805,0
20250401,130200,54689469,3805,3795,3805,3795,459
20250401,130100,52944424,3795,3785,3795,3785,67
20250401,130000,52690814,3780,3780,3780,3780,0
20250401,125900,52690814,3780,3780,3780,3780,6
20250401,125800,52668134,3785,3785,3785,3785,0
20250401,125700,52668134,3785,3785,3785,3785,0
20250401,125600,52668134,3785,3785,3785,3785,0
20250401,125500,52668134,3785,3785,3785,3785,1
20250401,125400,52664349,3785,3785,3785,3785,0
20250401,125300,52664349,3785,3785,3785,3785,10
20250401,125200,52626499,3780,3780,3780,3780,0
20250401,125100,52626499,3780,3780,3780,3780,2
20250401,125000,52618939,3785,3780,3785,3780,2
20250401,124900,52611374,3780,3780,3780,3780,0
20250401,124800,52611374,3780,3780,3780,3780,0
20250401,124700,52611374,3780,3780,3780,3780,2
20250401,124600,52603814,3765,3765,3765,3765,0
20250401,124500,52603814,3765,3765,3765,3765,0
20250401,124400,52603814,3765,3765,3765,3765,0
20250401,124300,52603814,3765,3765,3765,3765,0
20250401,124200,52603814,3765,3765,3765,3765,0
20250401,124100,52603814,3765,3765,3765,3765,0
20250401,124000,52603814,3765,3765,3765,3765,0
20250401,123900,52603814,3765,3765,3765,3765,0
20250401,123800,52603814,3765,3765,3765,3765,0
20250401,123700,52603814,3765,3765,3765,3765,0
20250401,123600,52603814,3765,3765,3765,3765,0
20250401,123500,52603814,3765,3765,3765,3765,0
20250401,123400,52603814,3765,3765,3765,3765,2
20250401,123300,52596284,3770,3770,3770,3770,7
20250401,123200,52569894,3770,3770,3770,3770,0
20250401,123100,52569894,3770,3785,3785,3770,5600
20250401,123000,31457819,3790,3790,3790,3790,0
20250401,122900,31457819,3790,3790,3790,3790,0
20250401,122800,31457819,3790,3790,3790,3790,0
20250401,122700,31457819,3790,3790,3790,3790,0
20250401,122600,31457819,3790,3790,3790,3790,0
20250401,122500,31457819,3790,3790,3790,3790,0
20250401,122400,31457819,3790,3790,3790,3790,0
20250401,122300,31457819,3790,3790,3790,3790,0
20250401,122200,31457819,3790,3790,3790,3790,6
20250401,122100,31435079,3785,3785,3785,3785,0
20250401,122000,31435079,3785,3785,3785,3785,0
20250401,121900,31435079,3785,3785,3785,3785,0
20250401,121800,31435079,3785,3785,3785,3785,0
20250401,121700,31435079,3785,3785,3785,3785,2
20250401,121600,31427509,3800,3800,3800,3800,0
20250401,121500,31427509,3800,3800,3800,3800,0
20250401,121400,31427509,3800,3800,3800,3800,0
20250401,121300,31427509,3800,3800,3800,3800,0
20250401,121200,31427509,3800,3800,3800,3800,0
20250401,121100,31427509,3800,3800,3800,3800,0
20250401,121000,31427509,3800,3800,3800,3800,0
20250401,120900,31427509,3800,3800,3800,3800,0
20250401,120800,31427509,3800,3800,3800,3800,0
20250401,120700,31427509,3800,3800,3800,3800,0
20250401,120600,31427509,3800,3800,3800,3800,1
20250401,120500,31423709,3765,3770,3770,3765,29
20250401,120400,31314474,3805,3805,3805,3805,0
20250401,120300,31314474,3805,3805,3805,3805,0
20250401,120200,31314474,3805,3805,3805,3805,0
20250401,120100,31314474,3805,3805,3805,3805,0
20250401,120000,31314474,3805,3770,3805,3770,3
20250401,115900,31303129,3805,3805,3805,3805,0
20250401,115800,31303129,3805,3775,3805,3760,542
20250401,115700,29262104,3815,3815,3815,3815,0
20250401,115600,29262104,3815,3815,3815,3815,0
20250401,115500,29262104,3815,3760,3815,3760,541
20250401,115400,27203084,3760,3790,3795,3760,803
20250401,115300,24181054,3770,3770,3770,3770,58
20250401,115200,23962394,3800,3800,3800,3800,0
20250401,115100,23962394,3800,3800,3800,3800,213
20250401,115000,23152994,3800,3800,3800,3800,0
20250401,114900,23152994,3800,3780,3800,3780,800
20250401,114800,20117639,3780,3780,3780,3780,1
20250401,114700,20113859,3765,3765,3765,3765,0
20250401,114600,20113859,3765,3765,3765,3765,0
20250401,114500,20113859,3765,3790,3795,3765,273
20250401,114400,19084764,3780,3780,3780,3780,250
20250401,114300,18139764,3790,3780,3790,3780,3
20250401,114200,18128414,3795,3795,3795,3795,148
20250401,114100,17566754,3795,3795,3795,3795,0
20250401,114000,17566754,3795,3795,3795,3795,0
20250401,113900,17566754,3795,3795,3795,3795,58
20250401,113800,17346644,3800,3800,3800,3800,0
20250401,113700,17346644,3800,3800,3800,3800,0
20250401,113600,17346644,3800,3800,3800,3800,0
20250401,113500,17346644,3800,3800,3800,3800,0
20250401,113400,17346644,3800,3800,3800,3800,0
20250401,113300,17346644,3800,3795,3800,3795,51
20250401,113200,17153094,3800,3800,3800,3800,0
20250401,113100,17153094,3800,3800,3800,3800,0
20250401,113000,17153094,3800,3800,3800,3800,1
20250401,112900,17149294,3790,3790,3790,3790,499
20250401,112800,15258084,3780,3780,3780,3780,0
20250401,112700,15258084,3780,3780,3780,3780,0
20250401,112600,15258084,3780,3780,3780,3780,2
20250401,112500,15250524,3790,3790,3790,3790,0
20250401,112400,15250524,3790,3790,3790,3790,0
20250401,112300,15250524,3790,3790,3790,3790,1
20250401,112200,15246734,3785,3790,3790,3780,3
20250401,112100,15235379,3780,3780,3780,3780,0
20250401,112000,15235379,3780,3780,3780,3780,196
20250401,111900,14494499,3780,3780,3780,3780,0
20250401,111800,14494499,3780,3780,3780,3780,0
20250401,111700,14494499,3780,3780,3780,3780,0
20250401,111600,14494499,3780,3780,3780,3780,2
20250401,111500,14486939,3780,3770,3780,3770,300
20250401,111400,13354599,3770,3770,3770,3770,0
20250401,111300,13354599,3770,3770,3770,3770,0
20250401,111200,13354599,3770,3770,3770,3770,1
20250401,111100,13350829,3745,3745,3745,3745,0
20250401,111000,13350829,3745,3745,3745,3745,0
20250401,110900,13350829,3745,3770,3770,3745,24
20250401,110800,13260399,3765,3765,3765,3765,0
20250401,110700,13260399,3765,3765,3765,3765,0
20250401,110600,13260399,3765,3765,3765,3765,300
20250401,110500,12130899,3755,3755,3755,3755,8
20250401,110400,12100859,3765,3765,3765,3765,0
20250401,110300,12100859,3765,3765,3765,3765,0
20250401,110200,12100859,3765,3765,3765,3765,0
20250401,110100,12100859,3765,3765,3765,3765,0
20250401,110000,12100859,3765,3765,3765,3765,0
20250401,105900,12100859,3765,3765,3765,3765,1
20250401,105800,12097094,3760,3760,3760,3760,0
20250401,105700,12097094,3760,3760,3760,3760,0
20250401,105600,12097094,3760,3760,3760,3760,9
20250401,105500,12063254,3752,3752,3752,3752,0
20250401,105400,12063254,3752,3752,3752,3752,0
20250401,105300,12063254,3752,3752,3752,3752,9
20250401,105200,12029486,3752,3760,3760,3752,3
20250401,105100,12018222,3747,3747,3747,3747,0
20250401,105000,12018222,3747,3747,3747,3747,0
20250401,104900,12018222,3747,3747,3747,3747,1
20250401,104800,12014475,3750,3750,3750,3750,0
20250401,104700,12014475,3750,3750,3750,3750,0
20250401,104600,12014475,3750,3750,3750,3750,0
20250401,104500,12014475,3750,3750,3750,3715,811
20250401,104400,8993800,3775,3775,3775,3775,0
20250401,104300,8993800,3775,3775,3775,3775,0
20250401,104200,8993800,3775,3775,3775,3775,0
20250401,104100,8993800,3775,3775,3775,3775,0
20250401,104000,8993800,3775,3775,3775,3775,0
20250401,103900,8993800,3775,3775,3775,3775,0
20250401,103800,8993800,3775,3775,3775,3775,0
20250401,103700,8993800,3775,3775,3775,3775,0
20250401,103600,8993800,3775,3775,3775,3775,1
20250401,103500,8990025,3745,3745,3745,3745,2
20250401,103400,8982535,3775,3775,3775,3775,0
20250401,103300,8982535,3775,3775,3775,3775,0
20250401,103200,8982535,3775,3775,3775,3775,0
20250401,103100,8982535,3775,3775,3775,3775,0
20250401,103000,8982535,3775,3775,3775,3775,0
20250401,102900,8982535,3775,3775,3775,3775,0
20250401,102800,8982535,3775,3775,3775,3775,0
20250401,102700,8982535,3775,3775,3775,3775,0
20250401,102600,8982535,3775,3775,3775,3775,0
20250401,102500,8982535,3775,3775,3775,3775,0
20250401,102400,8982535,3775,3775,3775,3775,0
20250401,102300,8982535,3775,3775,3775,3775,1
20250401,102200,8978760,3745,3745,3745,3745,0
20250401,102100,8978760,3745,3745,3745,3745,0
20250401,102000,8978760,3745,3745,3745,3745,0
20250401,101900,8978760,3745,3745,3745,3745,0
20250401,101800,8978760,3745,3745,3745,3745,2
20250401,101700,8971270,3775,3775,3775,3775,0
20250401,101600,8971270,3775,3775,3775,3775,0
20250401,101500,8971270,3775,3775,3775,3775,0
20250401,101400,8971270,3775,3775,3775,3775,0
20250401,101300,8971270,3775,3775,3775,3775,0
20250401,101200,8971270,3775,3775,3775,3775,2
20250401,101100,8963720,3745,3745,3745,3745,0
20250401,101000,8963720,3745,3745,3745,3745,47
20250401,100900,8787705,3775,3775,3775,3775,133
20250401,100800,8285630,3775,3775,3775,3775,0
20250401,100700,8285630,3775,3775,3775,3775,0
20250401,100600,8285630,3775,3775,3775,3775,0
20250401,100500,8285630,3775,3775,3775,3775,1
20250401,100400,8281855,3745,3745,3745,3745,0
20250401,100300,8281855,3745,3745,3745,3745,0
20250401,100200,8281855,3745,3745,3745,3745,0
20250401,100100,8281855,3745,3745,3745,3745,2
20250401,100000,8274365,3745,3745,3745,3745,26
20250401,095900,8176995,3775,3775,3775,3775,0
20250401,095800,8176995,3775,3775,3775,3775,0
20250401,095700,8176995,3775,3775,3775,3775,0
20250401,095600,8176995,3775,3775,3775,3775,0
20250401,095500,8176995,3775,3775,3775,3775,0
20250401,095400,8176995,3775,3775,3775,3775,0
20250401,095300,8176995,3775,3775,3775,3775,0
20250401,095200,8176995,3775,3775,3775,3775,1
20250401,095100,8173220,3775,3775,3775,3775,0
20250401,095000,8173220,3775,3775,3775,3775,2
20250401,094900,8165670,3775,3775,3775,3775,1
20250401,094800,8161895,3775,3770,3775,3770,5
20250401,094700,8143040,3770,3770,3770,3770,0
20250401,094600,8143040,3770,3770,3770,3770,0
20250401,094500,8143040,3770,3770,3770,3770,0
20250401,094400,8143040,3770,3750,3770,3745,935
20250401,094300,4641175,3770,3770,3770,3770,1
20250401,094200,4637405,3745,3745,3745,3745,0
20250401,094100,4637405,3745,3745,3745,3745,0
20250401,094000,4637405,3745,3745,3745,3745,0
20250401,093900,4637405,3745,3745,3745,3745,0
20250401,093800,4637405,3745,3745,3745,3745,1
20250401,093700,4633660,3745,3745,3745,3745,0
20250401,093600,4633660,3745,3745,3745,3745,0
20250401,093500,4633660,3745,3745,3745,3745,0
20250401,093400,4633660,3745,3755,3755,3745,200
20250401,093300,3884645,3760,3760,3760,3760,0
20250401,093200,3884645,3760,3760,3760,3760,1
20250401,093100,3880885,3765,3765,3765,3765,0
20250401,093000,3880885,3765,3765,3765,3765,1
20250401,092900,3877120,3770,3770,3770,3770,0
20250401,092800,3877120,3770,3770,3770,3770,0
20250401,092700,3877120,3770,3770,3770,3770,2
20250401,092600,3869580,3775,3775,3775,3775,0
20250401,092500,3869580,3775,3775,3775,3775,1
20250401,092400,3865805,3780,3780,3780,3780,0
20250401,092300,3865805,3780,3780,3780,3780,0
20250401,092200,3865805,3780,3780,3780,3780,0
20250401,092100,3865805,3780,3780,3780,3780,1
20250401,092000,3862025,3785,3785,3785,3785,0
20250401,091900,3862025,3785,3785,3785,3785,1
20250401,091800,3858240,3790,3790,3790,3790,0
20250401,091700,3858240,3790,3790,3790,3790,0
20250401,091600,3858240,3790,3790,3790,3790,0
20250401,091500,3858240,3790,3790,3790,3790,0
20250401,091400,3858240,3790,3790,3790,3790,0
20250401,091300,3858240,3790,3755,3790,3755,2
20250401,091200,3850695,3790,3790,3790,3790,48
20250401,091100,3668775,3790,3790,3790,3790,0
20250401,091000,3668775,3790,3790,3790,3790,1
20250401,090900,3664985,3770,3770,3770,3770,1
20250401,090800,3661215,3730,3755,3785,3730,132
20250401,090700,3165445,3750,3755,3760,3750,4
20250401,090600,3150420,3750,3745,3750,3745,119
20250401,090500,2704745,3745,3745,3745,3745,1
20250401,090400,2701000,3700,3700,3700,3700,0
20250401,090300,2701000,3700,3700,3700,3700,0
20250401,090200,2701000,3700,3700,3700,3700,0
20250401,090100,2701000,3700,3700,3700,3700,0
20250401,090000,2701000,3700,3700,3700,3700,730
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 205037527 3820 3820 3820 3820 276
3 20250401 191500 205037527 3820 3820 3820 3820 0
4 20250401 191400 205037527 3820 3820 3820 3820 0
5 20250401 191300 205037527 3820 3820 3820 3820 0
6 20250401 191200 205037527 3820 3820 3820 3820 0
7 20250401 191100 205037527 3820 3820 3820 3820 0
8 20250401 191000 205037527 3820 3820 3820 3820 0
9 20250401 190900 205037527 3820 3820 3820 3820 0
10 20250401 190800 205037527 3820 3820 3820 3820 0
11 20250401 190700 205037527 3820 3820 3820 3820 0
12 20250401 190600 205037527 3820 3820 3820 3820 0
13 20250401 190500 205037527 3820 3820 3820 3820 0
14 20250401 190400 205037527 3820 3820 3820 3820 0
15 20250401 190300 205037527 3820 3820 3820 3820 0
16 20250401 190200 205037527 3820 3820 3820 3820 0
17 20250401 190100 205037527 3820 3820 3820 3820 0
18 20250401 190000 205037527 3820 3820 3820 3820 0
19 20250401 185900 205037527 3820 3820 3820 3820 0
20 20250401 185800 205037527 3820 3820 3820 3820 0
21 20250401 185700 205037527 3820 3820 3820 3820 0
22 20250401 185600 205037527 3820 3820 3820 3820 0
23 20250401 185500 205037527 3820 3820 3820 3820 0
24 20250401 185400 205037527 3820 3820 3820 3820 0
25 20250401 185300 205037527 3820 3820 3820 3820 0
26 20250401 185200 205037527 3820 3820 3820 3820 0
27 20250401 185100 205037527 3820 3820 3820 3820 0
28 20250401 185000 205037527 3820 3820 3820 3820 0
29 20250401 184900 205037527 3820 3820 3820 3820 0
30 20250401 184800 205037527 3820 3820 3820 3820 0
31 20250401 184700 205037527 3820 3820 3820 3820 0
32 20250401 184600 205037527 3820 3820 3820 3820 276
33 20250401 184500 205037527 3820 3820 3820 3820 0
34 20250401 184400 205037527 3820 3820 3820 3820 0
35 20250401 184300 205037527 3820 3820 3820 3820 0
36 20250401 184200 205037527 3820 3820 3820 3820 0
37 20250401 184100 205037527 3820 3820 3820 3820 0
38 20250401 184000 205037527 3820 3820 3820 3820 0
39 20250401 183900 205037527 3820 3820 3820 3820 0
40 20250401 183800 205037527 3820 3820 3820 3820 0
41 20250401 183700 205037527 3820 3820 3820 3820 0
42 20250401 183600 205037527 3820 3820 3820 3820 0
43 20250401 183500 205037527 3820 3820 3820 3820 0
44 20250401 183400 205037527 3820 3820 3820 3820 0
45 20250401 183300 205037527 3820 3820 3820 3820 0
46 20250401 183200 205037527 3820 3820 3820 3820 0
47 20250401 183100 205037527 3820 3820 3820 3820 0
48 20250401 183000 205037527 3820 3820 3820 3820 0
49 20250401 182900 205037527 3820 3820 3820 3820 0
50 20250401 182800 205037527 3820 3820 3820 3820 0
51 20250401 182700 205037527 3820 3820 3820 3820 0
52 20250401 182600 205037527 3820 3820 3820 3820 0
53 20250401 182500 205037527 3820 3820 3820 3820 0
54 20250401 182400 205037527 3820 3820 3820 3820 0
55 20250401 182300 205037527 3820 3820 3820 3820 0
56 20250401 182200 205037527 3820 3820 3820 3820 0
57 20250401 182100 205037527 3820 3820 3820 3820 0
58 20250401 182000 205037527 3820 3820 3820 3820 0
59 20250401 181900 205037527 3820 3820 3820 3820 0
60 20250401 181800 205037527 3820 3820 3820 3820 0
61 20250401 181700 205037527 3820 3820 3820 3820 0
62 20250401 181600 205037527 3820 3820 3820 3820 276
63 20250401 181500 205037527 3820 3820 3820 3820 0
64 20250401 181400 205037527 3820 3820 3820 3820 0
65 20250401 181300 205037527 3820 3820 3820 3820 0
66 20250401 181200 205037527 3820 3820 3820 3820 0
67 20250401 181100 205037527 3820 3820 3820 3820 0
68 20250401 181000 205037527 3820 3820 3820 3820 0
69 20250401 180900 205037527 3820 3820 3820 3820 0
70 20250401 180800 205037527 3820 3820 3820 3820 0
71 20250401 180700 205037527 3820 3820 3820 3820 0
72 20250401 180600 205037527 3820 3820 3820 3820 0
73 20250401 180500 205037527 3820 3820 3820 3820 0
74 20250401 180400 205037527 3820 3820 3820 3820 0
75 20250401 180300 205037527 3820 3820 3820 3820 0
76 20250401 180200 205037527 3820 3820 3820 3820 0
77 20250401 180100 205037527 3820 3820 3820 3820 0
78 20250401 180000 205037527 3820 3820 3820 3820 0
79 20250401 175900 205037527 3820 3820 3820 3820 0
80 20250401 175800 205037527 3820 3820 3820 3820 0
81 20250401 175700 205037527 3820 3820 3820 3820 0
82 20250401 175600 205037527 3820 3820 3820 3820 0
83 20250401 175500 205037527 3820 3820 3820 3820 0
84 20250401 175400 205037527 3820 3820 3820 3820 0
85 20250401 175300 205037527 3820 3820 3820 3820 0
86 20250401 175200 205037527 3820 3820 3820 3820 0
87 20250401 175100 205037527 3820 3820 3820 3820 0
88 20250401 175000 205037527 3820 3820 3820 3820 0
89 20250401 174900 205037527 3820 3820 3820 3820 0
90 20250401 174800 205037527 3820 3820 3820 3820 0
91 20250401 174700 205037527 3820 3820 3820 3820 0
92 20250401 174600 205037527 3820 3820 3820 3820 276
93 20250401 174500 205037527 3820 3820 3820 3820 0
94 20250401 174400 205037527 3820 3820 3820 3820 0
95 20250401 174300 205037527 3820 3820 3820 3820 0
96 20250401 174200 205037527 3820 3820 3820 3820 0
97 20250401 174100 205037527 3820 3820 3820 3820 0
98 20250401 174000 205037527 3820 3820 3820 3820 0
99 20250401 173900 205037527 3820 3820 3820 3820 0
100 20250401 173800 205037527 3820 3820 3820 3820 0
101 20250401 173700 205037527 3820 3820 3820 3820 0
102 20250401 173600 205037527 3820 3820 3820 3820 0
103 20250401 173500 205037527 3820 3820 3820 3820 0
104 20250401 173400 205037527 3820 3820 3820 3820 0
105 20250401 173300 205037527 3820 3820 3820 3820 0
106 20250401 173200 205037527 3820 3820 3820 3820 0
107 20250401 173100 205037527 3820 3820 3820 3820 0
108 20250401 173000 205037527 3820 3820 3820 3820 0
109 20250401 172900 205037527 3820 3820 3820 3820 0
110 20250401 172800 205037527 3820 3820 3820 3820 0
111 20250401 172700 205037527 3820 3820 3820 3820 0
112 20250401 172600 205037527 3820 3820 3820 3820 0
113 20250401 172500 205037527 3820 3820 3820 3820 0
114 20250401 172400 205037527 3820 3820 3820 3820 0
115 20250401 172300 205037527 3820 3820 3820 3820 0
116 20250401 172200 205037527 3820 3820 3820 3820 0
117 20250401 172100 205037527 3820 3820 3820 3820 0
118 20250401 172000 205037527 3820 3820 3820 3820 0
119 20250401 171900 205037527 3820 3820 3820 3820 0
120 20250401 171800 205037527 3820 3820 3820 3820 0
121 20250401 171700 205037527 3820 3820 3820 3820 0
122 20250401 171600 205037527 3820 3820 3820 3820 276
123 20250401 171500 205037527 3820 3820 3820 3820 0
124 20250401 171400 205037527 3820 3820 3820 3820 0
125 20250401 171300 205037527 3820 3820 3820 3820 0
126 20250401 171200 205037527 3820 3820 3820 3820 0
127 20250401 171100 205037527 3820 3820 3820 3820 0
128 20250401 171000 205037527 3820 3820 3820 3820 0
129 20250401 170900 205037527 3820 3820 3820 3820 0
130 20250401 170800 205037527 3820 3820 3820 3820 0
131 20250401 170700 205037527 3820 3820 3820 3820 0
132 20250401 170600 205037527 3820 3820 3820 3820 0
133 20250401 170500 205037527 3820 3820 3820 3820 0
134 20250401 170400 205037527 3820 3820 3820 3820 0
135 20250401 170300 205037527 3820 3820 3820 3820 0
136 20250401 170200 205037527 3820 3820 3820 3820 0
137 20250401 170100 205037527 3820 3820 3820 3820 0
138 20250401 170000 205037527 3820 3820 3820 3820 0
139 20250401 165900 205037527 3820 3820 3820 3820 0
140 20250401 165800 205037527 3820 3820 3820 3820 0
141 20250401 165700 205037527 3820 3820 3820 3820 0
142 20250401 165600 205037527 3820 3820 3820 3820 0
143 20250401 165500 205037527 3820 3820 3820 3820 0
144 20250401 165400 205037527 3820 3820 3820 3820 0
145 20250401 165300 205037527 3820 3820 3820 3820 0
146 20250401 165200 205037527 3820 3820 3820 3820 0
147 20250401 165100 205037527 3820 3820 3820 3820 0
148 20250401 165000 205037527 3820 3820 3820 3820 0
149 20250401 164900 205037527 3820 3820 3820 3820 0
150 20250401 164800 205037527 3820 3820 3820 3820 0
151 20250401 164700 205037527 3820 3820 3820 3820 0
152 20250401 164600 205037527 3820 3820 3820 3820 276
153 20250401 164500 205037527 3820 3820 3820 3820 0
154 20250401 164400 205037527 3820 3820 3820 3820 0
155 20250401 164300 205037527 3820 3820 3820 3820 0
156 20250401 164200 205037527 3820 3820 3820 3820 0
157 20250401 164100 205037527 3820 3820 3820 3820 0
158 20250401 164000 205037527 3820 3820 3820 3820 0
159 20250401 163900 205037527 3820 3820 3820 3820 0
160 20250401 163800 205037527 3820 3820 3820 3820 0
161 20250401 163700 205037527 3820 3820 3820 3820 0
162 20250401 163600 205037527 3820 3820 3820 3820 0
163 20250401 163500 205037527 3820 3820 3820 3820 0
164 20250401 163400 205037527 3820 3820 3820 3820 0
165 20250401 163300 205037527 3820 3820 3820 3820 0
166 20250401 163200 205037527 3820 3820 3820 3820 0
167 20250401 163100 205037527 3820 3820 3820 3820 0
168 20250401 163000 205037527 3820 3820 3820 3820 0
169 20250401 162900 205037527 3820 3820 3820 3820 0
170 20250401 162800 205037527 3820 3820 3820 3820 0
171 20250401 162700 205037527 3820 3820 3820 3820 0
172 20250401 162600 205037527 3820 3820 3820 3820 0
173 20250401 162500 205037527 3820 3820 3820 3820 0
174 20250401 162400 205037527 3820 3820 3820 3820 0
175 20250401 162300 205037527 3820 3820 3820 3820 0
176 20250401 162200 205037527 3820 3820 3820 3820 0
177 20250401 162100 205037527 3820 3820 3820 3820 0
178 20250401 162000 205037527 3820 3820 3820 3820 0
179 20250401 161900 205037527 3820 3820 3820 3820 0
180 20250401 161800 205037527 3820 3820 3820 3820 0
181 20250401 161700 205037527 3820 3820 3820 3820 0
182 20250401 161600 205037527 3820 3820 3820 3820 276
183 20250401 161500 205037527 3820 3820 3820 3820 0
184 20250401 161400 205037527 3820 3820 3820 3820 0
185 20250401 161300 205037527 3820 3820 3820 3820 0
186 20250401 161200 205037527 3820 3820 3820 3820 0
187 20250401 161100 205037527 3820 3820 3820 3820 0
188 20250401 161000 205037527 3820 3820 3820 3820 0
189 20250401 160900 205037527 3820 3820 3820 3820 0
190 20250401 160800 205037527 3820 3820 3820 3820 0
191 20250401 160700 205037527 3820 3820 3820 3820 0
192 20250401 160600 205037527 3820 3820 3820 3820 0
193 20250401 160500 205037527 3820 3820 3820 3820 0
194 20250401 160400 205037527 3820 3820 3820 3820 0
195 20250401 160300 205037527 3820 3820 3820 3820 0
196 20250401 160200 205037527 3820 3820 3820 3820 0
197 20250401 160100 205037527 3820 3820 3820 3820 0
198 20250401 160000 205037527 3820 3820 3820 3820 0
199 20250401 155900 205037527 3820 3820 3820 3820 0
200 20250401 155800 205037527 3820 3820 3820 3820 0
201 20250401 155700 205037527 3820 3820 3820 3820 0
202 20250401 155600 205037527 3820 3820 3820 3820 0
203 20250401 155500 205037527 3820 3820 3820 3820 0
204 20250401 155400 205037527 3820 3820 3820 3820 0
205 20250401 155300 205037527 3820 3820 3820 3820 0
206 20250401 155200 205037527 3820 3820 3820 3820 0
207 20250401 155100 205037527 3820 3820 3820 3820 0
208 20250401 155000 205037527 3820 3820 3820 3820 0
209 20250401 154900 205037527 3820 3820 3820 3820 0
210 20250401 154800 205037527 3820 3820 3820 3820 0
211 20250401 154700 205037527 3820 3820 3820 3820 0
212 20250401 154600 205037527 3820 3820 3820 3820 276
213 20250401 154500 205037527 3820 3820 3820 3820 0
214 20250401 154400 205037527 3820 3820 3820 3820 0
215 20250401 154300 205037527 3820 3820 3820 3820 0
216 20250401 154200 205037527 3820 3820 3820 3820 0
217 20250401 154100 205037527 3820 3820 3820 3820 0
218 20250401 154000 205037527 3820 3820 3820 3820 0
219 20250401 153900 205037527 3820 3820 3820 3820 0
220 20250401 153800 205037527 3820 3820 3820 3820 0
221 20250401 153700 205037527 3820 3820 3820 3820 0
222 20250401 153600 205037527 3820 3820 3820 3820 0
223 20250401 153500 205037527 3820 3820 3820 3820 0
224 20250401 153400 205037527 3820 3820 3820 3820 0
225 20250401 153300 205037527 3820 3820 3820 3820 0
226 20250401 153200 205037527 3820 3820 3820 3820 0
227 20250401 153100 205037527 3820 3820 3820 3820 0
228 20250401 153000 205037527 3820 3820 3820 3820 276
229 20250401 152900 203983207 3840 3840 3840 3840 0
230 20250401 152800 203983207 3840 3840 3840 3840 0
231 20250401 152700 203983207 3840 3840 3840 3840 0
232 20250401 152600 203983207 3840 3840 3840 3840 0
233 20250401 152500 203983207 3840 3840 3840 3840 0
234 20250401 152400 203983207 3840 3840 3840 3840 0
235 20250401 152300 203983207 3840 3840 3840 3840 0
236 20250401 152200 203983207 3840 3840 3840 3840 0
237 20250401 152100 203983207 3840 3840 3840 3840 0
238 20250401 152000 203983207 3840 3840 3840 3840 0
239 20250401 151900 203983207 3840 3840 3840 3840 31
240 20250401 151800 203864167 3850 3850 3850 3825 112
241 20250401 151700 203435467 3850 3850 3850 3850 0
242 20250401 151600 203435467 3850 3850 3850 3850 1
243 20250401 151500 203431617 3850 3850 3850 3850 1
244 20250401 151400 203427767 3850 3815 3850 3815 1521
245 20250401 151300 197618417 3815 3835 3835 3815 10344
246 20250401 151200 158101067 3840 3840 3840 3840 2
247 20250401 151100 158093387 3825 3825 3825 3825 2
248 20250401 151000 158085737 3845 3845 3845 3845 6
249 20250401 150900 158062667 3820 3825 3825 3820 75
250 20250401 150800 157776102 3850 3850 3850 3850 1
251 20250401 150700 157772252 3830 3835 3835 3830 10001
252 20250401 150600 119468417 3850 3850 3850 3850 0
253 20250401 150500 119468417 3850 3850 3850 3850 21
254 20250401 150400 119387567 3855 3855 3855 3855 0
255 20250401 150300 119387567 3855 3855 3855 3855 0
256 20250401 150200 119387567 3855 3855 3855 3855 0
257 20250401 150100 119387567 3855 3855 3855 3855 0
258 20250401 150000 119387567 3855 3835 3855 3820 665
259 20250401 145900 116846812 3840 3840 3840 3840 0
260 20250401 145800 116846812 3840 3840 3840 3840 0
261 20250401 145700 116846812 3840 3840 3840 3840 0
262 20250401 145600 116846812 3840 3840 3840 3840 9
263 20250401 145500 116812252 3840 3840 3840 3840 53
264 20250401 145400 116608732 3865 3865 3865 3865 1
265 20250401 145300 116604867 3865 3865 3865 3865 11
266 20250401 145200 116562352 3845 3845 3845 3845 0
267 20250401 145100 116562352 3845 3845 3845 3845 0
268 20250401 145000 116562352 3845 3845 3845 3845 1
269 20250401 144900 116558507 3880 3880 3880 3880 0
270 20250401 144800 116558507 3880 3880 3880 3880 0
271 20250401 144700 116558507 3880 3865 3880 3865 826
272 20250401 144600 113361957 3880 3880 3880 3880 0
273 20250401 144500 113361957 3880 3880 3880 3880 0
274 20250401 144400 113361957 3880 3880 3880 3880 0
275 20250401 144300 113361957 3880 3880 3880 3880 0
276 20250401 144200 113361957 3880 3880 3880 3880 0
277 20250401 144100 113361957 3880 3880 3880 3880 0
278 20250401 144000 113361957 3880 3880 3880 3880 0
279 20250401 143900 113361957 3880 3880 3880 3880 0
280 20250401 143800 113361957 3880 3880 3880 3880 0
281 20250401 143700 113361957 3880 3880 3880 3880 0
282 20250401 143600 113361957 3880 3880 3880 3880 0
283 20250401 143500 113361957 3880 3880 3880 3880 0
284 20250401 143400 113361957 3880 3880 3880 3880 0
285 20250401 143300 113361957 3880 3850 3880 3850 8
286 20250401 143200 113330947 3880 3880 3880 3880 0
287 20250401 143100 113330947 3880 3880 3880 3880 0
288 20250401 143000 113330947 3880 3880 3880 3880 0
289 20250401 142900 113330947 3880 3880 3880 3880 0
290 20250401 142800 113330947 3880 3880 3880 3880 0
291 20250401 142700 113330947 3880 3880 3880 3880 0
292 20250401 142600 113330947 3880 3880 3880 3880 0
293 20250401 142500 113330947 3880 3880 3880 3880 94
294 20250401 142400 112966227 3880 3850 3880 3850 1001
295 20250401 142300 109112347 3880 3880 3880 3880 0
296 20250401 142200 109112347 3880 3880 3880 3880 0
297 20250401 142100 109112347 3880 3880 3880 3880 0
298 20250401 142000 109112347 3880 3880 3880 3880 0
299 20250401 141900 109112347 3880 3880 3880 3880 0
300 20250401 141800 109112347 3880 3880 3880 3880 0
301 20250401 141700 109112347 3880 3880 3880 3880 1
302 20250401 141600 109108467 3850 3850 3850 3850 1
303 20250401 141500 109104617 3880 3880 3880 3880 0
304 20250401 141400 109104617 3880 3880 3880 3880 0
305 20250401 141300 109104617 3880 3880 3880 3880 0
306 20250401 141200 109104617 3880 3880 3880 3880 5
307 20250401 141100 109085217 3855 3855 3855 3855 0
308 20250401 141000 109085217 3855 3850 3855 3850 752
309 20250401 140900 106186542 3855 3855 3855 3855 1036
310 20250401 140800 102192762 3880 3855 3880 3855 828
311 20250401 140700 99000122 3885 3885 3885 3885 160
312 20250401 140600 98378522 3885 3885 3885 3885 22
313 20250401 140500 98293052 3890 3890 3890 3885 344
314 20250401 140400 96955392 3890 3890 3890 3890 0
315 20250401 140300 96955392 3890 3885 3890 3885 36
316 20250401 140200 96815357 3885 3885 3885 3885 104
317 20250401 140100 96411317 3890 3890 3890 3890 0
318 20250401 140000 96411317 3890 3885 3890 3885 1098
319 20250401 135900 92145572 3860 3885 3885 3860 368
320 20250401 135800 90722342 3885 3880 3885 3880 2
321 20250401 135700 90714577 3845 3865 3890 3845 6094
322 20250401 135600 67024357 3860 3845 3860 3845 452
323 20250401 135500 65283982 3845 3845 3845 3845 204
324 20250401 135400 64499602 3850 3810 3850 3810 75
325 20250401 135300 64213112 3845 3830 3845 3800 502
326 20250401 135200 62302482 3840 3840 3840 3840 0
327 20250401 135100 62302482 3840 3840 3840 3840 140
328 20250401 135000 61764882 3840 3840 3840 3840 1
329 20250401 134900 61761042 3840 3810 3840 3810 702
330 20250401 134800 59073062 3810 3810 3810 3810 0
331 20250401 134700 59073062 3810 3802 3810 3802 506
332 20250401 134600 57149194 3802 3802 3802 3802 0
333 20250401 134500 57149194 3802 3802 3802 3802 1
334 20250401 134400 57145392 3795 3795 3795 3795 0
335 20250401 134300 57145392 3795 3795 3795 3795 0
336 20250401 134200 57145392 3795 3795 3795 3795 1
337 20250401 134100 57141597 3810 3810 3810 3810 0
338 20250401 134000 57141597 3810 3810 3810 3810 0
339 20250401 133900 57141597 3810 3810 3810 3810 0
340 20250401 133800 57141597 3810 3810 3810 3810 0
341 20250401 133700 57141597 3810 3810 3810 3810 0
342 20250401 133600 57141597 3810 3810 3810 3810 0
343 20250401 133500 57141597 3810 3810 3810 3810 0
344 20250401 133400 57141597 3810 3810 3810 3810 14
345 20250401 133300 57088257 3810 3810 3810 3810 13
346 20250401 133200 57038727 3785 3805 3805 3785 134
347 20250401 133100 56530287 3820 3820 3820 3820 0
348 20250401 133000 56530287 3820 3820 3820 3820 0
349 20250401 132900 56530287 3820 3820 3820 3820 0
350 20250401 132800 56530287 3820 3820 3820 3820 0
351 20250401 132700 56530287 3820 3820 3820 3820 0
352 20250401 132600 56530287 3820 3820 3820 3820 0
353 20250401 132500 56530287 3820 3800 3820 3800 2
354 20250401 132400 56522667 3825 3825 3825 3825 0
355 20250401 132300 56522667 3825 3825 3825 3825 0
356 20250401 132200 56522667 3825 3825 3825 3825 0
357 20250401 132100 56522667 3825 3825 3825 3825 0
358 20250401 132000 56522667 3825 3825 3825 3825 0
359 20250401 131900 56522667 3825 3825 3825 3825 0
360 20250401 131800 56522667 3825 3825 3825 3825 0
361 20250401 131700 56522667 3825 3825 3825 3825 54
362 20250401 131600 56316117 3825 3825 3825 3825 0
363 20250401 131500 56316117 3825 3825 3825 3825 0
364 20250401 131400 56316117 3825 3825 3825 3825 0
365 20250401 131300 56316117 3825 3825 3825 3825 0
366 20250401 131200 56316117 3825 3825 3825 3825 12
367 20250401 131100 56270217 3825 3825 3825 3825 0
368 20250401 131000 56270217 3825 3825 3825 3825 0
369 20250401 130900 56270217 3825 3825 3825 3825 1
370 20250401 130800 56266392 3795 3800 3800 3795 2
371 20250401 130700 56258797 3825 3827 3827 3825 56
372 20250401 130600 56044589 3830 3830 3830 3830 0
373 20250401 130500 56044589 3830 3830 3830 3830 0
374 20250401 130400 56044589 3830 3810 3830 3810 355
375 20250401 130300 54689469 3805 3805 3805 3805 0
376 20250401 130200 54689469 3805 3795 3805 3795 459
377 20250401 130100 52944424 3795 3785 3795 3785 67
378 20250401 130000 52690814 3780 3780 3780 3780 0
379 20250401 125900 52690814 3780 3780 3780 3780 6
380 20250401 125800 52668134 3785 3785 3785 3785 0
381 20250401 125700 52668134 3785 3785 3785 3785 0
382 20250401 125600 52668134 3785 3785 3785 3785 0
383 20250401 125500 52668134 3785 3785 3785 3785 1
384 20250401 125400 52664349 3785 3785 3785 3785 0
385 20250401 125300 52664349 3785 3785 3785 3785 10
386 20250401 125200 52626499 3780 3780 3780 3780 0
387 20250401 125100 52626499 3780 3780 3780 3780 2
388 20250401 125000 52618939 3785 3780 3785 3780 2
389 20250401 124900 52611374 3780 3780 3780 3780 0
390 20250401 124800 52611374 3780 3780 3780 3780 0
391 20250401 124700 52611374 3780 3780 3780 3780 2
392 20250401 124600 52603814 3765 3765 3765 3765 0
393 20250401 124500 52603814 3765 3765 3765 3765 0
394 20250401 124400 52603814 3765 3765 3765 3765 0
395 20250401 124300 52603814 3765 3765 3765 3765 0
396 20250401 124200 52603814 3765 3765 3765 3765 0
397 20250401 124100 52603814 3765 3765 3765 3765 0
398 20250401 124000 52603814 3765 3765 3765 3765 0
399 20250401 123900 52603814 3765 3765 3765 3765 0
400 20250401 123800 52603814 3765 3765 3765 3765 0
401 20250401 123700 52603814 3765 3765 3765 3765 0
402 20250401 123600 52603814 3765 3765 3765 3765 0
403 20250401 123500 52603814 3765 3765 3765 3765 0
404 20250401 123400 52603814 3765 3765 3765 3765 2
405 20250401 123300 52596284 3770 3770 3770 3770 7
406 20250401 123200 52569894 3770 3770 3770 3770 0
407 20250401 123100 52569894 3770 3785 3785 3770 5600
408 20250401 123000 31457819 3790 3790 3790 3790 0
409 20250401 122900 31457819 3790 3790 3790 3790 0
410 20250401 122800 31457819 3790 3790 3790 3790 0
411 20250401 122700 31457819 3790 3790 3790 3790 0
412 20250401 122600 31457819 3790 3790 3790 3790 0
413 20250401 122500 31457819 3790 3790 3790 3790 0
414 20250401 122400 31457819 3790 3790 3790 3790 0
415 20250401 122300 31457819 3790 3790 3790 3790 0
416 20250401 122200 31457819 3790 3790 3790 3790 6
417 20250401 122100 31435079 3785 3785 3785 3785 0
418 20250401 122000 31435079 3785 3785 3785 3785 0
419 20250401 121900 31435079 3785 3785 3785 3785 0
420 20250401 121800 31435079 3785 3785 3785 3785 0
421 20250401 121700 31435079 3785 3785 3785 3785 2
422 20250401 121600 31427509 3800 3800 3800 3800 0
423 20250401 121500 31427509 3800 3800 3800 3800 0
424 20250401 121400 31427509 3800 3800 3800 3800 0
425 20250401 121300 31427509 3800 3800 3800 3800 0
426 20250401 121200 31427509 3800 3800 3800 3800 0
427 20250401 121100 31427509 3800 3800 3800 3800 0
428 20250401 121000 31427509 3800 3800 3800 3800 0
429 20250401 120900 31427509 3800 3800 3800 3800 0
430 20250401 120800 31427509 3800 3800 3800 3800 0
431 20250401 120700 31427509 3800 3800 3800 3800 0
432 20250401 120600 31427509 3800 3800 3800 3800 1
433 20250401 120500 31423709 3765 3770 3770 3765 29
434 20250401 120400 31314474 3805 3805 3805 3805 0
435 20250401 120300 31314474 3805 3805 3805 3805 0
436 20250401 120200 31314474 3805 3805 3805 3805 0
437 20250401 120100 31314474 3805 3805 3805 3805 0
438 20250401 120000 31314474 3805 3770 3805 3770 3
439 20250401 115900 31303129 3805 3805 3805 3805 0
440 20250401 115800 31303129 3805 3775 3805 3760 542
441 20250401 115700 29262104 3815 3815 3815 3815 0
442 20250401 115600 29262104 3815 3815 3815 3815 0
443 20250401 115500 29262104 3815 3760 3815 3760 541
444 20250401 115400 27203084 3760 3790 3795 3760 803
445 20250401 115300 24181054 3770 3770 3770 3770 58
446 20250401 115200 23962394 3800 3800 3800 3800 0
447 20250401 115100 23962394 3800 3800 3800 3800 213
448 20250401 115000 23152994 3800 3800 3800 3800 0
449 20250401 114900 23152994 3800 3780 3800 3780 800
450 20250401 114800 20117639 3780 3780 3780 3780 1
451 20250401 114700 20113859 3765 3765 3765 3765 0
452 20250401 114600 20113859 3765 3765 3765 3765 0
453 20250401 114500 20113859 3765 3790 3795 3765 273
454 20250401 114400 19084764 3780 3780 3780 3780 250
455 20250401 114300 18139764 3790 3780 3790 3780 3
456 20250401 114200 18128414 3795 3795 3795 3795 148
457 20250401 114100 17566754 3795 3795 3795 3795 0
458 20250401 114000 17566754 3795 3795 3795 3795 0
459 20250401 113900 17566754 3795 3795 3795 3795 58
460 20250401 113800 17346644 3800 3800 3800 3800 0
461 20250401 113700 17346644 3800 3800 3800 3800 0
462 20250401 113600 17346644 3800 3800 3800 3800 0
463 20250401 113500 17346644 3800 3800 3800 3800 0
464 20250401 113400 17346644 3800 3800 3800 3800 0
465 20250401 113300 17346644 3800 3795 3800 3795 51
466 20250401 113200 17153094 3800 3800 3800 3800 0
467 20250401 113100 17153094 3800 3800 3800 3800 0
468 20250401 113000 17153094 3800 3800 3800 3800 1
469 20250401 112900 17149294 3790 3790 3790 3790 499
470 20250401 112800 15258084 3780 3780 3780 3780 0
471 20250401 112700 15258084 3780 3780 3780 3780 0
472 20250401 112600 15258084 3780 3780 3780 3780 2
473 20250401 112500 15250524 3790 3790 3790 3790 0
474 20250401 112400 15250524 3790 3790 3790 3790 0
475 20250401 112300 15250524 3790 3790 3790 3790 1
476 20250401 112200 15246734 3785 3790 3790 3780 3
477 20250401 112100 15235379 3780 3780 3780 3780 0
478 20250401 112000 15235379 3780 3780 3780 3780 196
479 20250401 111900 14494499 3780 3780 3780 3780 0
480 20250401 111800 14494499 3780 3780 3780 3780 0
481 20250401 111700 14494499 3780 3780 3780 3780 0
482 20250401 111600 14494499 3780 3780 3780 3780 2
483 20250401 111500 14486939 3780 3770 3780 3770 300
484 20250401 111400 13354599 3770 3770 3770 3770 0
485 20250401 111300 13354599 3770 3770 3770 3770 0
486 20250401 111200 13354599 3770 3770 3770 3770 1
487 20250401 111100 13350829 3745 3745 3745 3745 0
488 20250401 111000 13350829 3745 3745 3745 3745 0
489 20250401 110900 13350829 3745 3770 3770 3745 24
490 20250401 110800 13260399 3765 3765 3765 3765 0
491 20250401 110700 13260399 3765 3765 3765 3765 0
492 20250401 110600 13260399 3765 3765 3765 3765 300
493 20250401 110500 12130899 3755 3755 3755 3755 8
494 20250401 110400 12100859 3765 3765 3765 3765 0
495 20250401 110300 12100859 3765 3765 3765 3765 0
496 20250401 110200 12100859 3765 3765 3765 3765 0
497 20250401 110100 12100859 3765 3765 3765 3765 0
498 20250401 110000 12100859 3765 3765 3765 3765 0
499 20250401 105900 12100859 3765 3765 3765 3765 1
500 20250401 105800 12097094 3760 3760 3760 3760 0
501 20250401 105700 12097094 3760 3760 3760 3760 0
502 20250401 105600 12097094 3760 3760 3760 3760 9
503 20250401 105500 12063254 3752 3752 3752 3752 0
504 20250401 105400 12063254 3752 3752 3752 3752 0
505 20250401 105300 12063254 3752 3752 3752 3752 9
506 20250401 105200 12029486 3752 3760 3760 3752 3
507 20250401 105100 12018222 3747 3747 3747 3747 0
508 20250401 105000 12018222 3747 3747 3747 3747 0
509 20250401 104900 12018222 3747 3747 3747 3747 1
510 20250401 104800 12014475 3750 3750 3750 3750 0
511 20250401 104700 12014475 3750 3750 3750 3750 0
512 20250401 104600 12014475 3750 3750 3750 3750 0
513 20250401 104500 12014475 3750 3750 3750 3715 811
514 20250401 104400 8993800 3775 3775 3775 3775 0
515 20250401 104300 8993800 3775 3775 3775 3775 0
516 20250401 104200 8993800 3775 3775 3775 3775 0
517 20250401 104100 8993800 3775 3775 3775 3775 0
518 20250401 104000 8993800 3775 3775 3775 3775 0
519 20250401 103900 8993800 3775 3775 3775 3775 0
520 20250401 103800 8993800 3775 3775 3775 3775 0
521 20250401 103700 8993800 3775 3775 3775 3775 0
522 20250401 103600 8993800 3775 3775 3775 3775 1
523 20250401 103500 8990025 3745 3745 3745 3745 2
524 20250401 103400 8982535 3775 3775 3775 3775 0
525 20250401 103300 8982535 3775 3775 3775 3775 0
526 20250401 103200 8982535 3775 3775 3775 3775 0
527 20250401 103100 8982535 3775 3775 3775 3775 0
528 20250401 103000 8982535 3775 3775 3775 3775 0
529 20250401 102900 8982535 3775 3775 3775 3775 0
530 20250401 102800 8982535 3775 3775 3775 3775 0
531 20250401 102700 8982535 3775 3775 3775 3775 0
532 20250401 102600 8982535 3775 3775 3775 3775 0
533 20250401 102500 8982535 3775 3775 3775 3775 0
534 20250401 102400 8982535 3775 3775 3775 3775 0
535 20250401 102300 8982535 3775 3775 3775 3775 1
536 20250401 102200 8978760 3745 3745 3745 3745 0
537 20250401 102100 8978760 3745 3745 3745 3745 0
538 20250401 102000 8978760 3745 3745 3745 3745 0
539 20250401 101900 8978760 3745 3745 3745 3745 0
540 20250401 101800 8978760 3745 3745 3745 3745 2
541 20250401 101700 8971270 3775 3775 3775 3775 0
542 20250401 101600 8971270 3775 3775 3775 3775 0
543 20250401 101500 8971270 3775 3775 3775 3775 0
544 20250401 101400 8971270 3775 3775 3775 3775 0
545 20250401 101300 8971270 3775 3775 3775 3775 0
546 20250401 101200 8971270 3775 3775 3775 3775 2
547 20250401 101100 8963720 3745 3745 3745 3745 0
548 20250401 101000 8963720 3745 3745 3745 3745 47
549 20250401 100900 8787705 3775 3775 3775 3775 133
550 20250401 100800 8285630 3775 3775 3775 3775 0
551 20250401 100700 8285630 3775 3775 3775 3775 0
552 20250401 100600 8285630 3775 3775 3775 3775 0
553 20250401 100500 8285630 3775 3775 3775 3775 1
554 20250401 100400 8281855 3745 3745 3745 3745 0
555 20250401 100300 8281855 3745 3745 3745 3745 0
556 20250401 100200 8281855 3745 3745 3745 3745 0
557 20250401 100100 8281855 3745 3745 3745 3745 2
558 20250401 100000 8274365 3745 3745 3745 3745 26
559 20250401 095900 8176995 3775 3775 3775 3775 0
560 20250401 095800 8176995 3775 3775 3775 3775 0
561 20250401 095700 8176995 3775 3775 3775 3775 0
562 20250401 095600 8176995 3775 3775 3775 3775 0
563 20250401 095500 8176995 3775 3775 3775 3775 0
564 20250401 095400 8176995 3775 3775 3775 3775 0
565 20250401 095300 8176995 3775 3775 3775 3775 0
566 20250401 095200 8176995 3775 3775 3775 3775 1
567 20250401 095100 8173220 3775 3775 3775 3775 0
568 20250401 095000 8173220 3775 3775 3775 3775 2
569 20250401 094900 8165670 3775 3775 3775 3775 1
570 20250401 094800 8161895 3775 3770 3775 3770 5
571 20250401 094700 8143040 3770 3770 3770 3770 0
572 20250401 094600 8143040 3770 3770 3770 3770 0
573 20250401 094500 8143040 3770 3770 3770 3770 0
574 20250401 094400 8143040 3770 3750 3770 3745 935
575 20250401 094300 4641175 3770 3770 3770 3770 1
576 20250401 094200 4637405 3745 3745 3745 3745 0
577 20250401 094100 4637405 3745 3745 3745 3745 0
578 20250401 094000 4637405 3745 3745 3745 3745 0
579 20250401 093900 4637405 3745 3745 3745 3745 0
580 20250401 093800 4637405 3745 3745 3745 3745 1
581 20250401 093700 4633660 3745 3745 3745 3745 0
582 20250401 093600 4633660 3745 3745 3745 3745 0
583 20250401 093500 4633660 3745 3745 3745 3745 0
584 20250401 093400 4633660 3745 3755 3755 3745 200
585 20250401 093300 3884645 3760 3760 3760 3760 0
586 20250401 093200 3884645 3760 3760 3760 3760 1
587 20250401 093100 3880885 3765 3765 3765 3765 0
588 20250401 093000 3880885 3765 3765 3765 3765 1
589 20250401 092900 3877120 3770 3770 3770 3770 0
590 20250401 092800 3877120 3770 3770 3770 3770 0
591 20250401 092700 3877120 3770 3770 3770 3770 2
592 20250401 092600 3869580 3775 3775 3775 3775 0
593 20250401 092500 3869580 3775 3775 3775 3775 1
594 20250401 092400 3865805 3780 3780 3780 3780 0
595 20250401 092300 3865805 3780 3780 3780 3780 0
596 20250401 092200 3865805 3780 3780 3780 3780 0
597 20250401 092100 3865805 3780 3780 3780 3780 1
598 20250401 092000 3862025 3785 3785 3785 3785 0
599 20250401 091900 3862025 3785 3785 3785 3785 1
600 20250401 091800 3858240 3790 3790 3790 3790 0
601 20250401 091700 3858240 3790 3790 3790 3790 0
602 20250401 091600 3858240 3790 3790 3790 3790 0
603 20250401 091500 3858240 3790 3790 3790 3790 0
604 20250401 091400 3858240 3790 3790 3790 3790 0
605 20250401 091300 3858240 3790 3755 3790 3755 2
606 20250401 091200 3850695 3790 3790 3790 3790 48
607 20250401 091100 3668775 3790 3790 3790 3790 0
608 20250401 091000 3668775 3790 3790 3790 3790 1
609 20250401 090900 3664985 3770 3770 3770 3770 1
610 20250401 090800 3661215 3730 3755 3785 3730 132
611 20250401 090700 3165445 3750 3755 3760 3750 4
612 20250401 090600 3150420 3750 3745 3750 3745 119
613 20250401 090500 2704745 3745 3745 3745 3745 1
614 20250401 090400 2701000 3700 3700 3700 3700 0
615 20250401 090300 2701000 3700 3700 3700 3700 0
616 20250401 090200 2701000 3700 3700 3700 3700 0
617 20250401 090100 2701000 3700 3700 3700 3700 0
618 20250401 090000 2701000 3700 3700 3700 3700 730

1
019770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11650000,0,43920500000,0.00
20250327,0,11650000,0,43454500000,0.00
20250326,0,11650000,0,43454500000,0.00
20250325,0,11650000,0,43804000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11650000 0 43920500000 0.00
3 20250327 0 11650000 0 43454500000 0.00
4 20250326 0 11650000 0 43454500000 0.00
5 20250325 0 11650000 0 43804000000 0.00