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

621
024880/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,167509816,4045,4045,4045,4045,2069
20250401,191800,167509816,4045,4045,4045,4045,0
20250401,191700,167509816,4045,4045,4045,4045,0
20250401,191600,167509816,4045,4045,4045,4045,0
20250401,191500,167509816,4045,4045,4045,4045,0
20250401,191400,167509816,4045,4045,4045,4045,0
20250401,191300,167509816,4045,4045,4045,4045,0
20250401,191200,167509816,4045,4045,4045,4045,0
20250401,191100,167509816,4045,4045,4045,4045,0
20250401,191000,167509816,4045,4045,4045,4045,0
20250401,190900,167509816,4045,4045,4045,4045,0
20250401,190800,167509816,4045,4045,4045,4045,0
20250401,190700,167509816,4045,4045,4045,4045,0
20250401,190600,167509816,4045,4045,4045,4045,0
20250401,190500,167509816,4045,4045,4045,4045,0
20250401,190400,167509816,4045,4045,4045,4045,0
20250401,190300,167509816,4045,4045,4045,4045,0
20250401,190200,167509816,4045,4045,4045,4045,0
20250401,190100,167509816,4045,4045,4045,4045,0
20250401,190000,167509816,4045,4045,4045,4045,0
20250401,185900,167509816,4045,4045,4045,4045,0
20250401,185800,167509816,4045,4045,4045,4045,0
20250401,185700,167509816,4045,4045,4045,4045,0
20250401,185600,167509816,4045,4045,4045,4045,0
20250401,185500,167509816,4045,4045,4045,4045,0
20250401,185400,167509816,4045,4045,4045,4045,0
20250401,185300,167509816,4045,4045,4045,4045,0
20250401,185200,167509816,4045,4045,4045,4045,0
20250401,185100,167509816,4045,4045,4045,4045,0
20250401,185000,167509816,4045,4045,4045,4045,0
20250401,184900,167509816,4045,4045,4045,4045,2069
20250401,184800,167509816,4045,4045,4045,4045,0
20250401,184700,167509816,4045,4045,4045,4045,0
20250401,184600,167509816,4045,4045,4045,4045,0
20250401,184500,167509816,4045,4045,4045,4045,0
20250401,184400,167509816,4045,4045,4045,4045,0
20250401,184300,167509816,4045,4045,4045,4045,0
20250401,184200,167509816,4045,4045,4045,4045,0
20250401,184100,167509816,4045,4045,4045,4045,0
20250401,184000,167509816,4045,4045,4045,4045,0
20250401,183900,167509816,4045,4045,4045,4045,0
20250401,183800,167509816,4045,4045,4045,4045,0
20250401,183700,167509816,4045,4045,4045,4045,0
20250401,183600,167509816,4045,4045,4045,4045,0
20250401,183500,167509816,4045,4045,4045,4045,0
20250401,183400,167509816,4045,4045,4045,4045,0
20250401,183300,167509816,4045,4045,4045,4045,0
20250401,183200,167509816,4045,4045,4045,4045,0
20250401,183100,167509816,4045,4045,4045,4045,0
20250401,183000,167509816,4045,4045,4045,4045,0
20250401,182900,167509816,4045,4045,4045,4045,0
20250401,182800,167509816,4045,4045,4045,4045,0
20250401,182700,167509816,4045,4045,4045,4045,0
20250401,182600,167509816,4045,4045,4045,4045,0
20250401,182500,167509816,4045,4045,4045,4045,0
20250401,182400,167509816,4045,4045,4045,4045,0
20250401,182300,167509816,4045,4045,4045,4045,0
20250401,182200,167509816,4045,4045,4045,4045,0
20250401,182100,167509816,4045,4045,4045,4045,0
20250401,182000,167509816,4045,4045,4045,4045,0
20250401,181900,167509816,4045,4045,4045,4045,2069
20250401,181800,167509816,4045,4045,4045,4045,0
20250401,181700,167509816,4045,4045,4045,4045,0
20250401,181600,167509816,4045,4045,4045,4045,0
20250401,181500,167509816,4045,4045,4045,4045,0
20250401,181400,167509816,4045,4045,4045,4045,0
20250401,181300,167509816,4045,4045,4045,4045,0
20250401,181200,167509816,4045,4045,4045,4045,0
20250401,181100,167509816,4045,4045,4045,4045,0
20250401,181000,167509816,4045,4045,4045,4045,0
20250401,180900,167509816,4045,4045,4045,4045,0
20250401,180800,167509816,4045,4045,4045,4045,0
20250401,180700,167509816,4045,4045,4045,4045,0
20250401,180600,167509816,4045,4045,4045,4045,0
20250401,180500,167509816,4045,4045,4045,4045,0
20250401,180400,167509816,4045,4045,4045,4045,0
20250401,180300,167509816,4045,4045,4045,4045,0
20250401,180200,167509816,4045,4045,4045,4045,0
20250401,180100,167509816,4045,4045,4045,4045,0
20250401,180000,167509816,4045,4045,4045,4045,0
20250401,175900,167509816,4045,4045,4045,4045,0
20250401,175800,167509816,4045,4045,4045,4045,0
20250401,175700,167509816,4045,4045,4045,4045,0
20250401,175600,167509816,4045,4045,4045,4045,0
20250401,175500,167509816,4045,4045,4045,4045,0
20250401,175400,167509816,4045,4045,4045,4045,0
20250401,175300,167509816,4045,4045,4045,4045,0
20250401,175200,167509816,4045,4045,4045,4045,0
20250401,175100,167509816,4045,4045,4045,4045,0
20250401,175000,167509816,4045,4045,4045,4045,0
20250401,174900,167509816,4045,4045,4045,4045,2069
20250401,174800,167509816,4045,4045,4045,4045,0
20250401,174700,167509816,4045,4045,4045,4045,0
20250401,174600,167509816,4045,4045,4045,4045,0
20250401,174500,167509816,4045,4045,4045,4045,0
20250401,174400,167509816,4045,4045,4045,4045,0
20250401,174300,167509816,4045,4045,4045,4045,0
20250401,174200,167509816,4045,4045,4045,4045,0
20250401,174100,167509816,4045,4045,4045,4045,0
20250401,174000,167509816,4045,4045,4045,4045,0
20250401,173900,167509816,4045,4045,4045,4045,0
20250401,173800,167509816,4045,4045,4045,4045,0
20250401,173700,167509816,4045,4045,4045,4045,0
20250401,173600,167509816,4045,4045,4045,4045,0
20250401,173500,167509816,4045,4045,4045,4045,0
20250401,173400,167509816,4045,4045,4045,4045,0
20250401,173300,167509816,4045,4045,4045,4045,0
20250401,173200,167509816,4045,4045,4045,4045,0
20250401,173100,167509816,4045,4045,4045,4045,0
20250401,173000,167509816,4045,4045,4045,4045,0
20250401,172900,167509816,4045,4045,4045,4045,0
20250401,172800,167509816,4045,4045,4045,4045,0
20250401,172700,167509816,4045,4045,4045,4045,0
20250401,172600,167509816,4045,4045,4045,4045,0
20250401,172500,167509816,4045,4045,4045,4045,0
20250401,172400,167509816,4045,4045,4045,4045,0
20250401,172300,167509816,4045,4045,4045,4045,0
20250401,172200,167509816,4045,4045,4045,4045,0
20250401,172100,167509816,4045,4045,4045,4045,0
20250401,172000,167509816,4045,4045,4045,4045,0
20250401,171900,167509816,4045,4045,4045,4045,2069
20250401,171800,167509816,4045,4045,4045,4045,0
20250401,171700,167509816,4045,4045,4045,4045,0
20250401,171600,167509816,4045,4045,4045,4045,0
20250401,171500,167509816,4045,4045,4045,4045,0
20250401,171400,167509816,4045,4045,4045,4045,0
20250401,171300,167509816,4045,4045,4045,4045,0
20250401,171200,167509816,4045,4045,4045,4045,0
20250401,171100,167509816,4045,4045,4045,4045,0
20250401,171000,167509816,4045,4045,4045,4045,0
20250401,170900,167509816,4045,4045,4045,4045,0
20250401,170800,167509816,4045,4045,4045,4045,0
20250401,170700,167509816,4045,4045,4045,4045,0
20250401,170600,167509816,4045,4045,4045,4045,0
20250401,170500,167509816,4045,4045,4045,4045,0
20250401,170400,167509816,4045,4045,4045,4045,0
20250401,170300,167509816,4045,4045,4045,4045,0
20250401,170200,167509816,4045,4045,4045,4045,0
20250401,170100,167509816,4045,4045,4045,4045,0
20250401,170000,167509816,4045,4045,4045,4045,0
20250401,165900,167509816,4045,4045,4045,4045,0
20250401,165800,167509816,4045,4045,4045,4045,0
20250401,165700,167509816,4045,4045,4045,4045,0
20250401,165600,167509816,4045,4045,4045,4045,0
20250401,165500,167509816,4045,4045,4045,4045,0
20250401,165400,167509816,4045,4045,4045,4045,0
20250401,165300,167509816,4045,4045,4045,4045,0
20250401,165200,167509816,4045,4045,4045,4045,0
20250401,165100,167509816,4045,4045,4045,4045,0
20250401,165000,167509816,4045,4045,4045,4045,0
20250401,164900,167509816,4045,4045,4045,4045,2069
20250401,164800,167509816,4045,4045,4045,4045,0
20250401,164700,167509816,4045,4045,4045,4045,0
20250401,164600,167509816,4045,4045,4045,4045,0
20250401,164500,167509816,4045,4045,4045,4045,0
20250401,164400,167509816,4045,4045,4045,4045,0
20250401,164300,167509816,4045,4045,4045,4045,0
20250401,164200,167509816,4045,4045,4045,4045,0
20250401,164100,167509816,4045,4045,4045,4045,0
20250401,164000,167509816,4045,4045,4045,4045,0
20250401,163900,167509816,4045,4045,4045,4045,0
20250401,163800,167509816,4045,4045,4045,4045,0
20250401,163700,167509816,4045,4045,4045,4045,0
20250401,163600,167509816,4045,4045,4045,4045,0
20250401,163500,167509816,4045,4045,4045,4045,0
20250401,163400,167509816,4045,4045,4045,4045,0
20250401,163300,167509816,4045,4045,4045,4045,0
20250401,163200,167509816,4045,4045,4045,4045,0
20250401,163100,167509816,4045,4045,4045,4045,0
20250401,163000,167509816,4045,4045,4045,4045,0
20250401,162900,167509816,4045,4045,4045,4045,0
20250401,162800,167509816,4045,4045,4045,4045,0
20250401,162700,167509816,4045,4045,4045,4045,0
20250401,162600,167509816,4045,4045,4045,4045,0
20250401,162500,167509816,4045,4045,4045,4045,0
20250401,162400,167509816,4045,4045,4045,4045,0
20250401,162300,167509816,4045,4045,4045,4045,0
20250401,162200,167509816,4045,4045,4045,4045,0
20250401,162100,167509816,4045,4045,4045,4045,0
20250401,162000,167509816,4045,4045,4045,4045,0
20250401,161900,167509816,4045,4045,4045,4045,2069
20250401,161800,167509816,4045,4045,4045,4045,0
20250401,161700,167509816,4045,4045,4045,4045,0
20250401,161600,167509816,4045,4045,4045,4045,0
20250401,161500,167509816,4045,4045,4045,4045,0
20250401,161400,167509816,4045,4045,4045,4045,0
20250401,161300,167509816,4045,4045,4045,4045,0
20250401,161200,167509816,4045,4045,4045,4045,0
20250401,161100,167509816,4045,4045,4045,4045,0
20250401,161000,167509816,4045,4045,4045,4045,0
20250401,160900,167509816,4045,4045,4045,4045,0
20250401,160800,167509816,4045,4045,4045,4045,0
20250401,160700,167509816,4045,4045,4045,4045,0
20250401,160600,167509816,4045,4045,4045,4045,0
20250401,160500,167509816,4045,4045,4045,4045,0
20250401,160400,167509816,4045,4045,4045,4045,0
20250401,160300,167509816,4045,4045,4045,4045,0
20250401,160200,167509816,4045,4045,4045,4045,0
20250401,160100,167509816,4045,4045,4045,4045,0
20250401,160000,167509816,4045,4045,4045,4045,0
20250401,155900,167509816,4045,4045,4045,4045,0
20250401,155800,167509816,4045,4045,4045,4045,0
20250401,155700,167509816,4045,4045,4045,4045,0
20250401,155600,167509816,4045,4045,4045,4045,0
20250401,155500,167509816,4045,4045,4045,4045,0
20250401,155400,167509816,4045,4045,4045,4045,0
20250401,155300,167509816,4045,4045,4045,4045,0
20250401,155200,167509816,4045,4045,4045,4045,0
20250401,155100,167509816,4045,4045,4045,4045,0
20250401,155000,167509816,4045,4045,4045,4045,0
20250401,154900,167509816,4045,4045,4045,4045,2069
20250401,154800,167509816,4045,4045,4045,4045,0
20250401,154700,167509816,4045,4045,4045,4045,0
20250401,154600,167509816,4045,4045,4045,4045,0
20250401,154500,167509816,4045,4045,4045,4045,0
20250401,154400,167509816,4045,4045,4045,4045,0
20250401,154300,167509816,4045,4045,4045,4045,0
20250401,154200,167509816,4045,4045,4045,4045,0
20250401,154100,167509816,4045,4045,4045,4045,0
20250401,154000,167509816,4045,4045,4045,4045,0
20250401,153900,167509816,4045,4045,4045,4045,0
20250401,153800,167509816,4045,4045,4045,4045,0
20250401,153700,167509816,4045,4045,4045,4045,0
20250401,153600,167509816,4045,4045,4045,4045,0
20250401,153500,167509816,4045,4045,4045,4045,0
20250401,153400,167509816,4045,4045,4045,4045,0
20250401,153300,167509816,4045,4045,4045,4045,0
20250401,153200,167509816,4045,4045,4045,4045,0
20250401,153100,167509816,4045,4045,4045,4045,0
20250401,153000,167509816,4045,4045,4045,4045,2069
20250401,152900,159140711,4045,4045,4045,4045,0
20250401,152800,159140711,4045,4045,4045,4045,0
20250401,152700,159140711,4045,4045,4045,4045,0
20250401,152600,159140711,4045,4045,4045,4045,0
20250401,152500,159140711,4045,4045,4045,4045,0
20250401,152400,159140711,4045,4045,4045,4045,0
20250401,152300,159140711,4045,4045,4045,4045,0
20250401,152200,159140711,4045,4045,4045,4045,0
20250401,152100,159140711,4045,4045,4045,4045,0
20250401,152000,159140711,4045,4045,4045,4045,0
20250401,151900,159140711,4045,4045,4045,4045,19
20250401,151800,159063856,4045,4045,4045,4045,100
20250401,151700,158659356,4045,4045,4045,4045,0
20250401,151600,158659356,4045,4045,4045,4045,0
20250401,151500,158659356,4045,4045,4045,4045,0
20250401,151400,158659356,4045,4045,4045,4030,849
20250401,151300,155229831,4045,4045,4045,4045,0
20250401,151200,155229831,4045,4045,4045,4045,0
20250401,151100,155229831,4045,4045,4045,4045,0
20250401,151000,155229831,4045,4045,4045,4045,0
20250401,150900,155229831,4045,4045,4045,4045,1
20250401,150800,155225786,4035,4035,4035,4035,0
20250401,150700,155225786,4035,4035,4035,4035,0
20250401,150600,155225786,4035,4035,4035,4035,0
20250401,150500,155225786,4035,4035,4035,4035,0
20250401,150400,155225786,4035,4035,4035,4035,319
20250401,150300,153938621,4040,4040,4040,4040,0
20250401,150200,153938621,4040,4040,4040,4040,0
20250401,150100,153938621,4040,4040,4040,4040,0
20250401,150000,153938621,4040,4040,4040,4040,8
20250401,145900,153906301,4045,4045,4045,4045,0
20250401,145800,153906301,4045,4045,4045,4045,0
20250401,145700,153906301,4045,4045,4045,4045,0
20250401,145600,153906301,4045,4045,4045,4045,0
20250401,145500,153906301,4045,4045,4045,4045,0
20250401,145400,153906301,4045,4045,4045,4045,0
20250401,145300,153906301,4045,4045,4045,4045,0
20250401,145200,153906301,4045,4045,4045,4045,0
20250401,145100,153906301,4045,4045,4045,4045,0
20250401,145000,153906301,4045,4045,4045,4045,0
20250401,144900,153906301,4045,4045,4045,4045,0
20250401,144800,153906301,4045,4045,4045,4045,0
20250401,144700,153906301,4045,4045,4045,4045,0
20250401,144600,153906301,4045,4045,4045,4045,0
20250401,144500,153906301,4045,4035,4045,4035,453
20250401,144400,152078436,4035,4035,4035,4035,0
20250401,144300,152078436,4035,4035,4035,4035,1
20250401,144200,152074401,4030,4030,4030,4030,0
20250401,144100,152074401,4030,4030,4030,4030,400
20250401,144000,150462401,4030,4030,4030,4030,0
20250401,143900,150462401,4030,4030,4030,4030,0
20250401,143800,150462401,4030,4030,4030,4030,478
20250401,143700,148536061,4030,4030,4030,4030,0
20250401,143600,148536061,4030,4030,4030,4030,0
20250401,143500,148536061,4030,4030,4030,4030,369
20250401,143400,147048991,4035,4035,4035,4035,0
20250401,143300,147048991,4035,4035,4035,4035,1
20250401,143200,147044956,4035,4035,4035,4035,0
20250401,143100,147044956,4035,4035,4035,4035,546
20250401,143000,144841846,4035,4035,4035,4035,0
20250401,142900,144841846,4035,4035,4035,4035,0
20250401,142800,144841846,4035,4035,4035,4035,19
20250401,142700,144765181,4040,4040,4040,4040,73
20250401,142600,144470261,4045,4045,4045,4045,0
20250401,142500,144470261,4045,4045,4045,4045,0
20250401,142400,144470261,4045,4045,4045,4045,0
20250401,142300,144470261,4045,4045,4045,4045,0
20250401,142200,144470261,4045,4045,4045,4045,0
20250401,142100,144470261,4045,4045,4045,4045,0
20250401,142000,144470261,4045,4045,4045,4045,0
20250401,141900,144470261,4045,4045,4045,4045,0
20250401,141800,144470261,4045,4045,4045,4045,0
20250401,141700,144470261,4045,4045,4045,4045,0
20250401,141600,144470261,4045,4045,4045,4045,0
20250401,141500,144470261,4045,4045,4045,4045,0
20250401,141400,144470261,4045,4045,4045,4045,0
20250401,141300,144470261,4045,4045,4045,4045,0
20250401,141200,144470261,4045,4045,4045,4045,0
20250401,141100,144470261,4045,4045,4045,4045,0
20250401,141000,144470261,4045,4045,4045,4045,1
20250401,140900,144466216,4040,4040,4040,4040,197
20250401,140800,143670336,4040,4040,4040,4040,61
20250401,140700,143423896,4045,4045,4045,4045,0
20250401,140600,143423896,4045,4045,4045,4045,200
20250401,140500,142614896,4040,4040,4040,4040,0
20250401,140400,142614896,4040,4040,4040,4040,0
20250401,140300,142614896,4040,4040,4040,4040,0
20250401,140200,142614896,4040,4040,4045,4040,894
20250401,140100,138999861,4040,4040,4040,4040,0
20250401,140000,138999861,4040,4040,4040,4040,0
20250401,135900,138999861,4040,4040,4040,4040,0
20250401,135800,138999861,4040,4040,4040,4040,1
20250401,135700,138995821,4040,4040,4040,4040,36
20250401,135600,138850381,4020,4020,4020,4020,0
20250401,135500,138850381,4020,4020,4020,4020,0
20250401,135400,138850381,4020,4020,4020,4020,0
20250401,135300,138850381,4020,4020,4020,4020,0
20250401,135200,138850381,4020,4020,4020,4020,0
20250401,135100,138850381,4020,4025,4025,4020,500
20250401,135000,136840266,4040,4040,4040,4040,0
20250401,134900,136840266,4040,4040,4040,4040,0
20250401,134800,136840266,4040,4040,4040,4040,0
20250401,134700,136840266,4040,4040,4040,4040,0
20250401,134600,136840266,4040,4040,4040,4040,0
20250401,134500,136840266,4040,4040,4040,4040,0
20250401,134400,136840266,4040,4040,4040,4040,0
20250401,134300,136840266,4040,4040,4040,4040,0
20250401,134200,136840266,4040,4040,4040,4040,0
20250401,134100,136840266,4040,4040,4040,4040,0
20250401,134000,136840266,4040,4040,4040,4040,0
20250401,133900,136840266,4040,4040,4040,4040,0
20250401,133800,136840266,4040,4040,4040,4040,0
20250401,133700,136840266,4040,4040,4040,4040,0
20250401,133600,136840266,4040,4040,4040,4040,0
20250401,133500,136840266,4040,4040,4040,4040,0
20250401,133400,136840266,4040,4040,4040,4040,0
20250401,133300,136840266,4040,4040,4040,4040,0
20250401,133200,136840266,4040,4040,4040,4040,0
20250401,133100,136840266,4040,4040,4040,4040,0
20250401,133000,136840266,4040,4040,4040,4040,0
20250401,132900,136840266,4040,4040,4040,4040,0
20250401,132800,136840266,4040,4040,4040,4040,0
20250401,132700,136840266,4040,4040,4040,4040,1
20250401,132600,136836226,4025,4025,4025,4025,0
20250401,132500,136836226,4025,4025,4025,4025,559
20250401,132400,134586251,4020,4020,4020,4020,0
20250401,132300,134586251,4020,4020,4020,4020,467
20250401,132200,132708911,4020,4020,4020,4020,38
20250401,132100,132556151,4025,4025,4025,4025,0
20250401,132000,132556151,4025,4025,4025,4025,0
20250401,131900,132556151,4025,4025,4025,4025,0
20250401,131800,132556151,4025,4025,4025,4025,0
20250401,131700,132556151,4025,4025,4025,4025,0
20250401,131600,132556151,4025,4025,4025,4025,0
20250401,131500,132556151,4025,4025,4025,4025,0
20250401,131400,132556151,4025,4040,4040,4025,444
20250401,131300,130769006,4040,4040,4040,4040,0
20250401,131200,130769006,4040,4040,4040,4040,0
20250401,131100,130769006,4040,4040,4040,4040,58
20250401,131000,130534686,4025,4025,4025,4025,0
20250401,130900,130534686,4025,4025,4025,4025,0
20250401,130800,130534686,4025,4025,4025,4025,0
20250401,130700,130534686,4025,4025,4025,4025,0
20250401,130600,130534686,4025,4025,4025,4025,0
20250401,130500,130534686,4025,4025,4025,4025,0
20250401,130400,130534686,4025,4025,4025,4025,0
20250401,130300,130534686,4025,4025,4025,4025,0
20250401,130200,130534686,4025,4025,4025,4025,0
20250401,130100,130534686,4025,4025,4025,4025,0
20250401,130000,130534686,4025,4025,4025,4025,1000
20250401,125900,126509686,4025,4025,4025,4025,0
20250401,125800,126509686,4025,4025,4025,4025,300
20250401,125700,125302186,4025,4025,4025,4025,0
20250401,125600,125302186,4025,4025,4025,4025,0
20250401,125500,125302186,4025,4025,4025,4025,59
20250401,125400,125064711,4045,4045,4045,4045,0
20250401,125300,125064711,4045,4045,4045,4045,1
20250401,125200,125060666,4045,4045,4045,4045,94
20250401,125100,124680436,4045,4025,4045,4025,2271
20250401,125000,115504296,4025,4025,4025,4025,0
20250401,124900,115504296,4025,4025,4025,4025,0
20250401,124800,115504296,4025,4025,4025,4025,0
20250401,124700,115504296,4025,4025,4025,4025,0
20250401,124600,115504296,4025,4025,4025,4025,0
20250401,124500,115504296,4025,4025,4025,4025,0
20250401,124400,115504296,4025,4025,4025,4025,0
20250401,124300,115504296,4025,4025,4025,4025,0
20250401,124200,115504296,4025,4025,4025,4025,0
20250401,124100,115504296,4025,4035,4035,4025,470
20250401,124000,113612456,4035,4035,4035,4035,11
20250401,123900,113568071,4035,4035,4035,4035,245
20250401,123800,112579496,4035,4035,4035,4035,767
20250401,123700,109484651,4030,4030,4030,4030,0
20250401,123600,109484651,4030,4030,4030,4030,0
20250401,123500,109484651,4030,4030,4035,4030,1296
20250401,123400,104260871,4030,4030,4030,4030,0
20250401,123300,104260871,4030,4030,4030,4030,0
20250401,123200,104260871,4030,4030,4030,4030,0
20250401,123100,104260871,4030,4030,4030,4030,0
20250401,123000,104260871,4030,4030,4030,4030,6
20250401,122900,104236691,4030,4030,4030,4030,0
20250401,122800,104236691,4030,4030,4030,4030,0
20250401,122700,104236691,4030,4030,4030,4030,0
20250401,122600,104236691,4030,4030,4030,4030,0
20250401,122500,104236691,4030,4030,4030,4030,0
20250401,122400,104236691,4030,4030,4030,4030,0
20250401,122300,104236691,4030,4030,4030,4030,0
20250401,122200,104236691,4030,4030,4030,4030,0
20250401,122100,104236691,4030,4030,4030,4030,30
20250401,122000,104115791,4030,4030,4030,4030,0
20250401,121900,104115791,4030,4030,4030,4030,0
20250401,121800,104115791,4030,4030,4030,4030,0
20250401,121700,104115791,4030,4030,4030,4030,0
20250401,121600,104115791,4030,4030,4030,4030,0
20250401,121500,104115791,4030,4030,4030,4030,0
20250401,121400,104115791,4030,4030,4030,4030,0
20250401,121300,104115791,4030,4030,4030,4030,15
20250401,121200,104055341,4025,4025,4025,4025,0
20250401,121100,104055341,4025,4025,4025,4025,0
20250401,121000,104055341,4025,4025,4025,4025,121
20250401,120900,103568316,4022,4022,4022,4022,0
20250401,120800,103568316,4022,4022,4022,4022,0
20250401,120700,103568316,4022,4022,4022,4022,0
20250401,120600,103568316,4022,4022,4022,4022,0
20250401,120500,103568316,4022,4022,4022,4022,0
20250401,120400,103568316,4022,4022,4022,4022,0
20250401,120300,103568316,4022,4022,4022,4022,0
20250401,120200,103568316,4022,4022,4022,4022,0
20250401,120100,103568316,4022,4022,4022,4022,0
20250401,120000,103568316,4022,4022,4022,4022,0
20250401,115900,103568316,4022,4022,4022,4022,4
20250401,115800,103552228,4025,4025,4025,4025,0
20250401,115700,103552228,4025,4025,4025,4025,0
20250401,115600,103552228,4025,4025,4025,4025,0
20250401,115500,103552228,4025,4025,4025,4025,0
20250401,115400,103552228,4025,4025,4025,4025,0
20250401,115300,103552228,4025,4025,4025,4025,0
20250401,115200,103552228,4025,4025,4025,4025,0
20250401,115100,103552228,4025,4025,4025,4025,582
20250401,115000,101209678,4027,4027,4027,4027,0
20250401,114900,101209678,4027,4027,4027,4027,0
20250401,114800,101209678,4027,4027,4027,4027,0
20250401,114700,101209678,4027,4027,4027,4027,0
20250401,114600,101209678,4027,4027,4027,4027,4
20250401,114500,101193570,4027,4027,4027,4027,50
20250401,114400,100992220,4027,4027,4027,4027,10
20250401,114300,100951950,4030,4030,4030,4030,0
20250401,114200,100951950,4030,4030,4030,4030,0
20250401,114100,100951950,4030,4030,4030,4030,200
20250401,114000,100145950,4030,4030,4030,4030,0
20250401,113900,100145950,4030,4030,4030,4030,0
20250401,113800,100145950,4030,4030,4030,4030,0
20250401,113700,100145950,4030,4030,4030,4030,0
20250401,113600,100145950,4030,4030,4030,4030,0
20250401,113500,100145950,4030,4030,4030,4030,0
20250401,113400,100145950,4030,4030,4030,4030,0
20250401,113300,100145950,4030,4030,4035,4030,270
20250401,113200,99057665,4030,4030,4030,4030,0
20250401,113100,99057665,4030,4030,4030,4030,0
20250401,113000,99057665,4030,4030,4030,4030,0
20250401,112900,99057665,4030,4030,4030,4030,0
20250401,112800,99057665,4030,4030,4030,4030,0
20250401,112700,99057665,4030,4030,4030,4030,0
20250401,112600,99057665,4030,4030,4030,4030,200
20250401,112500,98251665,4030,4030,4030,4030,0
20250401,112400,98251665,4030,4030,4030,4030,581
20250401,112300,95910235,4025,4025,4025,4025,500
20250401,112200,93897735,4030,4030,4030,4030,1
20250401,112100,93893705,4025,4025,4025,4025,500
20250401,112000,91881205,4030,4025,4030,4025,1612
20250401,111900,85390815,4025,4025,4025,4025,0
20250401,111800,85390815,4025,4025,4025,4025,0
20250401,111700,85390815,4025,4025,4025,4025,298
20250401,111600,84191365,4025,4025,4025,4025,0
20250401,111500,84191365,4025,4025,4025,4025,0
20250401,111400,84191365,4025,4025,4025,4025,0
20250401,111300,84191365,4025,4025,4025,4025,0
20250401,111200,84191365,4025,4025,4025,4025,0
20250401,111100,84191365,4025,4025,4025,4025,0
20250401,111000,84191365,4025,4025,4025,4025,0
20250401,110900,84191365,4025,4025,4025,4025,0
20250401,110800,84191365,4025,4025,4025,4025,71
20250401,110700,83905590,4025,4025,4025,4025,100
20250401,110600,83503090,4020,4020,4020,4020,100
20250401,110500,83101090,4020,4010,4020,4010,1881
20250401,110400,75544875,4010,4010,4010,4010,0
20250401,110300,75544875,4010,4005,4010,4005,2312
20250401,110200,66283765,4005,4005,4005,4005,0
20250401,110100,66283765,4005,4000,4005,4000,2301
20250401,110000,57073260,4000,4000,4000,4000,0
20250401,105900,57073260,4000,4000,4000,4000,0
20250401,105800,57073260,4000,4000,4000,4000,0
20250401,105700,57073260,4000,4000,4000,4000,199
20250401,105600,56277260,4000,4000,4000,4000,0
20250401,105500,56277260,4000,4000,4000,4000,0
20250401,105400,56277260,4000,4000,4000,4000,0
20250401,105300,56277260,4000,4000,4000,4000,0
20250401,105200,56277260,4000,4000,4000,4000,0
20250401,105100,56277260,4000,3990,4000,3990,91
20250401,105000,55914160,3985,3985,3985,3985,0
20250401,104900,55914160,3985,3985,3985,3985,0
20250401,104800,55914160,3985,3985,3985,3985,0
20250401,104700,55914160,3985,3985,3985,3985,196
20250401,104600,55133100,3985,3985,3985,3985,0
20250401,104500,55133100,3985,3985,3985,3985,0
20250401,104400,55133100,3985,3985,3985,3985,0
20250401,104300,55133100,3985,3985,3985,3985,0
20250401,104200,55133100,3985,3985,3985,3985,0
20250401,104100,55133100,3985,3985,3985,3985,0
20250401,104000,55133100,3985,3985,3985,3985,0
20250401,103900,55133100,3985,3985,3985,3985,0
20250401,103800,55133100,3985,3985,3985,3985,0
20250401,103700,55133100,3985,3985,3985,3985,1
20250401,103600,55129115,3980,3980,3980,3980,1
20250401,103500,55125135,3980,3980,3980,3980,1
20250401,103400,55121155,3980,3980,3980,3980,0
20250401,103300,55121155,3980,3980,3980,3980,0
20250401,103200,55121155,3980,3980,3980,3980,0
20250401,103100,55121155,3980,3980,3980,3980,500
20250401,103000,53131155,3980,3980,3980,3980,0
20250401,102900,53131155,3980,3980,3980,3980,0
20250401,102800,53131155,3980,3980,3980,3980,0
20250401,102700,53131155,3980,3980,3980,3980,0
20250401,102600,53131155,3980,3980,3980,3980,0
20250401,102500,53131155,3980,3980,3980,3980,0
20250401,102400,53131155,3980,3980,3980,3980,0
20250401,102300,53131155,3980,3980,3980,3980,2
20250401,102200,53123195,3980,3975,3980,3970,1610
20250401,102100,46731315,3960,3960,3960,3960,0
20250401,102000,46731315,3960,3960,3960,3960,0
20250401,101900,46731315,3960,3960,3960,3960,0
20250401,101800,46731315,3960,3960,3960,3960,0
20250401,101700,46731315,3960,3960,3960,3960,2
20250401,101600,46723395,3960,3960,3960,3960,0
20250401,101500,46723395,3960,3960,3960,3960,0
20250401,101400,46723395,3960,3960,3960,3960,0
20250401,101300,46723395,3960,3960,3960,3960,126
20250401,101200,46224435,3980,3980,3980,3980,0
20250401,101100,46224435,3980,3980,3980,3980,0
20250401,101000,46224435,3980,3980,3980,3980,0
20250401,100900,46224435,3980,3965,3980,3965,759
20250401,100800,43214970,3965,3965,3965,3965,510
20250401,100700,41192820,3965,3965,3965,3965,0
20250401,100600,41192820,3965,3965,3965,3965,0
20250401,100500,41192820,3965,3975,3975,3965,2840
20250401,100400,29921775,3985,3985,3985,3985,1
20250401,100300,29917790,3975,3975,3975,3975,137
20250401,100200,29373215,3985,3980,3985,3980,11
20250401,100100,29329430,3980,3980,3980,3980,0
20250401,100000,29329430,3980,3980,3980,3980,0
20250401,095900,29329430,3980,3980,3980,3980,100
20250401,095800,28931430,3980,3980,3980,3980,30
20250401,095700,28812030,3985,3985,3985,3985,10
20250401,095600,28772180,3980,3980,3980,3980,13
20250401,095500,28720440,3975,3975,3975,3975,0
20250401,095400,28720440,3975,3980,3980,3975,813
20250401,095300,25487255,3985,3985,3985,3985,135
20250401,095200,24949280,3985,3985,3985,3985,0
20250401,095100,24949280,3985,3995,3995,3985,112
20250401,095000,24502400,4010,4010,4010,4010,0
20250401,094900,24502400,4010,4010,4010,4010,0
20250401,094800,24502400,4010,4010,4010,4010,1
20250401,094700,24498390,4010,4010,4010,4010,2
20250401,094600,24490370,3985,3985,3985,3985,0
20250401,094500,24490370,3985,3985,3985,3985,0
20250401,094400,24490370,3985,3985,3985,3985,0
20250401,094300,24490370,3985,3985,3985,3985,0
20250401,094200,24490370,3985,3985,3985,3985,0
20250401,094100,24490370,3985,3985,3985,3985,0
20250401,094000,24490370,3985,3985,3985,3985,0
20250401,093900,24490370,3985,3985,3985,3985,49
20250401,093800,24295105,3985,3985,3985,3985,58
20250401,093700,24063975,3990,3995,3995,3990,382
20250401,093600,22538450,4020,4020,4020,4020,0
20250401,093500,22538450,4020,4020,4020,4020,0
20250401,093400,22538450,4020,4020,4020,4020,0
20250401,093300,22538450,4020,4005,4020,3995,2034
20250401,093200,14411400,4030,4030,4030,4030,0
20250401,093100,14411400,4030,4030,4030,4030,0
20250401,093000,14411400,4030,4030,4030,4030,0
20250401,092900,14411400,4030,4030,4030,4030,0
20250401,092800,14411400,4030,4030,4030,4030,0
20250401,092700,14411400,4030,4030,4030,4030,5
20250401,092600,14391250,4030,4030,4030,4030,0
20250401,092500,14391250,4030,4030,4030,4030,1
20250401,092400,14387220,4000,4005,4005,4000,1700
20250401,092300,7587195,4030,4030,4030,4030,0
20250401,092200,7587195,4030,4030,4030,4030,0
20250401,092100,7587195,4030,4030,4030,4030,0
20250401,092000,7587195,4030,4030,4030,4030,0
20250401,091900,7587195,4030,4030,4030,4030,0
20250401,091800,7587195,4030,4030,4030,4030,0
20250401,091700,7587195,4030,4030,4030,4030,0
20250401,091600,7587195,4030,4030,4030,4030,0
20250401,091500,7587195,4030,4030,4030,4030,0
20250401,091400,7587195,4030,4030,4030,4030,0
20250401,091300,7587195,4030,4030,4030,4030,0
20250401,091200,7587195,4030,4030,4030,4030,0
20250401,091100,7587195,4030,4000,4030,4000,11
20250401,091000,7543165,4030,4030,4030,4030,1
20250401,090900,7539135,4000,4000,4000,4000,0
20250401,090800,7539135,4000,4000,4000,4000,0
20250401,090700,7539135,4000,4000,4000,4000,24
20250401,090600,7443135,4025,4015,4025,4015,670
20250401,090500,4749060,4010,4010,4010,4010,0
20250401,090400,4749060,4010,4010,4010,4010,0
20250401,090300,4749060,4010,4010,4015,4010,633
20250401,090200,2210510,4010,4005,4010,4005,2
20250401,090100,2202495,3995,3995,3995,3995,0
20250401,090000,2202495,3995,4000,4000,3995,550
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 167509816 4045 4045 4045 4045 2069
3 20250401 191800 167509816 4045 4045 4045 4045 0
4 20250401 191700 167509816 4045 4045 4045 4045 0
5 20250401 191600 167509816 4045 4045 4045 4045 0
6 20250401 191500 167509816 4045 4045 4045 4045 0
7 20250401 191400 167509816 4045 4045 4045 4045 0
8 20250401 191300 167509816 4045 4045 4045 4045 0
9 20250401 191200 167509816 4045 4045 4045 4045 0
10 20250401 191100 167509816 4045 4045 4045 4045 0
11 20250401 191000 167509816 4045 4045 4045 4045 0
12 20250401 190900 167509816 4045 4045 4045 4045 0
13 20250401 190800 167509816 4045 4045 4045 4045 0
14 20250401 190700 167509816 4045 4045 4045 4045 0
15 20250401 190600 167509816 4045 4045 4045 4045 0
16 20250401 190500 167509816 4045 4045 4045 4045 0
17 20250401 190400 167509816 4045 4045 4045 4045 0
18 20250401 190300 167509816 4045 4045 4045 4045 0
19 20250401 190200 167509816 4045 4045 4045 4045 0
20 20250401 190100 167509816 4045 4045 4045 4045 0
21 20250401 190000 167509816 4045 4045 4045 4045 0
22 20250401 185900 167509816 4045 4045 4045 4045 0
23 20250401 185800 167509816 4045 4045 4045 4045 0
24 20250401 185700 167509816 4045 4045 4045 4045 0
25 20250401 185600 167509816 4045 4045 4045 4045 0
26 20250401 185500 167509816 4045 4045 4045 4045 0
27 20250401 185400 167509816 4045 4045 4045 4045 0
28 20250401 185300 167509816 4045 4045 4045 4045 0
29 20250401 185200 167509816 4045 4045 4045 4045 0
30 20250401 185100 167509816 4045 4045 4045 4045 0
31 20250401 185000 167509816 4045 4045 4045 4045 0
32 20250401 184900 167509816 4045 4045 4045 4045 2069
33 20250401 184800 167509816 4045 4045 4045 4045 0
34 20250401 184700 167509816 4045 4045 4045 4045 0
35 20250401 184600 167509816 4045 4045 4045 4045 0
36 20250401 184500 167509816 4045 4045 4045 4045 0
37 20250401 184400 167509816 4045 4045 4045 4045 0
38 20250401 184300 167509816 4045 4045 4045 4045 0
39 20250401 184200 167509816 4045 4045 4045 4045 0
40 20250401 184100 167509816 4045 4045 4045 4045 0
41 20250401 184000 167509816 4045 4045 4045 4045 0
42 20250401 183900 167509816 4045 4045 4045 4045 0
43 20250401 183800 167509816 4045 4045 4045 4045 0
44 20250401 183700 167509816 4045 4045 4045 4045 0
45 20250401 183600 167509816 4045 4045 4045 4045 0
46 20250401 183500 167509816 4045 4045 4045 4045 0
47 20250401 183400 167509816 4045 4045 4045 4045 0
48 20250401 183300 167509816 4045 4045 4045 4045 0
49 20250401 183200 167509816 4045 4045 4045 4045 0
50 20250401 183100 167509816 4045 4045 4045 4045 0
51 20250401 183000 167509816 4045 4045 4045 4045 0
52 20250401 182900 167509816 4045 4045 4045 4045 0
53 20250401 182800 167509816 4045 4045 4045 4045 0
54 20250401 182700 167509816 4045 4045 4045 4045 0
55 20250401 182600 167509816 4045 4045 4045 4045 0
56 20250401 182500 167509816 4045 4045 4045 4045 0
57 20250401 182400 167509816 4045 4045 4045 4045 0
58 20250401 182300 167509816 4045 4045 4045 4045 0
59 20250401 182200 167509816 4045 4045 4045 4045 0
60 20250401 182100 167509816 4045 4045 4045 4045 0
61 20250401 182000 167509816 4045 4045 4045 4045 0
62 20250401 181900 167509816 4045 4045 4045 4045 2069
63 20250401 181800 167509816 4045 4045 4045 4045 0
64 20250401 181700 167509816 4045 4045 4045 4045 0
65 20250401 181600 167509816 4045 4045 4045 4045 0
66 20250401 181500 167509816 4045 4045 4045 4045 0
67 20250401 181400 167509816 4045 4045 4045 4045 0
68 20250401 181300 167509816 4045 4045 4045 4045 0
69 20250401 181200 167509816 4045 4045 4045 4045 0
70 20250401 181100 167509816 4045 4045 4045 4045 0
71 20250401 181000 167509816 4045 4045 4045 4045 0
72 20250401 180900 167509816 4045 4045 4045 4045 0
73 20250401 180800 167509816 4045 4045 4045 4045 0
74 20250401 180700 167509816 4045 4045 4045 4045 0
75 20250401 180600 167509816 4045 4045 4045 4045 0
76 20250401 180500 167509816 4045 4045 4045 4045 0
77 20250401 180400 167509816 4045 4045 4045 4045 0
78 20250401 180300 167509816 4045 4045 4045 4045 0
79 20250401 180200 167509816 4045 4045 4045 4045 0
80 20250401 180100 167509816 4045 4045 4045 4045 0
81 20250401 180000 167509816 4045 4045 4045 4045 0
82 20250401 175900 167509816 4045 4045 4045 4045 0
83 20250401 175800 167509816 4045 4045 4045 4045 0
84 20250401 175700 167509816 4045 4045 4045 4045 0
85 20250401 175600 167509816 4045 4045 4045 4045 0
86 20250401 175500 167509816 4045 4045 4045 4045 0
87 20250401 175400 167509816 4045 4045 4045 4045 0
88 20250401 175300 167509816 4045 4045 4045 4045 0
89 20250401 175200 167509816 4045 4045 4045 4045 0
90 20250401 175100 167509816 4045 4045 4045 4045 0
91 20250401 175000 167509816 4045 4045 4045 4045 0
92 20250401 174900 167509816 4045 4045 4045 4045 2069
93 20250401 174800 167509816 4045 4045 4045 4045 0
94 20250401 174700 167509816 4045 4045 4045 4045 0
95 20250401 174600 167509816 4045 4045 4045 4045 0
96 20250401 174500 167509816 4045 4045 4045 4045 0
97 20250401 174400 167509816 4045 4045 4045 4045 0
98 20250401 174300 167509816 4045 4045 4045 4045 0
99 20250401 174200 167509816 4045 4045 4045 4045 0
100 20250401 174100 167509816 4045 4045 4045 4045 0
101 20250401 174000 167509816 4045 4045 4045 4045 0
102 20250401 173900 167509816 4045 4045 4045 4045 0
103 20250401 173800 167509816 4045 4045 4045 4045 0
104 20250401 173700 167509816 4045 4045 4045 4045 0
105 20250401 173600 167509816 4045 4045 4045 4045 0
106 20250401 173500 167509816 4045 4045 4045 4045 0
107 20250401 173400 167509816 4045 4045 4045 4045 0
108 20250401 173300 167509816 4045 4045 4045 4045 0
109 20250401 173200 167509816 4045 4045 4045 4045 0
110 20250401 173100 167509816 4045 4045 4045 4045 0
111 20250401 173000 167509816 4045 4045 4045 4045 0
112 20250401 172900 167509816 4045 4045 4045 4045 0
113 20250401 172800 167509816 4045 4045 4045 4045 0
114 20250401 172700 167509816 4045 4045 4045 4045 0
115 20250401 172600 167509816 4045 4045 4045 4045 0
116 20250401 172500 167509816 4045 4045 4045 4045 0
117 20250401 172400 167509816 4045 4045 4045 4045 0
118 20250401 172300 167509816 4045 4045 4045 4045 0
119 20250401 172200 167509816 4045 4045 4045 4045 0
120 20250401 172100 167509816 4045 4045 4045 4045 0
121 20250401 172000 167509816 4045 4045 4045 4045 0
122 20250401 171900 167509816 4045 4045 4045 4045 2069
123 20250401 171800 167509816 4045 4045 4045 4045 0
124 20250401 171700 167509816 4045 4045 4045 4045 0
125 20250401 171600 167509816 4045 4045 4045 4045 0
126 20250401 171500 167509816 4045 4045 4045 4045 0
127 20250401 171400 167509816 4045 4045 4045 4045 0
128 20250401 171300 167509816 4045 4045 4045 4045 0
129 20250401 171200 167509816 4045 4045 4045 4045 0
130 20250401 171100 167509816 4045 4045 4045 4045 0
131 20250401 171000 167509816 4045 4045 4045 4045 0
132 20250401 170900 167509816 4045 4045 4045 4045 0
133 20250401 170800 167509816 4045 4045 4045 4045 0
134 20250401 170700 167509816 4045 4045 4045 4045 0
135 20250401 170600 167509816 4045 4045 4045 4045 0
136 20250401 170500 167509816 4045 4045 4045 4045 0
137 20250401 170400 167509816 4045 4045 4045 4045 0
138 20250401 170300 167509816 4045 4045 4045 4045 0
139 20250401 170200 167509816 4045 4045 4045 4045 0
140 20250401 170100 167509816 4045 4045 4045 4045 0
141 20250401 170000 167509816 4045 4045 4045 4045 0
142 20250401 165900 167509816 4045 4045 4045 4045 0
143 20250401 165800 167509816 4045 4045 4045 4045 0
144 20250401 165700 167509816 4045 4045 4045 4045 0
145 20250401 165600 167509816 4045 4045 4045 4045 0
146 20250401 165500 167509816 4045 4045 4045 4045 0
147 20250401 165400 167509816 4045 4045 4045 4045 0
148 20250401 165300 167509816 4045 4045 4045 4045 0
149 20250401 165200 167509816 4045 4045 4045 4045 0
150 20250401 165100 167509816 4045 4045 4045 4045 0
151 20250401 165000 167509816 4045 4045 4045 4045 0
152 20250401 164900 167509816 4045 4045 4045 4045 2069
153 20250401 164800 167509816 4045 4045 4045 4045 0
154 20250401 164700 167509816 4045 4045 4045 4045 0
155 20250401 164600 167509816 4045 4045 4045 4045 0
156 20250401 164500 167509816 4045 4045 4045 4045 0
157 20250401 164400 167509816 4045 4045 4045 4045 0
158 20250401 164300 167509816 4045 4045 4045 4045 0
159 20250401 164200 167509816 4045 4045 4045 4045 0
160 20250401 164100 167509816 4045 4045 4045 4045 0
161 20250401 164000 167509816 4045 4045 4045 4045 0
162 20250401 163900 167509816 4045 4045 4045 4045 0
163 20250401 163800 167509816 4045 4045 4045 4045 0
164 20250401 163700 167509816 4045 4045 4045 4045 0
165 20250401 163600 167509816 4045 4045 4045 4045 0
166 20250401 163500 167509816 4045 4045 4045 4045 0
167 20250401 163400 167509816 4045 4045 4045 4045 0
168 20250401 163300 167509816 4045 4045 4045 4045 0
169 20250401 163200 167509816 4045 4045 4045 4045 0
170 20250401 163100 167509816 4045 4045 4045 4045 0
171 20250401 163000 167509816 4045 4045 4045 4045 0
172 20250401 162900 167509816 4045 4045 4045 4045 0
173 20250401 162800 167509816 4045 4045 4045 4045 0
174 20250401 162700 167509816 4045 4045 4045 4045 0
175 20250401 162600 167509816 4045 4045 4045 4045 0
176 20250401 162500 167509816 4045 4045 4045 4045 0
177 20250401 162400 167509816 4045 4045 4045 4045 0
178 20250401 162300 167509816 4045 4045 4045 4045 0
179 20250401 162200 167509816 4045 4045 4045 4045 0
180 20250401 162100 167509816 4045 4045 4045 4045 0
181 20250401 162000 167509816 4045 4045 4045 4045 0
182 20250401 161900 167509816 4045 4045 4045 4045 2069
183 20250401 161800 167509816 4045 4045 4045 4045 0
184 20250401 161700 167509816 4045 4045 4045 4045 0
185 20250401 161600 167509816 4045 4045 4045 4045 0
186 20250401 161500 167509816 4045 4045 4045 4045 0
187 20250401 161400 167509816 4045 4045 4045 4045 0
188 20250401 161300 167509816 4045 4045 4045 4045 0
189 20250401 161200 167509816 4045 4045 4045 4045 0
190 20250401 161100 167509816 4045 4045 4045 4045 0
191 20250401 161000 167509816 4045 4045 4045 4045 0
192 20250401 160900 167509816 4045 4045 4045 4045 0
193 20250401 160800 167509816 4045 4045 4045 4045 0
194 20250401 160700 167509816 4045 4045 4045 4045 0
195 20250401 160600 167509816 4045 4045 4045 4045 0
196 20250401 160500 167509816 4045 4045 4045 4045 0
197 20250401 160400 167509816 4045 4045 4045 4045 0
198 20250401 160300 167509816 4045 4045 4045 4045 0
199 20250401 160200 167509816 4045 4045 4045 4045 0
200 20250401 160100 167509816 4045 4045 4045 4045 0
201 20250401 160000 167509816 4045 4045 4045 4045 0
202 20250401 155900 167509816 4045 4045 4045 4045 0
203 20250401 155800 167509816 4045 4045 4045 4045 0
204 20250401 155700 167509816 4045 4045 4045 4045 0
205 20250401 155600 167509816 4045 4045 4045 4045 0
206 20250401 155500 167509816 4045 4045 4045 4045 0
207 20250401 155400 167509816 4045 4045 4045 4045 0
208 20250401 155300 167509816 4045 4045 4045 4045 0
209 20250401 155200 167509816 4045 4045 4045 4045 0
210 20250401 155100 167509816 4045 4045 4045 4045 0
211 20250401 155000 167509816 4045 4045 4045 4045 0
212 20250401 154900 167509816 4045 4045 4045 4045 2069
213 20250401 154800 167509816 4045 4045 4045 4045 0
214 20250401 154700 167509816 4045 4045 4045 4045 0
215 20250401 154600 167509816 4045 4045 4045 4045 0
216 20250401 154500 167509816 4045 4045 4045 4045 0
217 20250401 154400 167509816 4045 4045 4045 4045 0
218 20250401 154300 167509816 4045 4045 4045 4045 0
219 20250401 154200 167509816 4045 4045 4045 4045 0
220 20250401 154100 167509816 4045 4045 4045 4045 0
221 20250401 154000 167509816 4045 4045 4045 4045 0
222 20250401 153900 167509816 4045 4045 4045 4045 0
223 20250401 153800 167509816 4045 4045 4045 4045 0
224 20250401 153700 167509816 4045 4045 4045 4045 0
225 20250401 153600 167509816 4045 4045 4045 4045 0
226 20250401 153500 167509816 4045 4045 4045 4045 0
227 20250401 153400 167509816 4045 4045 4045 4045 0
228 20250401 153300 167509816 4045 4045 4045 4045 0
229 20250401 153200 167509816 4045 4045 4045 4045 0
230 20250401 153100 167509816 4045 4045 4045 4045 0
231 20250401 153000 167509816 4045 4045 4045 4045 2069
232 20250401 152900 159140711 4045 4045 4045 4045 0
233 20250401 152800 159140711 4045 4045 4045 4045 0
234 20250401 152700 159140711 4045 4045 4045 4045 0
235 20250401 152600 159140711 4045 4045 4045 4045 0
236 20250401 152500 159140711 4045 4045 4045 4045 0
237 20250401 152400 159140711 4045 4045 4045 4045 0
238 20250401 152300 159140711 4045 4045 4045 4045 0
239 20250401 152200 159140711 4045 4045 4045 4045 0
240 20250401 152100 159140711 4045 4045 4045 4045 0
241 20250401 152000 159140711 4045 4045 4045 4045 0
242 20250401 151900 159140711 4045 4045 4045 4045 19
243 20250401 151800 159063856 4045 4045 4045 4045 100
244 20250401 151700 158659356 4045 4045 4045 4045 0
245 20250401 151600 158659356 4045 4045 4045 4045 0
246 20250401 151500 158659356 4045 4045 4045 4045 0
247 20250401 151400 158659356 4045 4045 4045 4030 849
248 20250401 151300 155229831 4045 4045 4045 4045 0
249 20250401 151200 155229831 4045 4045 4045 4045 0
250 20250401 151100 155229831 4045 4045 4045 4045 0
251 20250401 151000 155229831 4045 4045 4045 4045 0
252 20250401 150900 155229831 4045 4045 4045 4045 1
253 20250401 150800 155225786 4035 4035 4035 4035 0
254 20250401 150700 155225786 4035 4035 4035 4035 0
255 20250401 150600 155225786 4035 4035 4035 4035 0
256 20250401 150500 155225786 4035 4035 4035 4035 0
257 20250401 150400 155225786 4035 4035 4035 4035 319
258 20250401 150300 153938621 4040 4040 4040 4040 0
259 20250401 150200 153938621 4040 4040 4040 4040 0
260 20250401 150100 153938621 4040 4040 4040 4040 0
261 20250401 150000 153938621 4040 4040 4040 4040 8
262 20250401 145900 153906301 4045 4045 4045 4045 0
263 20250401 145800 153906301 4045 4045 4045 4045 0
264 20250401 145700 153906301 4045 4045 4045 4045 0
265 20250401 145600 153906301 4045 4045 4045 4045 0
266 20250401 145500 153906301 4045 4045 4045 4045 0
267 20250401 145400 153906301 4045 4045 4045 4045 0
268 20250401 145300 153906301 4045 4045 4045 4045 0
269 20250401 145200 153906301 4045 4045 4045 4045 0
270 20250401 145100 153906301 4045 4045 4045 4045 0
271 20250401 145000 153906301 4045 4045 4045 4045 0
272 20250401 144900 153906301 4045 4045 4045 4045 0
273 20250401 144800 153906301 4045 4045 4045 4045 0
274 20250401 144700 153906301 4045 4045 4045 4045 0
275 20250401 144600 153906301 4045 4045 4045 4045 0
276 20250401 144500 153906301 4045 4035 4045 4035 453
277 20250401 144400 152078436 4035 4035 4035 4035 0
278 20250401 144300 152078436 4035 4035 4035 4035 1
279 20250401 144200 152074401 4030 4030 4030 4030 0
280 20250401 144100 152074401 4030 4030 4030 4030 400
281 20250401 144000 150462401 4030 4030 4030 4030 0
282 20250401 143900 150462401 4030 4030 4030 4030 0
283 20250401 143800 150462401 4030 4030 4030 4030 478
284 20250401 143700 148536061 4030 4030 4030 4030 0
285 20250401 143600 148536061 4030 4030 4030 4030 0
286 20250401 143500 148536061 4030 4030 4030 4030 369
287 20250401 143400 147048991 4035 4035 4035 4035 0
288 20250401 143300 147048991 4035 4035 4035 4035 1
289 20250401 143200 147044956 4035 4035 4035 4035 0
290 20250401 143100 147044956 4035 4035 4035 4035 546
291 20250401 143000 144841846 4035 4035 4035 4035 0
292 20250401 142900 144841846 4035 4035 4035 4035 0
293 20250401 142800 144841846 4035 4035 4035 4035 19
294 20250401 142700 144765181 4040 4040 4040 4040 73
295 20250401 142600 144470261 4045 4045 4045 4045 0
296 20250401 142500 144470261 4045 4045 4045 4045 0
297 20250401 142400 144470261 4045 4045 4045 4045 0
298 20250401 142300 144470261 4045 4045 4045 4045 0
299 20250401 142200 144470261 4045 4045 4045 4045 0
300 20250401 142100 144470261 4045 4045 4045 4045 0
301 20250401 142000 144470261 4045 4045 4045 4045 0
302 20250401 141900 144470261 4045 4045 4045 4045 0
303 20250401 141800 144470261 4045 4045 4045 4045 0
304 20250401 141700 144470261 4045 4045 4045 4045 0
305 20250401 141600 144470261 4045 4045 4045 4045 0
306 20250401 141500 144470261 4045 4045 4045 4045 0
307 20250401 141400 144470261 4045 4045 4045 4045 0
308 20250401 141300 144470261 4045 4045 4045 4045 0
309 20250401 141200 144470261 4045 4045 4045 4045 0
310 20250401 141100 144470261 4045 4045 4045 4045 0
311 20250401 141000 144470261 4045 4045 4045 4045 1
312 20250401 140900 144466216 4040 4040 4040 4040 197
313 20250401 140800 143670336 4040 4040 4040 4040 61
314 20250401 140700 143423896 4045 4045 4045 4045 0
315 20250401 140600 143423896 4045 4045 4045 4045 200
316 20250401 140500 142614896 4040 4040 4040 4040 0
317 20250401 140400 142614896 4040 4040 4040 4040 0
318 20250401 140300 142614896 4040 4040 4040 4040 0
319 20250401 140200 142614896 4040 4040 4045 4040 894
320 20250401 140100 138999861 4040 4040 4040 4040 0
321 20250401 140000 138999861 4040 4040 4040 4040 0
322 20250401 135900 138999861 4040 4040 4040 4040 0
323 20250401 135800 138999861 4040 4040 4040 4040 1
324 20250401 135700 138995821 4040 4040 4040 4040 36
325 20250401 135600 138850381 4020 4020 4020 4020 0
326 20250401 135500 138850381 4020 4020 4020 4020 0
327 20250401 135400 138850381 4020 4020 4020 4020 0
328 20250401 135300 138850381 4020 4020 4020 4020 0
329 20250401 135200 138850381 4020 4020 4020 4020 0
330 20250401 135100 138850381 4020 4025 4025 4020 500
331 20250401 135000 136840266 4040 4040 4040 4040 0
332 20250401 134900 136840266 4040 4040 4040 4040 0
333 20250401 134800 136840266 4040 4040 4040 4040 0
334 20250401 134700 136840266 4040 4040 4040 4040 0
335 20250401 134600 136840266 4040 4040 4040 4040 0
336 20250401 134500 136840266 4040 4040 4040 4040 0
337 20250401 134400 136840266 4040 4040 4040 4040 0
338 20250401 134300 136840266 4040 4040 4040 4040 0
339 20250401 134200 136840266 4040 4040 4040 4040 0
340 20250401 134100 136840266 4040 4040 4040 4040 0
341 20250401 134000 136840266 4040 4040 4040 4040 0
342 20250401 133900 136840266 4040 4040 4040 4040 0
343 20250401 133800 136840266 4040 4040 4040 4040 0
344 20250401 133700 136840266 4040 4040 4040 4040 0
345 20250401 133600 136840266 4040 4040 4040 4040 0
346 20250401 133500 136840266 4040 4040 4040 4040 0
347 20250401 133400 136840266 4040 4040 4040 4040 0
348 20250401 133300 136840266 4040 4040 4040 4040 0
349 20250401 133200 136840266 4040 4040 4040 4040 0
350 20250401 133100 136840266 4040 4040 4040 4040 0
351 20250401 133000 136840266 4040 4040 4040 4040 0
352 20250401 132900 136840266 4040 4040 4040 4040 0
353 20250401 132800 136840266 4040 4040 4040 4040 0
354 20250401 132700 136840266 4040 4040 4040 4040 1
355 20250401 132600 136836226 4025 4025 4025 4025 0
356 20250401 132500 136836226 4025 4025 4025 4025 559
357 20250401 132400 134586251 4020 4020 4020 4020 0
358 20250401 132300 134586251 4020 4020 4020 4020 467
359 20250401 132200 132708911 4020 4020 4020 4020 38
360 20250401 132100 132556151 4025 4025 4025 4025 0
361 20250401 132000 132556151 4025 4025 4025 4025 0
362 20250401 131900 132556151 4025 4025 4025 4025 0
363 20250401 131800 132556151 4025 4025 4025 4025 0
364 20250401 131700 132556151 4025 4025 4025 4025 0
365 20250401 131600 132556151 4025 4025 4025 4025 0
366 20250401 131500 132556151 4025 4025 4025 4025 0
367 20250401 131400 132556151 4025 4040 4040 4025 444
368 20250401 131300 130769006 4040 4040 4040 4040 0
369 20250401 131200 130769006 4040 4040 4040 4040 0
370 20250401 131100 130769006 4040 4040 4040 4040 58
371 20250401 131000 130534686 4025 4025 4025 4025 0
372 20250401 130900 130534686 4025 4025 4025 4025 0
373 20250401 130800 130534686 4025 4025 4025 4025 0
374 20250401 130700 130534686 4025 4025 4025 4025 0
375 20250401 130600 130534686 4025 4025 4025 4025 0
376 20250401 130500 130534686 4025 4025 4025 4025 0
377 20250401 130400 130534686 4025 4025 4025 4025 0
378 20250401 130300 130534686 4025 4025 4025 4025 0
379 20250401 130200 130534686 4025 4025 4025 4025 0
380 20250401 130100 130534686 4025 4025 4025 4025 0
381 20250401 130000 130534686 4025 4025 4025 4025 1000
382 20250401 125900 126509686 4025 4025 4025 4025 0
383 20250401 125800 126509686 4025 4025 4025 4025 300
384 20250401 125700 125302186 4025 4025 4025 4025 0
385 20250401 125600 125302186 4025 4025 4025 4025 0
386 20250401 125500 125302186 4025 4025 4025 4025 59
387 20250401 125400 125064711 4045 4045 4045 4045 0
388 20250401 125300 125064711 4045 4045 4045 4045 1
389 20250401 125200 125060666 4045 4045 4045 4045 94
390 20250401 125100 124680436 4045 4025 4045 4025 2271
391 20250401 125000 115504296 4025 4025 4025 4025 0
392 20250401 124900 115504296 4025 4025 4025 4025 0
393 20250401 124800 115504296 4025 4025 4025 4025 0
394 20250401 124700 115504296 4025 4025 4025 4025 0
395 20250401 124600 115504296 4025 4025 4025 4025 0
396 20250401 124500 115504296 4025 4025 4025 4025 0
397 20250401 124400 115504296 4025 4025 4025 4025 0
398 20250401 124300 115504296 4025 4025 4025 4025 0
399 20250401 124200 115504296 4025 4025 4025 4025 0
400 20250401 124100 115504296 4025 4035 4035 4025 470
401 20250401 124000 113612456 4035 4035 4035 4035 11
402 20250401 123900 113568071 4035 4035 4035 4035 245
403 20250401 123800 112579496 4035 4035 4035 4035 767
404 20250401 123700 109484651 4030 4030 4030 4030 0
405 20250401 123600 109484651 4030 4030 4030 4030 0
406 20250401 123500 109484651 4030 4030 4035 4030 1296
407 20250401 123400 104260871 4030 4030 4030 4030 0
408 20250401 123300 104260871 4030 4030 4030 4030 0
409 20250401 123200 104260871 4030 4030 4030 4030 0
410 20250401 123100 104260871 4030 4030 4030 4030 0
411 20250401 123000 104260871 4030 4030 4030 4030 6
412 20250401 122900 104236691 4030 4030 4030 4030 0
413 20250401 122800 104236691 4030 4030 4030 4030 0
414 20250401 122700 104236691 4030 4030 4030 4030 0
415 20250401 122600 104236691 4030 4030 4030 4030 0
416 20250401 122500 104236691 4030 4030 4030 4030 0
417 20250401 122400 104236691 4030 4030 4030 4030 0
418 20250401 122300 104236691 4030 4030 4030 4030 0
419 20250401 122200 104236691 4030 4030 4030 4030 0
420 20250401 122100 104236691 4030 4030 4030 4030 30
421 20250401 122000 104115791 4030 4030 4030 4030 0
422 20250401 121900 104115791 4030 4030 4030 4030 0
423 20250401 121800 104115791 4030 4030 4030 4030 0
424 20250401 121700 104115791 4030 4030 4030 4030 0
425 20250401 121600 104115791 4030 4030 4030 4030 0
426 20250401 121500 104115791 4030 4030 4030 4030 0
427 20250401 121400 104115791 4030 4030 4030 4030 0
428 20250401 121300 104115791 4030 4030 4030 4030 15
429 20250401 121200 104055341 4025 4025 4025 4025 0
430 20250401 121100 104055341 4025 4025 4025 4025 0
431 20250401 121000 104055341 4025 4025 4025 4025 121
432 20250401 120900 103568316 4022 4022 4022 4022 0
433 20250401 120800 103568316 4022 4022 4022 4022 0
434 20250401 120700 103568316 4022 4022 4022 4022 0
435 20250401 120600 103568316 4022 4022 4022 4022 0
436 20250401 120500 103568316 4022 4022 4022 4022 0
437 20250401 120400 103568316 4022 4022 4022 4022 0
438 20250401 120300 103568316 4022 4022 4022 4022 0
439 20250401 120200 103568316 4022 4022 4022 4022 0
440 20250401 120100 103568316 4022 4022 4022 4022 0
441 20250401 120000 103568316 4022 4022 4022 4022 0
442 20250401 115900 103568316 4022 4022 4022 4022 4
443 20250401 115800 103552228 4025 4025 4025 4025 0
444 20250401 115700 103552228 4025 4025 4025 4025 0
445 20250401 115600 103552228 4025 4025 4025 4025 0
446 20250401 115500 103552228 4025 4025 4025 4025 0
447 20250401 115400 103552228 4025 4025 4025 4025 0
448 20250401 115300 103552228 4025 4025 4025 4025 0
449 20250401 115200 103552228 4025 4025 4025 4025 0
450 20250401 115100 103552228 4025 4025 4025 4025 582
451 20250401 115000 101209678 4027 4027 4027 4027 0
452 20250401 114900 101209678 4027 4027 4027 4027 0
453 20250401 114800 101209678 4027 4027 4027 4027 0
454 20250401 114700 101209678 4027 4027 4027 4027 0
455 20250401 114600 101209678 4027 4027 4027 4027 4
456 20250401 114500 101193570 4027 4027 4027 4027 50
457 20250401 114400 100992220 4027 4027 4027 4027 10
458 20250401 114300 100951950 4030 4030 4030 4030 0
459 20250401 114200 100951950 4030 4030 4030 4030 0
460 20250401 114100 100951950 4030 4030 4030 4030 200
461 20250401 114000 100145950 4030 4030 4030 4030 0
462 20250401 113900 100145950 4030 4030 4030 4030 0
463 20250401 113800 100145950 4030 4030 4030 4030 0
464 20250401 113700 100145950 4030 4030 4030 4030 0
465 20250401 113600 100145950 4030 4030 4030 4030 0
466 20250401 113500 100145950 4030 4030 4030 4030 0
467 20250401 113400 100145950 4030 4030 4030 4030 0
468 20250401 113300 100145950 4030 4030 4035 4030 270
469 20250401 113200 99057665 4030 4030 4030 4030 0
470 20250401 113100 99057665 4030 4030 4030 4030 0
471 20250401 113000 99057665 4030 4030 4030 4030 0
472 20250401 112900 99057665 4030 4030 4030 4030 0
473 20250401 112800 99057665 4030 4030 4030 4030 0
474 20250401 112700 99057665 4030 4030 4030 4030 0
475 20250401 112600 99057665 4030 4030 4030 4030 200
476 20250401 112500 98251665 4030 4030 4030 4030 0
477 20250401 112400 98251665 4030 4030 4030 4030 581
478 20250401 112300 95910235 4025 4025 4025 4025 500
479 20250401 112200 93897735 4030 4030 4030 4030 1
480 20250401 112100 93893705 4025 4025 4025 4025 500
481 20250401 112000 91881205 4030 4025 4030 4025 1612
482 20250401 111900 85390815 4025 4025 4025 4025 0
483 20250401 111800 85390815 4025 4025 4025 4025 0
484 20250401 111700 85390815 4025 4025 4025 4025 298
485 20250401 111600 84191365 4025 4025 4025 4025 0
486 20250401 111500 84191365 4025 4025 4025 4025 0
487 20250401 111400 84191365 4025 4025 4025 4025 0
488 20250401 111300 84191365 4025 4025 4025 4025 0
489 20250401 111200 84191365 4025 4025 4025 4025 0
490 20250401 111100 84191365 4025 4025 4025 4025 0
491 20250401 111000 84191365 4025 4025 4025 4025 0
492 20250401 110900 84191365 4025 4025 4025 4025 0
493 20250401 110800 84191365 4025 4025 4025 4025 71
494 20250401 110700 83905590 4025 4025 4025 4025 100
495 20250401 110600 83503090 4020 4020 4020 4020 100
496 20250401 110500 83101090 4020 4010 4020 4010 1881
497 20250401 110400 75544875 4010 4010 4010 4010 0
498 20250401 110300 75544875 4010 4005 4010 4005 2312
499 20250401 110200 66283765 4005 4005 4005 4005 0
500 20250401 110100 66283765 4005 4000 4005 4000 2301
501 20250401 110000 57073260 4000 4000 4000 4000 0
502 20250401 105900 57073260 4000 4000 4000 4000 0
503 20250401 105800 57073260 4000 4000 4000 4000 0
504 20250401 105700 57073260 4000 4000 4000 4000 199
505 20250401 105600 56277260 4000 4000 4000 4000 0
506 20250401 105500 56277260 4000 4000 4000 4000 0
507 20250401 105400 56277260 4000 4000 4000 4000 0
508 20250401 105300 56277260 4000 4000 4000 4000 0
509 20250401 105200 56277260 4000 4000 4000 4000 0
510 20250401 105100 56277260 4000 3990 4000 3990 91
511 20250401 105000 55914160 3985 3985 3985 3985 0
512 20250401 104900 55914160 3985 3985 3985 3985 0
513 20250401 104800 55914160 3985 3985 3985 3985 0
514 20250401 104700 55914160 3985 3985 3985 3985 196
515 20250401 104600 55133100 3985 3985 3985 3985 0
516 20250401 104500 55133100 3985 3985 3985 3985 0
517 20250401 104400 55133100 3985 3985 3985 3985 0
518 20250401 104300 55133100 3985 3985 3985 3985 0
519 20250401 104200 55133100 3985 3985 3985 3985 0
520 20250401 104100 55133100 3985 3985 3985 3985 0
521 20250401 104000 55133100 3985 3985 3985 3985 0
522 20250401 103900 55133100 3985 3985 3985 3985 0
523 20250401 103800 55133100 3985 3985 3985 3985 0
524 20250401 103700 55133100 3985 3985 3985 3985 1
525 20250401 103600 55129115 3980 3980 3980 3980 1
526 20250401 103500 55125135 3980 3980 3980 3980 1
527 20250401 103400 55121155 3980 3980 3980 3980 0
528 20250401 103300 55121155 3980 3980 3980 3980 0
529 20250401 103200 55121155 3980 3980 3980 3980 0
530 20250401 103100 55121155 3980 3980 3980 3980 500
531 20250401 103000 53131155 3980 3980 3980 3980 0
532 20250401 102900 53131155 3980 3980 3980 3980 0
533 20250401 102800 53131155 3980 3980 3980 3980 0
534 20250401 102700 53131155 3980 3980 3980 3980 0
535 20250401 102600 53131155 3980 3980 3980 3980 0
536 20250401 102500 53131155 3980 3980 3980 3980 0
537 20250401 102400 53131155 3980 3980 3980 3980 0
538 20250401 102300 53131155 3980 3980 3980 3980 2
539 20250401 102200 53123195 3980 3975 3980 3970 1610
540 20250401 102100 46731315 3960 3960 3960 3960 0
541 20250401 102000 46731315 3960 3960 3960 3960 0
542 20250401 101900 46731315 3960 3960 3960 3960 0
543 20250401 101800 46731315 3960 3960 3960 3960 0
544 20250401 101700 46731315 3960 3960 3960 3960 2
545 20250401 101600 46723395 3960 3960 3960 3960 0
546 20250401 101500 46723395 3960 3960 3960 3960 0
547 20250401 101400 46723395 3960 3960 3960 3960 0
548 20250401 101300 46723395 3960 3960 3960 3960 126
549 20250401 101200 46224435 3980 3980 3980 3980 0
550 20250401 101100 46224435 3980 3980 3980 3980 0
551 20250401 101000 46224435 3980 3980 3980 3980 0
552 20250401 100900 46224435 3980 3965 3980 3965 759
553 20250401 100800 43214970 3965 3965 3965 3965 510
554 20250401 100700 41192820 3965 3965 3965 3965 0
555 20250401 100600 41192820 3965 3965 3965 3965 0
556 20250401 100500 41192820 3965 3975 3975 3965 2840
557 20250401 100400 29921775 3985 3985 3985 3985 1
558 20250401 100300 29917790 3975 3975 3975 3975 137
559 20250401 100200 29373215 3985 3980 3985 3980 11
560 20250401 100100 29329430 3980 3980 3980 3980 0
561 20250401 100000 29329430 3980 3980 3980 3980 0
562 20250401 095900 29329430 3980 3980 3980 3980 100
563 20250401 095800 28931430 3980 3980 3980 3980 30
564 20250401 095700 28812030 3985 3985 3985 3985 10
565 20250401 095600 28772180 3980 3980 3980 3980 13
566 20250401 095500 28720440 3975 3975 3975 3975 0
567 20250401 095400 28720440 3975 3980 3980 3975 813
568 20250401 095300 25487255 3985 3985 3985 3985 135
569 20250401 095200 24949280 3985 3985 3985 3985 0
570 20250401 095100 24949280 3985 3995 3995 3985 112
571 20250401 095000 24502400 4010 4010 4010 4010 0
572 20250401 094900 24502400 4010 4010 4010 4010 0
573 20250401 094800 24502400 4010 4010 4010 4010 1
574 20250401 094700 24498390 4010 4010 4010 4010 2
575 20250401 094600 24490370 3985 3985 3985 3985 0
576 20250401 094500 24490370 3985 3985 3985 3985 0
577 20250401 094400 24490370 3985 3985 3985 3985 0
578 20250401 094300 24490370 3985 3985 3985 3985 0
579 20250401 094200 24490370 3985 3985 3985 3985 0
580 20250401 094100 24490370 3985 3985 3985 3985 0
581 20250401 094000 24490370 3985 3985 3985 3985 0
582 20250401 093900 24490370 3985 3985 3985 3985 49
583 20250401 093800 24295105 3985 3985 3985 3985 58
584 20250401 093700 24063975 3990 3995 3995 3990 382
585 20250401 093600 22538450 4020 4020 4020 4020 0
586 20250401 093500 22538450 4020 4020 4020 4020 0
587 20250401 093400 22538450 4020 4020 4020 4020 0
588 20250401 093300 22538450 4020 4005 4020 3995 2034
589 20250401 093200 14411400 4030 4030 4030 4030 0
590 20250401 093100 14411400 4030 4030 4030 4030 0
591 20250401 093000 14411400 4030 4030 4030 4030 0
592 20250401 092900 14411400 4030 4030 4030 4030 0
593 20250401 092800 14411400 4030 4030 4030 4030 0
594 20250401 092700 14411400 4030 4030 4030 4030 5
595 20250401 092600 14391250 4030 4030 4030 4030 0
596 20250401 092500 14391250 4030 4030 4030 4030 1
597 20250401 092400 14387220 4000 4005 4005 4000 1700
598 20250401 092300 7587195 4030 4030 4030 4030 0
599 20250401 092200 7587195 4030 4030 4030 4030 0
600 20250401 092100 7587195 4030 4030 4030 4030 0
601 20250401 092000 7587195 4030 4030 4030 4030 0
602 20250401 091900 7587195 4030 4030 4030 4030 0
603 20250401 091800 7587195 4030 4030 4030 4030 0
604 20250401 091700 7587195 4030 4030 4030 4030 0
605 20250401 091600 7587195 4030 4030 4030 4030 0
606 20250401 091500 7587195 4030 4030 4030 4030 0
607 20250401 091400 7587195 4030 4030 4030 4030 0
608 20250401 091300 7587195 4030 4030 4030 4030 0
609 20250401 091200 7587195 4030 4030 4030 4030 0
610 20250401 091100 7587195 4030 4000 4030 4000 11
611 20250401 091000 7543165 4030 4030 4030 4030 1
612 20250401 090900 7539135 4000 4000 4000 4000 0
613 20250401 090800 7539135 4000 4000 4000 4000 0
614 20250401 090700 7539135 4000 4000 4000 4000 24
615 20250401 090600 7443135 4025 4015 4025 4015 670
616 20250401 090500 4749060 4010 4010 4010 4010 0
617 20250401 090400 4749060 4010 4010 4010 4010 0
618 20250401 090300 4749060 4010 4010 4015 4010 633
619 20250401 090200 2210510 4010 4005 4010 4005 2
620 20250401 090100 2202495 3995 3995 3995 3995 0
621 20250401 090000 2202495 3995 4000 4000 3995 550

1
024880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20682798,0,84075573870,0.00
20250327,0,20682798,0,85419955740,0.00
20250326,0,20682798,0,86143853670,0.00
20250325,0,20682798,0,85833611700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20682798 0 84075573870 0.00
3 20250327 0 20682798 0 85419955740 0.00
4 20250326 0 20682798 0 86143853670 0.00
5 20250325 0 20682798 0 85833611700 0.00