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

624
027410/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,91332394,3415,3415,3415,3415,422
20250401,192100,91332394,3415,3415,3415,3415,0
20250401,192000,91332394,3415,3415,3415,3415,0
20250401,191900,91332394,3415,3415,3415,3415,0
20250401,191800,91332394,3415,3415,3415,3415,0
20250401,191700,91332394,3415,3415,3415,3415,0
20250401,191600,91332394,3415,3415,3415,3415,0
20250401,191500,91332394,3415,3415,3415,3415,0
20250401,191400,91332394,3415,3415,3415,3415,0
20250401,191300,91332394,3415,3415,3415,3415,0
20250401,191200,91332394,3415,3415,3415,3415,0
20250401,191100,91332394,3415,3415,3415,3415,0
20250401,191000,91332394,3415,3415,3415,3415,0
20250401,190900,91332394,3415,3415,3415,3415,0
20250401,190800,91332394,3415,3415,3415,3415,0
20250401,190700,91332394,3415,3415,3415,3415,0
20250401,190600,91332394,3415,3415,3415,3415,0
20250401,190500,91332394,3415,3415,3415,3415,0
20250401,190400,91332394,3415,3415,3415,3415,0
20250401,190300,91332394,3415,3415,3415,3415,0
20250401,190200,91332394,3415,3415,3415,3415,0
20250401,190100,91332394,3415,3415,3415,3415,0
20250401,190000,91332394,3415,3415,3415,3415,0
20250401,185900,91332394,3415,3415,3415,3415,0
20250401,185800,91332394,3415,3415,3415,3415,0
20250401,185700,91332394,3415,3415,3415,3415,0
20250401,185600,91332394,3415,3415,3415,3415,0
20250401,185500,91332394,3415,3415,3415,3415,0
20250401,185400,91332394,3415,3415,3415,3415,0
20250401,185300,91332394,3415,3415,3415,3415,0
20250401,185200,91332394,3415,3415,3415,3415,422
20250401,185100,91332394,3415,3415,3415,3415,0
20250401,185000,91332394,3415,3415,3415,3415,0
20250401,184900,91332394,3415,3415,3415,3415,0
20250401,184800,91332394,3415,3415,3415,3415,0
20250401,184700,91332394,3415,3415,3415,3415,0
20250401,184600,91332394,3415,3415,3415,3415,0
20250401,184500,91332394,3415,3415,3415,3415,0
20250401,184400,91332394,3415,3415,3415,3415,0
20250401,184300,91332394,3415,3415,3415,3415,0
20250401,184200,91332394,3415,3415,3415,3415,0
20250401,184100,91332394,3415,3415,3415,3415,0
20250401,184000,91332394,3415,3415,3415,3415,0
20250401,183900,91332394,3415,3415,3415,3415,0
20250401,183800,91332394,3415,3415,3415,3415,0
20250401,183700,91332394,3415,3415,3415,3415,0
20250401,183600,91332394,3415,3415,3415,3415,0
20250401,183500,91332394,3415,3415,3415,3415,0
20250401,183400,91332394,3415,3415,3415,3415,0
20250401,183300,91332394,3415,3415,3415,3415,0
20250401,183200,91332394,3415,3415,3415,3415,0
20250401,183100,91332394,3415,3415,3415,3415,0
20250401,183000,91332394,3415,3415,3415,3415,0
20250401,182900,91332394,3415,3415,3415,3415,0
20250401,182800,91332394,3415,3415,3415,3415,0
20250401,182700,91332394,3415,3415,3415,3415,0
20250401,182600,91332394,3415,3415,3415,3415,0
20250401,182500,91332394,3415,3415,3415,3415,0
20250401,182400,91332394,3415,3415,3415,3415,0
20250401,182300,91332394,3415,3415,3415,3415,0
20250401,182200,91332394,3415,3415,3415,3415,422
20250401,182100,91332394,3415,3415,3415,3415,0
20250401,182000,91332394,3415,3415,3415,3415,0
20250401,181900,91332394,3415,3415,3415,3415,0
20250401,181800,91332394,3415,3415,3415,3415,0
20250401,181700,91332394,3415,3415,3415,3415,0
20250401,181600,91332394,3415,3415,3415,3415,0
20250401,181500,91332394,3415,3415,3415,3415,0
20250401,181400,91332394,3415,3415,3415,3415,0
20250401,181300,91332394,3415,3415,3415,3415,0
20250401,181200,91332394,3415,3415,3415,3415,0
20250401,181100,91332394,3415,3415,3415,3415,0
20250401,181000,91332394,3415,3415,3415,3415,0
20250401,180900,91332394,3415,3415,3415,3415,0
20250401,180800,91332394,3415,3415,3415,3415,0
20250401,180700,91332394,3415,3415,3415,3415,0
20250401,180600,91332394,3415,3415,3415,3415,0
20250401,180500,91332394,3415,3415,3415,3415,0
20250401,180400,91332394,3415,3415,3415,3415,0
20250401,180300,91332394,3415,3415,3415,3415,0
20250401,180200,91332394,3415,3415,3415,3415,0
20250401,180100,91332394,3415,3415,3415,3415,0
20250401,180000,91332394,3415,3415,3415,3415,0
20250401,175900,91332394,3415,3415,3415,3415,0
20250401,175800,91332394,3415,3415,3415,3415,0
20250401,175700,91332394,3415,3415,3415,3415,0
20250401,175600,91332394,3415,3415,3415,3415,0
20250401,175500,91332394,3415,3415,3415,3415,0
20250401,175400,91332394,3415,3415,3415,3415,0
20250401,175300,91332394,3415,3415,3415,3415,0
20250401,175200,91332394,3415,3415,3415,3415,422
20250401,175100,91332394,3415,3415,3415,3415,0
20250401,175000,91332394,3415,3415,3415,3415,0
20250401,174900,91332394,3415,3415,3415,3415,0
20250401,174800,91332394,3415,3415,3415,3415,0
20250401,174700,91332394,3415,3415,3415,3415,0
20250401,174600,91332394,3415,3415,3415,3415,0
20250401,174500,91332394,3415,3415,3415,3415,0
20250401,174400,91332394,3415,3415,3415,3415,0
20250401,174300,91332394,3415,3415,3415,3415,0
20250401,174200,91332394,3415,3415,3415,3415,0
20250401,174100,91332394,3415,3415,3415,3415,0
20250401,174000,91332394,3415,3415,3415,3415,0
20250401,173900,91332394,3415,3415,3415,3415,0
20250401,173800,91332394,3415,3415,3415,3415,0
20250401,173700,91332394,3415,3415,3415,3415,0
20250401,173600,91332394,3415,3415,3415,3415,0
20250401,173500,91332394,3415,3415,3415,3415,0
20250401,173400,91332394,3415,3415,3415,3415,0
20250401,173300,91332394,3415,3415,3415,3415,0
20250401,173200,91332394,3415,3415,3415,3415,0
20250401,173100,91332394,3415,3415,3415,3415,0
20250401,173000,91332394,3415,3415,3415,3415,0
20250401,172900,91332394,3415,3415,3415,3415,0
20250401,172800,91332394,3415,3415,3415,3415,0
20250401,172700,91332394,3415,3415,3415,3415,0
20250401,172600,91332394,3415,3415,3415,3415,0
20250401,172500,91332394,3415,3415,3415,3415,0
20250401,172400,91332394,3415,3415,3415,3415,0
20250401,172300,91332394,3415,3415,3415,3415,0
20250401,172200,91332394,3415,3415,3415,3415,422
20250401,172100,91332394,3415,3415,3415,3415,0
20250401,172000,91332394,3415,3415,3415,3415,0
20250401,171900,91332394,3415,3415,3415,3415,0
20250401,171800,91332394,3415,3415,3415,3415,0
20250401,171700,91332394,3415,3415,3415,3415,0
20250401,171600,91332394,3415,3415,3415,3415,0
20250401,171500,91332394,3415,3415,3415,3415,0
20250401,171400,91332394,3415,3415,3415,3415,0
20250401,171300,91332394,3415,3415,3415,3415,0
20250401,171200,91332394,3415,3415,3415,3415,0
20250401,171100,91332394,3415,3415,3415,3415,0
20250401,171000,91332394,3415,3415,3415,3415,0
20250401,170900,91332394,3415,3415,3415,3415,0
20250401,170800,91332394,3415,3415,3415,3415,0
20250401,170700,91332394,3415,3415,3415,3415,0
20250401,170600,91332394,3415,3415,3415,3415,0
20250401,170500,91332394,3415,3415,3415,3415,0
20250401,170400,91332394,3415,3415,3415,3415,0
20250401,170300,91332394,3415,3415,3415,3415,0
20250401,170200,91332394,3415,3415,3415,3415,0
20250401,170100,91332394,3415,3415,3415,3415,0
20250401,170000,91332394,3415,3415,3415,3415,0
20250401,165900,91332394,3415,3415,3415,3415,0
20250401,165800,91332394,3415,3415,3415,3415,0
20250401,165700,91332394,3415,3415,3415,3415,0
20250401,165600,91332394,3415,3415,3415,3415,0
20250401,165500,91332394,3415,3415,3415,3415,0
20250401,165400,91332394,3415,3415,3415,3415,0
20250401,165300,91332394,3415,3415,3415,3415,0
20250401,165200,91332394,3415,3415,3415,3415,422
20250401,165100,91332394,3415,3415,3415,3415,0
20250401,165000,91332394,3415,3415,3415,3415,0
20250401,164900,91332394,3415,3415,3415,3415,0
20250401,164800,91332394,3415,3415,3415,3415,0
20250401,164700,91332394,3415,3415,3415,3415,0
20250401,164600,91332394,3415,3415,3415,3415,0
20250401,164500,91332394,3415,3415,3415,3415,0
20250401,164400,91332394,3415,3415,3415,3415,0
20250401,164300,91332394,3415,3415,3415,3415,0
20250401,164200,91332394,3415,3415,3415,3415,0
20250401,164100,91332394,3415,3415,3415,3415,0
20250401,164000,91332394,3415,3415,3415,3415,0
20250401,163900,91332394,3415,3415,3415,3415,0
20250401,163800,91332394,3415,3415,3415,3415,0
20250401,163700,91332394,3415,3415,3415,3415,0
20250401,163600,91332394,3415,3415,3415,3415,0
20250401,163500,91332394,3415,3415,3415,3415,0
20250401,163400,91332394,3415,3415,3415,3415,0
20250401,163300,91332394,3415,3415,3415,3415,0
20250401,163200,91332394,3415,3415,3415,3415,0
20250401,163100,91332394,3415,3415,3415,3415,0
20250401,163000,91332394,3415,3415,3415,3415,0
20250401,162900,91332394,3415,3415,3415,3415,0
20250401,162800,91332394,3415,3415,3415,3415,0
20250401,162700,91332394,3415,3415,3415,3415,0
20250401,162600,91332394,3415,3415,3415,3415,0
20250401,162500,91332394,3415,3415,3415,3415,0
20250401,162400,91332394,3415,3415,3415,3415,0
20250401,162300,91332394,3415,3415,3415,3415,0
20250401,162200,91332394,3415,3415,3415,3415,422
20250401,162100,91332394,3415,3415,3415,3415,0
20250401,162000,91332394,3415,3415,3415,3415,0
20250401,161900,91332394,3415,3415,3415,3415,0
20250401,161800,91332394,3415,3415,3415,3415,0
20250401,161700,91332394,3415,3415,3415,3415,0
20250401,161600,91332394,3415,3415,3415,3415,0
20250401,161500,91332394,3415,3415,3415,3415,0
20250401,161400,91332394,3415,3415,3415,3415,0
20250401,161300,91332394,3415,3415,3415,3415,0
20250401,161200,91332394,3415,3415,3415,3415,0
20250401,161100,91332394,3415,3415,3415,3415,0
20250401,161000,91332394,3415,3415,3415,3415,0
20250401,160900,91332394,3415,3415,3415,3415,0
20250401,160800,91332394,3415,3415,3415,3415,0
20250401,160700,91332394,3415,3415,3415,3415,0
20250401,160600,91332394,3415,3415,3415,3415,0
20250401,160500,91332394,3415,3415,3415,3415,0
20250401,160400,91332394,3415,3415,3415,3415,0
20250401,160300,91332394,3415,3415,3415,3415,0
20250401,160200,91332394,3415,3415,3415,3415,0
20250401,160100,91332394,3415,3415,3415,3415,0
20250401,160000,91332394,3415,3415,3415,3415,0
20250401,155900,91332394,3415,3415,3415,3415,0
20250401,155800,91332394,3415,3415,3415,3415,0
20250401,155700,91332394,3415,3415,3415,3415,0
20250401,155600,91332394,3415,3415,3415,3415,0
20250401,155500,91332394,3415,3415,3415,3415,0
20250401,155400,91332394,3415,3415,3415,3415,0
20250401,155300,91332394,3415,3415,3415,3415,0
20250401,155200,91332394,3415,3415,3415,3415,422
20250401,155100,91332394,3415,3415,3415,3415,0
20250401,155000,91332394,3415,3415,3415,3415,0
20250401,154900,91332394,3415,3415,3415,3415,0
20250401,154800,91332394,3415,3415,3415,3415,0
20250401,154700,91332394,3415,3415,3415,3415,0
20250401,154600,91332394,3415,3415,3415,3415,0
20250401,154500,91332394,3415,3415,3415,3415,0
20250401,154400,91332394,3415,3415,3415,3415,0
20250401,154300,91332394,3415,3415,3415,3415,0
20250401,154200,91332394,3415,3415,3415,3415,0
20250401,154100,91332394,3415,3415,3415,3415,0
20250401,154000,91332394,3415,3415,3415,3415,0
20250401,153900,91332394,3415,3415,3415,3415,0
20250401,153800,91332394,3415,3415,3415,3415,0
20250401,153700,91332394,3415,3415,3415,3415,0
20250401,153600,91332394,3415,3415,3415,3415,0
20250401,153500,91332394,3415,3415,3415,3415,0
20250401,153400,91332394,3415,3415,3415,3415,0
20250401,153300,91332394,3415,3415,3415,3415,0
20250401,153200,91332394,3415,3415,3415,3415,0
20250401,153100,91332394,3415,3415,3415,3415,0
20250401,153000,91332394,3415,3415,3415,3415,422
20250401,152900,89891264,3390,3390,3390,3390,0
20250401,152800,89891264,3390,3390,3390,3390,0
20250401,152700,89891264,3390,3390,3390,3390,0
20250401,152600,89891264,3390,3390,3390,3390,0
20250401,152500,89891264,3390,3390,3390,3390,0
20250401,152400,89891264,3390,3390,3390,3390,0
20250401,152300,89891264,3390,3390,3390,3390,0
20250401,152200,89891264,3390,3390,3390,3390,0
20250401,152100,89891264,3390,3390,3390,3390,0
20250401,152000,89891264,3390,3390,3390,3390,0
20250401,151900,89891264,3390,3395,3395,3390,2878
20250401,151800,80132024,3410,3395,3410,3395,28
20250401,151700,80036934,3410,3410,3410,3410,0
20250401,151600,80036934,3410,3410,3410,3410,0
20250401,151500,80036934,3410,3410,3410,3410,0
20250401,151400,80036934,3410,3410,3410,3410,0
20250401,151300,80036934,3410,3395,3410,3390,583
20250401,151200,78059059,3410,3410,3410,3410,0
20250401,151100,78059059,3410,3410,3410,3410,7
20250401,151000,78035189,3410,3400,3410,3400,2
20250401,150900,78028379,3410,3410,3410,3410,0
20250401,150800,78028379,3410,3410,3410,3410,0
20250401,150700,78028379,3410,3410,3410,3410,0
20250401,150600,78028379,3410,3410,3410,3410,0
20250401,150500,78028379,3410,3410,3410,3405,13
20250401,150400,77984079,3410,3410,3410,3410,0
20250401,150300,77984079,3410,3410,3410,3410,0
20250401,150200,77984079,3410,3410,3410,3410,0
20250401,150100,77984079,3410,3395,3410,3395,196
20250401,150000,77318619,3395,3395,3410,3395,193
20250401,145900,76663369,3410,3410,3410,3410,0
20250401,145800,76663369,3410,3410,3410,3410,0
20250401,145700,76663369,3410,3410,3410,3410,1
20250401,145600,76659959,3395,3395,3395,3395,65
20250401,145500,76439284,3410,3410,3410,3410,0
20250401,145400,76439284,3410,3410,3410,3410,3
20250401,145300,76429054,3410,3410,3410,3395,66
20250401,145200,76204954,3410,3410,3410,3410,0
20250401,145100,76204954,3410,3410,3410,3410,1
20250401,145000,76201544,3410,3395,3410,3395,66
20250401,144900,75977459,3410,3410,3410,3410,0
20250401,144800,75977459,3410,3410,3410,3410,0
20250401,144700,75977459,3410,3395,3410,3395,65
20250401,144600,75756769,3410,3410,3410,3410,0
20250401,144500,75756769,3410,3405,3410,3405,65
20250401,144400,75535439,3410,3410,3410,3410,0
20250401,144300,75535439,3410,3410,3410,3410,0
20250401,144200,75535439,3410,3410,3410,3410,0
20250401,144100,75535439,3410,3415,3415,3400,67
20250401,144000,75307614,3410,3410,3410,3410,1566
20250401,143900,69967554,3410,3410,3410,3410,0
20250401,143800,69967554,3410,3395,3410,3395,66
20250401,143700,69743469,3410,3410,3410,3410,0
20250401,143600,69743469,3410,3410,3410,3410,0
20250401,143500,69743469,3410,3395,3410,3395,66
20250401,143400,69519384,3410,3410,3410,3410,0
20250401,143300,69519384,3410,3410,3410,3410,0
20250401,143200,69519384,3410,3410,3410,3410,0
20250401,143100,69519384,3410,3400,3410,3395,66
20250401,143000,69295269,3410,3410,3410,3410,1
20250401,142900,69291859,3410,3410,3410,3410,0
20250401,142800,69291859,3410,3395,3410,3395,66
20250401,142700,69067774,3410,3400,3410,3400,64
20250401,142600,68850159,3400,3405,3405,3400,2438
20250401,142500,60559459,3410,3405,3410,3405,65
20250401,142400,60338129,3410,3410,3410,3410,0
20250401,142300,60338129,3410,3410,3410,3410,0
20250401,142200,60338129,3410,3405,3410,3405,75
20250401,142100,60082744,3410,3410,3410,3410,0
20250401,142000,60082744,3410,3410,3410,3410,0
20250401,141900,60082744,3410,3405,3410,3405,65
20250401,141800,59861414,3410,3410,3410,3410,0
20250401,141700,59861414,3410,3410,3410,3410,0
20250401,141600,59861414,3410,3400,3410,3400,66
20250401,141500,59637004,3410,3410,3410,3410,0
20250401,141400,59637004,3410,3410,3410,3410,0
20250401,141300,59637004,3410,3400,3410,3400,65
20250401,141200,59415994,3410,3410,3410,3410,1
20250401,141100,59412584,3410,3405,3410,3405,2
20250401,141000,59405769,3410,3410,3410,3410,0
20250401,140900,59405769,3410,3400,3410,3400,66
20250401,140800,59181359,3410,3410,3410,3410,0
20250401,140700,59181359,3410,3410,3410,3410,0
20250401,140600,59181359,3410,3400,3410,3400,65
20250401,140500,58960349,3410,3410,3410,3410,35
20250401,140400,58840999,3410,3410,3410,3410,0
20250401,140300,58840999,3410,3400,3410,3400,66
20250401,140200,58616589,3410,3410,3410,3410,0
20250401,140100,58616589,3410,3410,3410,3410,0
20250401,140000,58616589,3410,3400,3410,3400,65
20250401,135900,58395579,3410,3410,3410,3410,3
20250401,135800,58385349,3410,3410,3410,3410,2
20250401,135700,58378529,3410,3400,3410,3400,66
20250401,135600,58154119,3410,3400,3410,3400,2
20250401,135500,58147309,3410,3410,3410,3410,0
20250401,135400,58147309,3410,3400,3410,3400,66
20250401,135300,57922899,3410,3410,3410,3410,0
20250401,135200,57922899,3410,3415,3415,3410,9
20250401,135100,57892199,3415,3400,3415,3400,65
20250401,135000,57671184,3415,3415,3415,3415,0
20250401,134900,57671184,3415,3415,3415,3415,0
20250401,134800,57671184,3415,3400,3415,3400,66
20250401,134700,57446759,3415,3415,3415,3415,50
20250401,134600,57276009,3415,3415,3415,3415,0
20250401,134500,57276009,3415,3415,3415,3415,0
20250401,134400,57276009,3415,3400,3415,3400,65
20250401,134300,57054994,3415,3415,3415,3415,0
20250401,134200,57054994,3415,3415,3415,3415,0
20250401,134100,57054994,3415,3400,3415,3400,66
20250401,134000,56830579,3415,3415,3415,3415,1
20250401,133900,56827164,3400,3400,3400,3400,2
20250401,133800,56820364,3415,3400,3415,3400,66
20250401,133700,56595939,3415,3415,3415,3415,1
20250401,133600,56592524,3400,3400,3400,3400,59
20250401,133500,56391924,3415,3400,3415,3400,66
20250401,133400,56167509,3415,3415,3415,3415,0
20250401,133300,56167509,3415,3415,3415,3415,7
20250401,133200,56143604,3415,3400,3415,3400,66
20250401,133100,55919189,3415,3415,3415,3415,0
20250401,133000,55919189,3415,3415,3415,3415,0
20250401,132900,55919189,3415,3400,3415,3400,65
20250401,132800,55698174,3415,3415,3415,3415,0
20250401,132700,55698174,3415,3415,3415,3415,0
20250401,132600,55698174,3415,3400,3415,3400,65
20250401,132500,55477159,3410,3410,3410,3410,0
20250401,132400,55477159,3410,3410,3410,3410,0
20250401,132300,55477159,3410,3405,3410,3405,2
20250401,132200,55470344,3400,3410,3410,3400,65
20250401,132100,55249114,3407,3410,3410,3407,4
20250401,132000,55235477,3410,3410,3410,3410,1
20250401,131900,55232067,3400,3400,3400,3400,64
20250401,131800,55014467,3415,3415,3415,3415,0
20250401,131700,55014467,3415,3415,3415,3415,0
20250401,131600,55014467,3415,3400,3415,3400,65
20250401,131500,54793452,3415,3415,3415,3415,0
20250401,131400,54793452,3415,3415,3415,3415,0
20250401,131300,54793452,3415,3400,3415,3400,65
20250401,131200,54572437,3415,3415,3415,3415,0
20250401,131100,54572437,3415,3415,3415,3415,0
20250401,131000,54572437,3415,3410,3415,3400,70
20250401,130900,54334362,3415,3415,3415,3415,0
20250401,130800,54334362,3415,3415,3415,3415,0
20250401,130700,54334362,3415,3405,3415,3400,66
20250401,130600,54109802,3415,3415,3415,3415,0
20250401,130500,54109802,3415,3415,3415,3415,0
20250401,130400,54109802,3415,3405,3415,3405,66
20250401,130300,53885062,3415,3415,3415,3415,0
20250401,130200,53885062,3415,3415,3415,3415,0
20250401,130100,53885062,3415,3405,3415,3405,63
20250401,130000,53670537,3410,3410,3410,3410,3
20250401,125900,53660307,3415,3415,3415,3415,3
20250401,125800,53650062,3415,3415,3415,3415,0
20250401,125700,53650062,3415,3415,3415,3405,66
20250401,125600,53425302,3415,3415,3415,3415,0
20250401,125500,53425302,3415,3410,3415,3410,2
20250401,125400,53418477,3415,3405,3415,3405,65
20250401,125300,53197142,3415,3415,3415,3415,0
20250401,125200,53197142,3415,3415,3415,3415,6
20250401,125100,53176652,3415,3405,3415,3400,66
20250401,125000,52952227,3415,3415,3415,3415,0
20250401,124900,52952227,3415,3415,3415,3415,0
20250401,124800,52952227,3415,3410,3415,3400,66
20250401,124700,52727712,3415,3410,3415,3410,2
20250401,124600,52720887,3415,3415,3415,3415,0
20250401,124500,52720887,3415,3405,3415,3400,65
20250401,124400,52499867,3415,3415,3415,3415,0
20250401,124300,52499867,3415,3415,3415,3415,0
20250401,124200,52499867,3415,3405,3415,3400,69
20250401,124100,52265212,3415,3415,3415,3415,0
20250401,124000,52265212,3415,3415,3415,3415,0
20250401,123900,52265212,3415,3405,3415,3400,66
20250401,123800,52040782,3415,3415,3415,3415,0
20250401,123700,52040782,3415,3415,3415,3415,0
20250401,123600,52040782,3415,3410,3415,3410,2
20250401,123500,52033957,3400,3412,3412,3400,65
20250401,123400,51812910,3415,3415,3415,3415,0
20250401,123300,51812910,3415,3415,3415,3415,0
20250401,123200,51812910,3415,3415,3415,3400,68
20250401,123100,51581655,3415,3415,3415,3415,0
20250401,123000,51581655,3415,3410,3415,3410,47
20250401,122900,51421375,3400,3410,3410,3400,164
20250401,122800,50862765,3410,3410,3410,3410,0
20250401,122700,50862765,3410,3410,3410,3410,0
20250401,122600,50862765,3410,3410,3410,3400,67
20250401,122500,50634925,3410,3410,3410,3410,0
20250401,122400,50634925,3410,3410,3410,3410,0
20250401,122300,50634925,3410,3405,3410,3400,66
20250401,122200,50410490,3410,3410,3410,3410,0
20250401,122100,50410490,3410,3410,3410,3410,1
20250401,122000,50407080,3410,3410,3410,3410,43
20250401,121900,50260450,3410,3410,3410,3410,0
20250401,121800,50260450,3410,3410,3410,3410,2
20250401,121700,50253630,3410,3410,3410,3410,0
20250401,121600,50253630,3410,3410,3410,3410,1
20250401,121500,50250220,3410,3410,3410,3410,0
20250401,121400,50250220,3410,3410,3410,3410,0
20250401,121300,50250220,3410,3410,3410,3410,2
20250401,121200,50243400,3410,3410,3410,3410,0
20250401,121100,50243400,3410,3410,3410,3410,0
20250401,121000,50243400,3410,3405,3410,3405,3
20250401,120900,50233180,3410,3405,3410,3400,4
20250401,120800,50219560,3410,3400,3410,3400,40
20250401,120700,50083550,3410,3405,3410,3400,67
20250401,120600,49855725,3410,3410,3410,3410,0
20250401,120500,49855725,3410,3410,3410,3410,0
20250401,120400,49855725,3410,3405,3410,3400,75
20250401,120300,49600645,3410,3410,3410,3410,108
20250401,120200,49232365,3410,3410,3410,3410,11
20250401,120100,49194855,3410,3405,3410,3400,66
20250401,120000,48970435,3410,3410,3410,3410,0
20250401,115900,48970435,3410,3410,3410,3410,0
20250401,115800,48970435,3410,3405,3410,3400,65
20250401,115700,48749415,3415,3415,3415,3415,0
20250401,115600,48749415,3415,3415,3415,3415,0
20250401,115500,48749415,3415,3410,3415,3400,66
20250401,115400,48524965,3415,3410,3415,3410,2
20250401,115300,48518140,3415,3415,3415,3415,0
20250401,115200,48518140,3415,3405,3415,3400,67
20250401,115100,48290305,3415,3415,3415,3415,0
20250401,115000,48290305,3415,3415,3415,3415,0
20250401,114900,48290305,3415,3410,3415,3410,2
20250401,114800,48283480,3400,3410,3410,3400,66
20250401,114700,48059055,3415,3415,3415,3415,0
20250401,114600,48059055,3415,3415,3415,3415,0
20250401,114500,48059055,3415,3405,3415,3400,66
20250401,114400,47834620,3415,3415,3415,3415,0
20250401,114300,47834620,3415,3415,3415,3415,0
20250401,114200,47834620,3415,3415,3415,3400,254
20250401,114100,46970655,3415,3415,3415,3415,0
20250401,114000,46970655,3415,3415,3415,3415,1
20250401,113900,46967240,3415,3410,3415,3410,65
20250401,113800,46745585,3415,3410,3415,3410,2
20250401,113700,46738760,3415,3415,3415,3415,2
20250401,113600,46731930,3415,3410,3415,3410,65
20250401,113500,46510275,3415,3415,3415,3415,30
20250401,113400,46407825,3415,3410,3415,3410,2
20250401,113300,46401000,3415,3410,3415,3400,80
20250401,113200,46128805,3415,3415,3415,3415,0
20250401,113100,46128805,3415,3410,3415,3410,213
20250401,113000,45402470,3410,3405,3410,3400,66
20250401,112900,45178010,3410,3410,3410,3410,0
20250401,112800,45178010,3410,3410,3410,3410,0
20250401,112700,45178010,3410,3400,3410,3400,63
20250401,112600,44963800,3405,3405,3405,3405,2
20250401,112500,44956990,3410,3410,3410,3410,0
20250401,112400,44956990,3410,3410,3410,3410,2
20250401,112300,44950170,3410,3410,3410,3400,95
20250401,112200,44626855,3410,3405,3410,3405,2
20250401,112100,44620040,3410,3410,3410,3410,0
20250401,112000,44620040,3410,3410,3410,3400,109
20250401,111900,44248980,3410,3410,3410,3410,0
20250401,111800,44248980,3410,3410,3410,3410,0
20250401,111700,44248980,3410,3405,3410,3400,66
20250401,111600,44024555,3410,3410,3410,3410,0
20250401,111500,44024555,3410,3410,3410,3410,0
20250401,111400,44024555,3410,3405,3410,3400,66
20250401,111300,43800135,3410,3410,3410,3410,0
20250401,111200,43800135,3410,3410,3410,3410,0
20250401,111100,43800135,3410,3405,3410,3400,65
20250401,111000,43579085,3410,3405,3410,3405,3
20250401,110900,43568865,3410,3410,3410,3410,0
20250401,110800,43568865,3410,3405,3410,3400,66
20250401,110700,43344440,3410,3410,3410,3410,0
20250401,110600,43344440,3410,3410,3410,3410,1
20250401,110500,43341030,3410,3405,3410,3400,65
20250401,110400,43119965,3410,3410,3410,3410,0
20250401,110300,43119965,3410,3410,3410,3410,1
20250401,110200,43116555,3410,3400,3410,3400,301
20250401,110100,42093145,3410,3405,3410,3400,66
20250401,110000,41868720,3410,3405,3410,3400,301
20250401,105900,40845305,3410,3410,3410,3410,0
20250401,105800,40845305,3410,3405,3410,3400,66
20250401,105700,40620875,3410,3410,3410,3410,0
20250401,105600,40620875,3410,3410,3410,3410,1
20250401,105500,40617465,3400,3405,3405,3400,64
20250401,105400,40399850,3410,3410,3410,3410,0
20250401,105300,40399850,3410,3410,3410,3410,0
20250401,105200,40399850,3410,3405,3410,3400,65
20250401,105100,40178825,3410,3400,3410,3400,379
20250401,105000,38888390,3405,3405,3405,3405,0
20250401,104900,38888390,3405,3405,3405,3400,66
20250401,104800,38663980,3405,3405,3405,3405,0
20250401,104700,38663980,3405,3405,3405,3405,0
20250401,104600,38663980,3405,3402,3405,3400,66
20250401,104500,38439542,3405,3405,3405,3405,0
20250401,104400,38439542,3405,3405,3405,3405,1
20250401,104300,38436137,3405,3405,3405,3400,66
20250401,104200,38211727,3405,3405,3405,3405,0
20250401,104100,38211727,3405,3405,3405,3405,59
20250401,104000,38010832,3405,3405,3405,3405,9
20250401,103900,37980187,3400,3405,3405,3400,67
20250401,103800,37752377,3405,3405,3405,3405,0
20250401,103700,37752377,3405,3405,3405,3405,0
20250401,103600,37752377,3405,3405,3405,3400,65
20250401,103500,37531257,3415,3415,3415,3415,0
20250401,103400,37531257,3415,3415,3415,3415,0
20250401,103300,37531257,3415,3405,3415,3400,66
20250401,103200,37306827,3415,3415,3415,3415,0
20250401,103100,37306827,3415,3415,3415,3415,0
20250401,103000,37306827,3415,3405,3415,3400,66
20250401,102900,37082387,3415,3415,3415,3415,0
20250401,102800,37082387,3415,3415,3415,3415,0
20250401,102700,37082387,3415,3415,3415,3400,68
20250401,102600,36850827,3415,3415,3415,3415,0
20250401,102500,36850827,3415,3415,3415,3415,0
20250401,102400,36850827,3415,3410,3415,3405,65
20250401,102300,36629487,3415,3415,3415,3415,0
20250401,102200,36629487,3415,3415,3415,3415,0
20250401,102100,36629487,3415,3410,3415,3405,67
20250401,102000,36401117,3415,3415,3415,3415,2
20250401,101900,36394287,3415,3415,3415,3415,0
20250401,101800,36394287,3415,3410,3415,3405,68
20250401,101700,36162707,3415,3415,3415,3415,1
20250401,101600,36159292,3415,3415,3415,3415,1
20250401,101500,36155877,3415,3405,3415,3405,64
20250401,101400,35937942,3410,3415,3415,3410,3
20250401,101300,35927707,3415,3415,3415,3415,0
20250401,101200,35927707,3415,3410,3415,3410,2
20250401,101100,35920882,3405,3415,3415,3405,68
20250401,101000,35689202,3412,3410,3415,3410,4
20250401,100900,35675555,3415,3415,3415,3415,0
20250401,100800,35675555,3415,3415,3415,3405,72
20250401,100700,35430330,3410,3410,3410,3410,298
20250401,100600,34414150,3415,3415,3415,3415,0
20250401,100500,34414150,3415,3410,3415,3400,651
20250401,100400,32197770,3415,3415,3415,3415,0
20250401,100300,32197770,3415,3415,3415,3415,1
20250401,100200,32194355,3415,3410,3415,3400,5074
20250401,100100,14892690,3405,3405,3405,3405,35
20250401,100000,14773515,3410,3410,3410,3410,0
20250401,095900,14773515,3410,3400,3410,3400,250
20250401,095800,13921655,3410,3410,3410,3405,4
20250401,095700,13908025,3400,3400,3400,3400,786
20250401,095600,11235625,3400,3405,3405,3390,66
20250401,095500,11011810,3410,3410,3410,3410,0
20250401,095400,11011810,3410,3400,3410,3400,2
20250401,095300,11005000,3405,3405,3405,3390,580
20250401,095200,9033065,3415,3415,3415,3415,0
20250401,095100,9033065,3415,3415,3415,3415,1
20250401,095000,9029650,3415,3410,3415,3400,702
20250401,094900,6639640,3420,3420,3420,3420,0
20250401,094800,6639640,3420,3410,3420,3410,12
20250401,094700,6598695,3410,3420,3420,3410,64
20250401,094600,6380445,3420,3410,3420,3410,445
20250401,094500,4862935,3410,3410,3410,3410,60
20250401,094400,4658335,3415,3415,3415,3410,54
20250401,094300,4474185,3425,3420,3425,3420,3
20250401,094200,4463920,3425,3425,3425,3425,0
20250401,094100,4463920,3425,3425,3425,3425,0
20250401,094000,4463920,3425,3425,3425,3425,1
20250401,093900,4460495,3425,3425,3425,3425,2
20250401,093800,4453645,3425,3415,3425,3415,22
20250401,093700,4378475,3420,3420,3420,3420,1
20250401,093600,4375055,3420,3420,3420,3420,3
20250401,093500,4364795,3420,3420,3420,3420,0
20250401,093400,4364795,3420,3420,3420,3420,0
20250401,093300,4364795,3420,3420,3420,3420,1
20250401,093200,4361375,3420,3420,3420,3420,0
20250401,093100,4361375,3420,3420,3420,3420,2
20250401,093000,4354535,3420,3420,3420,3420,7
20250401,092900,4330595,3420,3420,3420,3420,1
20250401,092800,4327175,3425,3425,3425,3425,0
20250401,092700,4327175,3425,3425,3425,3425,0
20250401,092600,4327175,3425,3420,3425,3420,150
20250401,092500,3813740,3420,3420,3420,3420,3
20250401,092400,3803480,3425,3425,3425,3425,1
20250401,092300,3800055,3425,3420,3425,3420,2
20250401,092200,3793210,3425,3425,3425,3425,2
20250401,092100,3786360,3425,3420,3425,3415,297
20250401,092000,2772005,3425,3420,3425,3420,29
20250401,091900,2672820,3420,3420,3420,3420,1
20250401,091800,2669400,3425,3425,3425,3415,3
20250401,091700,2659135,3425,3420,3425,3420,6
20250401,091600,2638590,3425,3425,3425,3425,2
20250401,091500,2631740,3425,3425,3425,3425,0
20250401,091400,2631740,3425,3425,3425,3425,0
20250401,091300,2631740,3425,3415,3425,3415,11
20250401,091200,2594125,3430,3415,3430,3415,52
20250401,091100,2415780,3435,3435,3435,3435,0
20250401,091000,2415780,3435,3410,3435,3410,270
20250401,090900,1490825,3435,3425,3435,3425,6
20250401,090800,1470250,3430,3430,3430,3430,0
20250401,090700,1470250,3430,3405,3430,3405,9
20250401,090600,1439580,3435,3430,3440,3405,27
20250401,090500,1347060,3435,3435,3435,3435,1
20250401,090400,1343625,3445,3400,3445,3400,5
20250401,090300,1326580,3445,3445,3445,3445,0
20250401,090200,1326580,3445,3400,3445,3400,353
20250401,090100,122405,3400,3400,3400,3400,34
20250401,090000,6805,3405,3400,3405,3400,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 91332394 3415 3415 3415 3415 422
3 20250401 192100 91332394 3415 3415 3415 3415 0
4 20250401 192000 91332394 3415 3415 3415 3415 0
5 20250401 191900 91332394 3415 3415 3415 3415 0
6 20250401 191800 91332394 3415 3415 3415 3415 0
7 20250401 191700 91332394 3415 3415 3415 3415 0
8 20250401 191600 91332394 3415 3415 3415 3415 0
9 20250401 191500 91332394 3415 3415 3415 3415 0
10 20250401 191400 91332394 3415 3415 3415 3415 0
11 20250401 191300 91332394 3415 3415 3415 3415 0
12 20250401 191200 91332394 3415 3415 3415 3415 0
13 20250401 191100 91332394 3415 3415 3415 3415 0
14 20250401 191000 91332394 3415 3415 3415 3415 0
15 20250401 190900 91332394 3415 3415 3415 3415 0
16 20250401 190800 91332394 3415 3415 3415 3415 0
17 20250401 190700 91332394 3415 3415 3415 3415 0
18 20250401 190600 91332394 3415 3415 3415 3415 0
19 20250401 190500 91332394 3415 3415 3415 3415 0
20 20250401 190400 91332394 3415 3415 3415 3415 0
21 20250401 190300 91332394 3415 3415 3415 3415 0
22 20250401 190200 91332394 3415 3415 3415 3415 0
23 20250401 190100 91332394 3415 3415 3415 3415 0
24 20250401 190000 91332394 3415 3415 3415 3415 0
25 20250401 185900 91332394 3415 3415 3415 3415 0
26 20250401 185800 91332394 3415 3415 3415 3415 0
27 20250401 185700 91332394 3415 3415 3415 3415 0
28 20250401 185600 91332394 3415 3415 3415 3415 0
29 20250401 185500 91332394 3415 3415 3415 3415 0
30 20250401 185400 91332394 3415 3415 3415 3415 0
31 20250401 185300 91332394 3415 3415 3415 3415 0
32 20250401 185200 91332394 3415 3415 3415 3415 422
33 20250401 185100 91332394 3415 3415 3415 3415 0
34 20250401 185000 91332394 3415 3415 3415 3415 0
35 20250401 184900 91332394 3415 3415 3415 3415 0
36 20250401 184800 91332394 3415 3415 3415 3415 0
37 20250401 184700 91332394 3415 3415 3415 3415 0
38 20250401 184600 91332394 3415 3415 3415 3415 0
39 20250401 184500 91332394 3415 3415 3415 3415 0
40 20250401 184400 91332394 3415 3415 3415 3415 0
41 20250401 184300 91332394 3415 3415 3415 3415 0
42 20250401 184200 91332394 3415 3415 3415 3415 0
43 20250401 184100 91332394 3415 3415 3415 3415 0
44 20250401 184000 91332394 3415 3415 3415 3415 0
45 20250401 183900 91332394 3415 3415 3415 3415 0
46 20250401 183800 91332394 3415 3415 3415 3415 0
47 20250401 183700 91332394 3415 3415 3415 3415 0
48 20250401 183600 91332394 3415 3415 3415 3415 0
49 20250401 183500 91332394 3415 3415 3415 3415 0
50 20250401 183400 91332394 3415 3415 3415 3415 0
51 20250401 183300 91332394 3415 3415 3415 3415 0
52 20250401 183200 91332394 3415 3415 3415 3415 0
53 20250401 183100 91332394 3415 3415 3415 3415 0
54 20250401 183000 91332394 3415 3415 3415 3415 0
55 20250401 182900 91332394 3415 3415 3415 3415 0
56 20250401 182800 91332394 3415 3415 3415 3415 0
57 20250401 182700 91332394 3415 3415 3415 3415 0
58 20250401 182600 91332394 3415 3415 3415 3415 0
59 20250401 182500 91332394 3415 3415 3415 3415 0
60 20250401 182400 91332394 3415 3415 3415 3415 0
61 20250401 182300 91332394 3415 3415 3415 3415 0
62 20250401 182200 91332394 3415 3415 3415 3415 422
63 20250401 182100 91332394 3415 3415 3415 3415 0
64 20250401 182000 91332394 3415 3415 3415 3415 0
65 20250401 181900 91332394 3415 3415 3415 3415 0
66 20250401 181800 91332394 3415 3415 3415 3415 0
67 20250401 181700 91332394 3415 3415 3415 3415 0
68 20250401 181600 91332394 3415 3415 3415 3415 0
69 20250401 181500 91332394 3415 3415 3415 3415 0
70 20250401 181400 91332394 3415 3415 3415 3415 0
71 20250401 181300 91332394 3415 3415 3415 3415 0
72 20250401 181200 91332394 3415 3415 3415 3415 0
73 20250401 181100 91332394 3415 3415 3415 3415 0
74 20250401 181000 91332394 3415 3415 3415 3415 0
75 20250401 180900 91332394 3415 3415 3415 3415 0
76 20250401 180800 91332394 3415 3415 3415 3415 0
77 20250401 180700 91332394 3415 3415 3415 3415 0
78 20250401 180600 91332394 3415 3415 3415 3415 0
79 20250401 180500 91332394 3415 3415 3415 3415 0
80 20250401 180400 91332394 3415 3415 3415 3415 0
81 20250401 180300 91332394 3415 3415 3415 3415 0
82 20250401 180200 91332394 3415 3415 3415 3415 0
83 20250401 180100 91332394 3415 3415 3415 3415 0
84 20250401 180000 91332394 3415 3415 3415 3415 0
85 20250401 175900 91332394 3415 3415 3415 3415 0
86 20250401 175800 91332394 3415 3415 3415 3415 0
87 20250401 175700 91332394 3415 3415 3415 3415 0
88 20250401 175600 91332394 3415 3415 3415 3415 0
89 20250401 175500 91332394 3415 3415 3415 3415 0
90 20250401 175400 91332394 3415 3415 3415 3415 0
91 20250401 175300 91332394 3415 3415 3415 3415 0
92 20250401 175200 91332394 3415 3415 3415 3415 422
93 20250401 175100 91332394 3415 3415 3415 3415 0
94 20250401 175000 91332394 3415 3415 3415 3415 0
95 20250401 174900 91332394 3415 3415 3415 3415 0
96 20250401 174800 91332394 3415 3415 3415 3415 0
97 20250401 174700 91332394 3415 3415 3415 3415 0
98 20250401 174600 91332394 3415 3415 3415 3415 0
99 20250401 174500 91332394 3415 3415 3415 3415 0
100 20250401 174400 91332394 3415 3415 3415 3415 0
101 20250401 174300 91332394 3415 3415 3415 3415 0
102 20250401 174200 91332394 3415 3415 3415 3415 0
103 20250401 174100 91332394 3415 3415 3415 3415 0
104 20250401 174000 91332394 3415 3415 3415 3415 0
105 20250401 173900 91332394 3415 3415 3415 3415 0
106 20250401 173800 91332394 3415 3415 3415 3415 0
107 20250401 173700 91332394 3415 3415 3415 3415 0
108 20250401 173600 91332394 3415 3415 3415 3415 0
109 20250401 173500 91332394 3415 3415 3415 3415 0
110 20250401 173400 91332394 3415 3415 3415 3415 0
111 20250401 173300 91332394 3415 3415 3415 3415 0
112 20250401 173200 91332394 3415 3415 3415 3415 0
113 20250401 173100 91332394 3415 3415 3415 3415 0
114 20250401 173000 91332394 3415 3415 3415 3415 0
115 20250401 172900 91332394 3415 3415 3415 3415 0
116 20250401 172800 91332394 3415 3415 3415 3415 0
117 20250401 172700 91332394 3415 3415 3415 3415 0
118 20250401 172600 91332394 3415 3415 3415 3415 0
119 20250401 172500 91332394 3415 3415 3415 3415 0
120 20250401 172400 91332394 3415 3415 3415 3415 0
121 20250401 172300 91332394 3415 3415 3415 3415 0
122 20250401 172200 91332394 3415 3415 3415 3415 422
123 20250401 172100 91332394 3415 3415 3415 3415 0
124 20250401 172000 91332394 3415 3415 3415 3415 0
125 20250401 171900 91332394 3415 3415 3415 3415 0
126 20250401 171800 91332394 3415 3415 3415 3415 0
127 20250401 171700 91332394 3415 3415 3415 3415 0
128 20250401 171600 91332394 3415 3415 3415 3415 0
129 20250401 171500 91332394 3415 3415 3415 3415 0
130 20250401 171400 91332394 3415 3415 3415 3415 0
131 20250401 171300 91332394 3415 3415 3415 3415 0
132 20250401 171200 91332394 3415 3415 3415 3415 0
133 20250401 171100 91332394 3415 3415 3415 3415 0
134 20250401 171000 91332394 3415 3415 3415 3415 0
135 20250401 170900 91332394 3415 3415 3415 3415 0
136 20250401 170800 91332394 3415 3415 3415 3415 0
137 20250401 170700 91332394 3415 3415 3415 3415 0
138 20250401 170600 91332394 3415 3415 3415 3415 0
139 20250401 170500 91332394 3415 3415 3415 3415 0
140 20250401 170400 91332394 3415 3415 3415 3415 0
141 20250401 170300 91332394 3415 3415 3415 3415 0
142 20250401 170200 91332394 3415 3415 3415 3415 0
143 20250401 170100 91332394 3415 3415 3415 3415 0
144 20250401 170000 91332394 3415 3415 3415 3415 0
145 20250401 165900 91332394 3415 3415 3415 3415 0
146 20250401 165800 91332394 3415 3415 3415 3415 0
147 20250401 165700 91332394 3415 3415 3415 3415 0
148 20250401 165600 91332394 3415 3415 3415 3415 0
149 20250401 165500 91332394 3415 3415 3415 3415 0
150 20250401 165400 91332394 3415 3415 3415 3415 0
151 20250401 165300 91332394 3415 3415 3415 3415 0
152 20250401 165200 91332394 3415 3415 3415 3415 422
153 20250401 165100 91332394 3415 3415 3415 3415 0
154 20250401 165000 91332394 3415 3415 3415 3415 0
155 20250401 164900 91332394 3415 3415 3415 3415 0
156 20250401 164800 91332394 3415 3415 3415 3415 0
157 20250401 164700 91332394 3415 3415 3415 3415 0
158 20250401 164600 91332394 3415 3415 3415 3415 0
159 20250401 164500 91332394 3415 3415 3415 3415 0
160 20250401 164400 91332394 3415 3415 3415 3415 0
161 20250401 164300 91332394 3415 3415 3415 3415 0
162 20250401 164200 91332394 3415 3415 3415 3415 0
163 20250401 164100 91332394 3415 3415 3415 3415 0
164 20250401 164000 91332394 3415 3415 3415 3415 0
165 20250401 163900 91332394 3415 3415 3415 3415 0
166 20250401 163800 91332394 3415 3415 3415 3415 0
167 20250401 163700 91332394 3415 3415 3415 3415 0
168 20250401 163600 91332394 3415 3415 3415 3415 0
169 20250401 163500 91332394 3415 3415 3415 3415 0
170 20250401 163400 91332394 3415 3415 3415 3415 0
171 20250401 163300 91332394 3415 3415 3415 3415 0
172 20250401 163200 91332394 3415 3415 3415 3415 0
173 20250401 163100 91332394 3415 3415 3415 3415 0
174 20250401 163000 91332394 3415 3415 3415 3415 0
175 20250401 162900 91332394 3415 3415 3415 3415 0
176 20250401 162800 91332394 3415 3415 3415 3415 0
177 20250401 162700 91332394 3415 3415 3415 3415 0
178 20250401 162600 91332394 3415 3415 3415 3415 0
179 20250401 162500 91332394 3415 3415 3415 3415 0
180 20250401 162400 91332394 3415 3415 3415 3415 0
181 20250401 162300 91332394 3415 3415 3415 3415 0
182 20250401 162200 91332394 3415 3415 3415 3415 422
183 20250401 162100 91332394 3415 3415 3415 3415 0
184 20250401 162000 91332394 3415 3415 3415 3415 0
185 20250401 161900 91332394 3415 3415 3415 3415 0
186 20250401 161800 91332394 3415 3415 3415 3415 0
187 20250401 161700 91332394 3415 3415 3415 3415 0
188 20250401 161600 91332394 3415 3415 3415 3415 0
189 20250401 161500 91332394 3415 3415 3415 3415 0
190 20250401 161400 91332394 3415 3415 3415 3415 0
191 20250401 161300 91332394 3415 3415 3415 3415 0
192 20250401 161200 91332394 3415 3415 3415 3415 0
193 20250401 161100 91332394 3415 3415 3415 3415 0
194 20250401 161000 91332394 3415 3415 3415 3415 0
195 20250401 160900 91332394 3415 3415 3415 3415 0
196 20250401 160800 91332394 3415 3415 3415 3415 0
197 20250401 160700 91332394 3415 3415 3415 3415 0
198 20250401 160600 91332394 3415 3415 3415 3415 0
199 20250401 160500 91332394 3415 3415 3415 3415 0
200 20250401 160400 91332394 3415 3415 3415 3415 0
201 20250401 160300 91332394 3415 3415 3415 3415 0
202 20250401 160200 91332394 3415 3415 3415 3415 0
203 20250401 160100 91332394 3415 3415 3415 3415 0
204 20250401 160000 91332394 3415 3415 3415 3415 0
205 20250401 155900 91332394 3415 3415 3415 3415 0
206 20250401 155800 91332394 3415 3415 3415 3415 0
207 20250401 155700 91332394 3415 3415 3415 3415 0
208 20250401 155600 91332394 3415 3415 3415 3415 0
209 20250401 155500 91332394 3415 3415 3415 3415 0
210 20250401 155400 91332394 3415 3415 3415 3415 0
211 20250401 155300 91332394 3415 3415 3415 3415 0
212 20250401 155200 91332394 3415 3415 3415 3415 422
213 20250401 155100 91332394 3415 3415 3415 3415 0
214 20250401 155000 91332394 3415 3415 3415 3415 0
215 20250401 154900 91332394 3415 3415 3415 3415 0
216 20250401 154800 91332394 3415 3415 3415 3415 0
217 20250401 154700 91332394 3415 3415 3415 3415 0
218 20250401 154600 91332394 3415 3415 3415 3415 0
219 20250401 154500 91332394 3415 3415 3415 3415 0
220 20250401 154400 91332394 3415 3415 3415 3415 0
221 20250401 154300 91332394 3415 3415 3415 3415 0
222 20250401 154200 91332394 3415 3415 3415 3415 0
223 20250401 154100 91332394 3415 3415 3415 3415 0
224 20250401 154000 91332394 3415 3415 3415 3415 0
225 20250401 153900 91332394 3415 3415 3415 3415 0
226 20250401 153800 91332394 3415 3415 3415 3415 0
227 20250401 153700 91332394 3415 3415 3415 3415 0
228 20250401 153600 91332394 3415 3415 3415 3415 0
229 20250401 153500 91332394 3415 3415 3415 3415 0
230 20250401 153400 91332394 3415 3415 3415 3415 0
231 20250401 153300 91332394 3415 3415 3415 3415 0
232 20250401 153200 91332394 3415 3415 3415 3415 0
233 20250401 153100 91332394 3415 3415 3415 3415 0
234 20250401 153000 91332394 3415 3415 3415 3415 422
235 20250401 152900 89891264 3390 3390 3390 3390 0
236 20250401 152800 89891264 3390 3390 3390 3390 0
237 20250401 152700 89891264 3390 3390 3390 3390 0
238 20250401 152600 89891264 3390 3390 3390 3390 0
239 20250401 152500 89891264 3390 3390 3390 3390 0
240 20250401 152400 89891264 3390 3390 3390 3390 0
241 20250401 152300 89891264 3390 3390 3390 3390 0
242 20250401 152200 89891264 3390 3390 3390 3390 0
243 20250401 152100 89891264 3390 3390 3390 3390 0
244 20250401 152000 89891264 3390 3390 3390 3390 0
245 20250401 151900 89891264 3390 3395 3395 3390 2878
246 20250401 151800 80132024 3410 3395 3410 3395 28
247 20250401 151700 80036934 3410 3410 3410 3410 0
248 20250401 151600 80036934 3410 3410 3410 3410 0
249 20250401 151500 80036934 3410 3410 3410 3410 0
250 20250401 151400 80036934 3410 3410 3410 3410 0
251 20250401 151300 80036934 3410 3395 3410 3390 583
252 20250401 151200 78059059 3410 3410 3410 3410 0
253 20250401 151100 78059059 3410 3410 3410 3410 7
254 20250401 151000 78035189 3410 3400 3410 3400 2
255 20250401 150900 78028379 3410 3410 3410 3410 0
256 20250401 150800 78028379 3410 3410 3410 3410 0
257 20250401 150700 78028379 3410 3410 3410 3410 0
258 20250401 150600 78028379 3410 3410 3410 3410 0
259 20250401 150500 78028379 3410 3410 3410 3405 13
260 20250401 150400 77984079 3410 3410 3410 3410 0
261 20250401 150300 77984079 3410 3410 3410 3410 0
262 20250401 150200 77984079 3410 3410 3410 3410 0
263 20250401 150100 77984079 3410 3395 3410 3395 196
264 20250401 150000 77318619 3395 3395 3410 3395 193
265 20250401 145900 76663369 3410 3410 3410 3410 0
266 20250401 145800 76663369 3410 3410 3410 3410 0
267 20250401 145700 76663369 3410 3410 3410 3410 1
268 20250401 145600 76659959 3395 3395 3395 3395 65
269 20250401 145500 76439284 3410 3410 3410 3410 0
270 20250401 145400 76439284 3410 3410 3410 3410 3
271 20250401 145300 76429054 3410 3410 3410 3395 66
272 20250401 145200 76204954 3410 3410 3410 3410 0
273 20250401 145100 76204954 3410 3410 3410 3410 1
274 20250401 145000 76201544 3410 3395 3410 3395 66
275 20250401 144900 75977459 3410 3410 3410 3410 0
276 20250401 144800 75977459 3410 3410 3410 3410 0
277 20250401 144700 75977459 3410 3395 3410 3395 65
278 20250401 144600 75756769 3410 3410 3410 3410 0
279 20250401 144500 75756769 3410 3405 3410 3405 65
280 20250401 144400 75535439 3410 3410 3410 3410 0
281 20250401 144300 75535439 3410 3410 3410 3410 0
282 20250401 144200 75535439 3410 3410 3410 3410 0
283 20250401 144100 75535439 3410 3415 3415 3400 67
284 20250401 144000 75307614 3410 3410 3410 3410 1566
285 20250401 143900 69967554 3410 3410 3410 3410 0
286 20250401 143800 69967554 3410 3395 3410 3395 66
287 20250401 143700 69743469 3410 3410 3410 3410 0
288 20250401 143600 69743469 3410 3410 3410 3410 0
289 20250401 143500 69743469 3410 3395 3410 3395 66
290 20250401 143400 69519384 3410 3410 3410 3410 0
291 20250401 143300 69519384 3410 3410 3410 3410 0
292 20250401 143200 69519384 3410 3410 3410 3410 0
293 20250401 143100 69519384 3410 3400 3410 3395 66
294 20250401 143000 69295269 3410 3410 3410 3410 1
295 20250401 142900 69291859 3410 3410 3410 3410 0
296 20250401 142800 69291859 3410 3395 3410 3395 66
297 20250401 142700 69067774 3410 3400 3410 3400 64
298 20250401 142600 68850159 3400 3405 3405 3400 2438
299 20250401 142500 60559459 3410 3405 3410 3405 65
300 20250401 142400 60338129 3410 3410 3410 3410 0
301 20250401 142300 60338129 3410 3410 3410 3410 0
302 20250401 142200 60338129 3410 3405 3410 3405 75
303 20250401 142100 60082744 3410 3410 3410 3410 0
304 20250401 142000 60082744 3410 3410 3410 3410 0
305 20250401 141900 60082744 3410 3405 3410 3405 65
306 20250401 141800 59861414 3410 3410 3410 3410 0
307 20250401 141700 59861414 3410 3410 3410 3410 0
308 20250401 141600 59861414 3410 3400 3410 3400 66
309 20250401 141500 59637004 3410 3410 3410 3410 0
310 20250401 141400 59637004 3410 3410 3410 3410 0
311 20250401 141300 59637004 3410 3400 3410 3400 65
312 20250401 141200 59415994 3410 3410 3410 3410 1
313 20250401 141100 59412584 3410 3405 3410 3405 2
314 20250401 141000 59405769 3410 3410 3410 3410 0
315 20250401 140900 59405769 3410 3400 3410 3400 66
316 20250401 140800 59181359 3410 3410 3410 3410 0
317 20250401 140700 59181359 3410 3410 3410 3410 0
318 20250401 140600 59181359 3410 3400 3410 3400 65
319 20250401 140500 58960349 3410 3410 3410 3410 35
320 20250401 140400 58840999 3410 3410 3410 3410 0
321 20250401 140300 58840999 3410 3400 3410 3400 66
322 20250401 140200 58616589 3410 3410 3410 3410 0
323 20250401 140100 58616589 3410 3410 3410 3410 0
324 20250401 140000 58616589 3410 3400 3410 3400 65
325 20250401 135900 58395579 3410 3410 3410 3410 3
326 20250401 135800 58385349 3410 3410 3410 3410 2
327 20250401 135700 58378529 3410 3400 3410 3400 66
328 20250401 135600 58154119 3410 3400 3410 3400 2
329 20250401 135500 58147309 3410 3410 3410 3410 0
330 20250401 135400 58147309 3410 3400 3410 3400 66
331 20250401 135300 57922899 3410 3410 3410 3410 0
332 20250401 135200 57922899 3410 3415 3415 3410 9
333 20250401 135100 57892199 3415 3400 3415 3400 65
334 20250401 135000 57671184 3415 3415 3415 3415 0
335 20250401 134900 57671184 3415 3415 3415 3415 0
336 20250401 134800 57671184 3415 3400 3415 3400 66
337 20250401 134700 57446759 3415 3415 3415 3415 50
338 20250401 134600 57276009 3415 3415 3415 3415 0
339 20250401 134500 57276009 3415 3415 3415 3415 0
340 20250401 134400 57276009 3415 3400 3415 3400 65
341 20250401 134300 57054994 3415 3415 3415 3415 0
342 20250401 134200 57054994 3415 3415 3415 3415 0
343 20250401 134100 57054994 3415 3400 3415 3400 66
344 20250401 134000 56830579 3415 3415 3415 3415 1
345 20250401 133900 56827164 3400 3400 3400 3400 2
346 20250401 133800 56820364 3415 3400 3415 3400 66
347 20250401 133700 56595939 3415 3415 3415 3415 1
348 20250401 133600 56592524 3400 3400 3400 3400 59
349 20250401 133500 56391924 3415 3400 3415 3400 66
350 20250401 133400 56167509 3415 3415 3415 3415 0
351 20250401 133300 56167509 3415 3415 3415 3415 7
352 20250401 133200 56143604 3415 3400 3415 3400 66
353 20250401 133100 55919189 3415 3415 3415 3415 0
354 20250401 133000 55919189 3415 3415 3415 3415 0
355 20250401 132900 55919189 3415 3400 3415 3400 65
356 20250401 132800 55698174 3415 3415 3415 3415 0
357 20250401 132700 55698174 3415 3415 3415 3415 0
358 20250401 132600 55698174 3415 3400 3415 3400 65
359 20250401 132500 55477159 3410 3410 3410 3410 0
360 20250401 132400 55477159 3410 3410 3410 3410 0
361 20250401 132300 55477159 3410 3405 3410 3405 2
362 20250401 132200 55470344 3400 3410 3410 3400 65
363 20250401 132100 55249114 3407 3410 3410 3407 4
364 20250401 132000 55235477 3410 3410 3410 3410 1
365 20250401 131900 55232067 3400 3400 3400 3400 64
366 20250401 131800 55014467 3415 3415 3415 3415 0
367 20250401 131700 55014467 3415 3415 3415 3415 0
368 20250401 131600 55014467 3415 3400 3415 3400 65
369 20250401 131500 54793452 3415 3415 3415 3415 0
370 20250401 131400 54793452 3415 3415 3415 3415 0
371 20250401 131300 54793452 3415 3400 3415 3400 65
372 20250401 131200 54572437 3415 3415 3415 3415 0
373 20250401 131100 54572437 3415 3415 3415 3415 0
374 20250401 131000 54572437 3415 3410 3415 3400 70
375 20250401 130900 54334362 3415 3415 3415 3415 0
376 20250401 130800 54334362 3415 3415 3415 3415 0
377 20250401 130700 54334362 3415 3405 3415 3400 66
378 20250401 130600 54109802 3415 3415 3415 3415 0
379 20250401 130500 54109802 3415 3415 3415 3415 0
380 20250401 130400 54109802 3415 3405 3415 3405 66
381 20250401 130300 53885062 3415 3415 3415 3415 0
382 20250401 130200 53885062 3415 3415 3415 3415 0
383 20250401 130100 53885062 3415 3405 3415 3405 63
384 20250401 130000 53670537 3410 3410 3410 3410 3
385 20250401 125900 53660307 3415 3415 3415 3415 3
386 20250401 125800 53650062 3415 3415 3415 3415 0
387 20250401 125700 53650062 3415 3415 3415 3405 66
388 20250401 125600 53425302 3415 3415 3415 3415 0
389 20250401 125500 53425302 3415 3410 3415 3410 2
390 20250401 125400 53418477 3415 3405 3415 3405 65
391 20250401 125300 53197142 3415 3415 3415 3415 0
392 20250401 125200 53197142 3415 3415 3415 3415 6
393 20250401 125100 53176652 3415 3405 3415 3400 66
394 20250401 125000 52952227 3415 3415 3415 3415 0
395 20250401 124900 52952227 3415 3415 3415 3415 0
396 20250401 124800 52952227 3415 3410 3415 3400 66
397 20250401 124700 52727712 3415 3410 3415 3410 2
398 20250401 124600 52720887 3415 3415 3415 3415 0
399 20250401 124500 52720887 3415 3405 3415 3400 65
400 20250401 124400 52499867 3415 3415 3415 3415 0
401 20250401 124300 52499867 3415 3415 3415 3415 0
402 20250401 124200 52499867 3415 3405 3415 3400 69
403 20250401 124100 52265212 3415 3415 3415 3415 0
404 20250401 124000 52265212 3415 3415 3415 3415 0
405 20250401 123900 52265212 3415 3405 3415 3400 66
406 20250401 123800 52040782 3415 3415 3415 3415 0
407 20250401 123700 52040782 3415 3415 3415 3415 0
408 20250401 123600 52040782 3415 3410 3415 3410 2
409 20250401 123500 52033957 3400 3412 3412 3400 65
410 20250401 123400 51812910 3415 3415 3415 3415 0
411 20250401 123300 51812910 3415 3415 3415 3415 0
412 20250401 123200 51812910 3415 3415 3415 3400 68
413 20250401 123100 51581655 3415 3415 3415 3415 0
414 20250401 123000 51581655 3415 3410 3415 3410 47
415 20250401 122900 51421375 3400 3410 3410 3400 164
416 20250401 122800 50862765 3410 3410 3410 3410 0
417 20250401 122700 50862765 3410 3410 3410 3410 0
418 20250401 122600 50862765 3410 3410 3410 3400 67
419 20250401 122500 50634925 3410 3410 3410 3410 0
420 20250401 122400 50634925 3410 3410 3410 3410 0
421 20250401 122300 50634925 3410 3405 3410 3400 66
422 20250401 122200 50410490 3410 3410 3410 3410 0
423 20250401 122100 50410490 3410 3410 3410 3410 1
424 20250401 122000 50407080 3410 3410 3410 3410 43
425 20250401 121900 50260450 3410 3410 3410 3410 0
426 20250401 121800 50260450 3410 3410 3410 3410 2
427 20250401 121700 50253630 3410 3410 3410 3410 0
428 20250401 121600 50253630 3410 3410 3410 3410 1
429 20250401 121500 50250220 3410 3410 3410 3410 0
430 20250401 121400 50250220 3410 3410 3410 3410 0
431 20250401 121300 50250220 3410 3410 3410 3410 2
432 20250401 121200 50243400 3410 3410 3410 3410 0
433 20250401 121100 50243400 3410 3410 3410 3410 0
434 20250401 121000 50243400 3410 3405 3410 3405 3
435 20250401 120900 50233180 3410 3405 3410 3400 4
436 20250401 120800 50219560 3410 3400 3410 3400 40
437 20250401 120700 50083550 3410 3405 3410 3400 67
438 20250401 120600 49855725 3410 3410 3410 3410 0
439 20250401 120500 49855725 3410 3410 3410 3410 0
440 20250401 120400 49855725 3410 3405 3410 3400 75
441 20250401 120300 49600645 3410 3410 3410 3410 108
442 20250401 120200 49232365 3410 3410 3410 3410 11
443 20250401 120100 49194855 3410 3405 3410 3400 66
444 20250401 120000 48970435 3410 3410 3410 3410 0
445 20250401 115900 48970435 3410 3410 3410 3410 0
446 20250401 115800 48970435 3410 3405 3410 3400 65
447 20250401 115700 48749415 3415 3415 3415 3415 0
448 20250401 115600 48749415 3415 3415 3415 3415 0
449 20250401 115500 48749415 3415 3410 3415 3400 66
450 20250401 115400 48524965 3415 3410 3415 3410 2
451 20250401 115300 48518140 3415 3415 3415 3415 0
452 20250401 115200 48518140 3415 3405 3415 3400 67
453 20250401 115100 48290305 3415 3415 3415 3415 0
454 20250401 115000 48290305 3415 3415 3415 3415 0
455 20250401 114900 48290305 3415 3410 3415 3410 2
456 20250401 114800 48283480 3400 3410 3410 3400 66
457 20250401 114700 48059055 3415 3415 3415 3415 0
458 20250401 114600 48059055 3415 3415 3415 3415 0
459 20250401 114500 48059055 3415 3405 3415 3400 66
460 20250401 114400 47834620 3415 3415 3415 3415 0
461 20250401 114300 47834620 3415 3415 3415 3415 0
462 20250401 114200 47834620 3415 3415 3415 3400 254
463 20250401 114100 46970655 3415 3415 3415 3415 0
464 20250401 114000 46970655 3415 3415 3415 3415 1
465 20250401 113900 46967240 3415 3410 3415 3410 65
466 20250401 113800 46745585 3415 3410 3415 3410 2
467 20250401 113700 46738760 3415 3415 3415 3415 2
468 20250401 113600 46731930 3415 3410 3415 3410 65
469 20250401 113500 46510275 3415 3415 3415 3415 30
470 20250401 113400 46407825 3415 3410 3415 3410 2
471 20250401 113300 46401000 3415 3410 3415 3400 80
472 20250401 113200 46128805 3415 3415 3415 3415 0
473 20250401 113100 46128805 3415 3410 3415 3410 213
474 20250401 113000 45402470 3410 3405 3410 3400 66
475 20250401 112900 45178010 3410 3410 3410 3410 0
476 20250401 112800 45178010 3410 3410 3410 3410 0
477 20250401 112700 45178010 3410 3400 3410 3400 63
478 20250401 112600 44963800 3405 3405 3405 3405 2
479 20250401 112500 44956990 3410 3410 3410 3410 0
480 20250401 112400 44956990 3410 3410 3410 3410 2
481 20250401 112300 44950170 3410 3410 3410 3400 95
482 20250401 112200 44626855 3410 3405 3410 3405 2
483 20250401 112100 44620040 3410 3410 3410 3410 0
484 20250401 112000 44620040 3410 3410 3410 3400 109
485 20250401 111900 44248980 3410 3410 3410 3410 0
486 20250401 111800 44248980 3410 3410 3410 3410 0
487 20250401 111700 44248980 3410 3405 3410 3400 66
488 20250401 111600 44024555 3410 3410 3410 3410 0
489 20250401 111500 44024555 3410 3410 3410 3410 0
490 20250401 111400 44024555 3410 3405 3410 3400 66
491 20250401 111300 43800135 3410 3410 3410 3410 0
492 20250401 111200 43800135 3410 3410 3410 3410 0
493 20250401 111100 43800135 3410 3405 3410 3400 65
494 20250401 111000 43579085 3410 3405 3410 3405 3
495 20250401 110900 43568865 3410 3410 3410 3410 0
496 20250401 110800 43568865 3410 3405 3410 3400 66
497 20250401 110700 43344440 3410 3410 3410 3410 0
498 20250401 110600 43344440 3410 3410 3410 3410 1
499 20250401 110500 43341030 3410 3405 3410 3400 65
500 20250401 110400 43119965 3410 3410 3410 3410 0
501 20250401 110300 43119965 3410 3410 3410 3410 1
502 20250401 110200 43116555 3410 3400 3410 3400 301
503 20250401 110100 42093145 3410 3405 3410 3400 66
504 20250401 110000 41868720 3410 3405 3410 3400 301
505 20250401 105900 40845305 3410 3410 3410 3410 0
506 20250401 105800 40845305 3410 3405 3410 3400 66
507 20250401 105700 40620875 3410 3410 3410 3410 0
508 20250401 105600 40620875 3410 3410 3410 3410 1
509 20250401 105500 40617465 3400 3405 3405 3400 64
510 20250401 105400 40399850 3410 3410 3410 3410 0
511 20250401 105300 40399850 3410 3410 3410 3410 0
512 20250401 105200 40399850 3410 3405 3410 3400 65
513 20250401 105100 40178825 3410 3400 3410 3400 379
514 20250401 105000 38888390 3405 3405 3405 3405 0
515 20250401 104900 38888390 3405 3405 3405 3400 66
516 20250401 104800 38663980 3405 3405 3405 3405 0
517 20250401 104700 38663980 3405 3405 3405 3405 0
518 20250401 104600 38663980 3405 3402 3405 3400 66
519 20250401 104500 38439542 3405 3405 3405 3405 0
520 20250401 104400 38439542 3405 3405 3405 3405 1
521 20250401 104300 38436137 3405 3405 3405 3400 66
522 20250401 104200 38211727 3405 3405 3405 3405 0
523 20250401 104100 38211727 3405 3405 3405 3405 59
524 20250401 104000 38010832 3405 3405 3405 3405 9
525 20250401 103900 37980187 3400 3405 3405 3400 67
526 20250401 103800 37752377 3405 3405 3405 3405 0
527 20250401 103700 37752377 3405 3405 3405 3405 0
528 20250401 103600 37752377 3405 3405 3405 3400 65
529 20250401 103500 37531257 3415 3415 3415 3415 0
530 20250401 103400 37531257 3415 3415 3415 3415 0
531 20250401 103300 37531257 3415 3405 3415 3400 66
532 20250401 103200 37306827 3415 3415 3415 3415 0
533 20250401 103100 37306827 3415 3415 3415 3415 0
534 20250401 103000 37306827 3415 3405 3415 3400 66
535 20250401 102900 37082387 3415 3415 3415 3415 0
536 20250401 102800 37082387 3415 3415 3415 3415 0
537 20250401 102700 37082387 3415 3415 3415 3400 68
538 20250401 102600 36850827 3415 3415 3415 3415 0
539 20250401 102500 36850827 3415 3415 3415 3415 0
540 20250401 102400 36850827 3415 3410 3415 3405 65
541 20250401 102300 36629487 3415 3415 3415 3415 0
542 20250401 102200 36629487 3415 3415 3415 3415 0
543 20250401 102100 36629487 3415 3410 3415 3405 67
544 20250401 102000 36401117 3415 3415 3415 3415 2
545 20250401 101900 36394287 3415 3415 3415 3415 0
546 20250401 101800 36394287 3415 3410 3415 3405 68
547 20250401 101700 36162707 3415 3415 3415 3415 1
548 20250401 101600 36159292 3415 3415 3415 3415 1
549 20250401 101500 36155877 3415 3405 3415 3405 64
550 20250401 101400 35937942 3410 3415 3415 3410 3
551 20250401 101300 35927707 3415 3415 3415 3415 0
552 20250401 101200 35927707 3415 3410 3415 3410 2
553 20250401 101100 35920882 3405 3415 3415 3405 68
554 20250401 101000 35689202 3412 3410 3415 3410 4
555 20250401 100900 35675555 3415 3415 3415 3415 0
556 20250401 100800 35675555 3415 3415 3415 3405 72
557 20250401 100700 35430330 3410 3410 3410 3410 298
558 20250401 100600 34414150 3415 3415 3415 3415 0
559 20250401 100500 34414150 3415 3410 3415 3400 651
560 20250401 100400 32197770 3415 3415 3415 3415 0
561 20250401 100300 32197770 3415 3415 3415 3415 1
562 20250401 100200 32194355 3415 3410 3415 3400 5074
563 20250401 100100 14892690 3405 3405 3405 3405 35
564 20250401 100000 14773515 3410 3410 3410 3410 0
565 20250401 095900 14773515 3410 3400 3410 3400 250
566 20250401 095800 13921655 3410 3410 3410 3405 4
567 20250401 095700 13908025 3400 3400 3400 3400 786
568 20250401 095600 11235625 3400 3405 3405 3390 66
569 20250401 095500 11011810 3410 3410 3410 3410 0
570 20250401 095400 11011810 3410 3400 3410 3400 2
571 20250401 095300 11005000 3405 3405 3405 3390 580
572 20250401 095200 9033065 3415 3415 3415 3415 0
573 20250401 095100 9033065 3415 3415 3415 3415 1
574 20250401 095000 9029650 3415 3410 3415 3400 702
575 20250401 094900 6639640 3420 3420 3420 3420 0
576 20250401 094800 6639640 3420 3410 3420 3410 12
577 20250401 094700 6598695 3410 3420 3420 3410 64
578 20250401 094600 6380445 3420 3410 3420 3410 445
579 20250401 094500 4862935 3410 3410 3410 3410 60
580 20250401 094400 4658335 3415 3415 3415 3410 54
581 20250401 094300 4474185 3425 3420 3425 3420 3
582 20250401 094200 4463920 3425 3425 3425 3425 0
583 20250401 094100 4463920 3425 3425 3425 3425 0
584 20250401 094000 4463920 3425 3425 3425 3425 1
585 20250401 093900 4460495 3425 3425 3425 3425 2
586 20250401 093800 4453645 3425 3415 3425 3415 22
587 20250401 093700 4378475 3420 3420 3420 3420 1
588 20250401 093600 4375055 3420 3420 3420 3420 3
589 20250401 093500 4364795 3420 3420 3420 3420 0
590 20250401 093400 4364795 3420 3420 3420 3420 0
591 20250401 093300 4364795 3420 3420 3420 3420 1
592 20250401 093200 4361375 3420 3420 3420 3420 0
593 20250401 093100 4361375 3420 3420 3420 3420 2
594 20250401 093000 4354535 3420 3420 3420 3420 7
595 20250401 092900 4330595 3420 3420 3420 3420 1
596 20250401 092800 4327175 3425 3425 3425 3425 0
597 20250401 092700 4327175 3425 3425 3425 3425 0
598 20250401 092600 4327175 3425 3420 3425 3420 150
599 20250401 092500 3813740 3420 3420 3420 3420 3
600 20250401 092400 3803480 3425 3425 3425 3425 1
601 20250401 092300 3800055 3425 3420 3425 3420 2
602 20250401 092200 3793210 3425 3425 3425 3425 2
603 20250401 092100 3786360 3425 3420 3425 3415 297
604 20250401 092000 2772005 3425 3420 3425 3420 29
605 20250401 091900 2672820 3420 3420 3420 3420 1
606 20250401 091800 2669400 3425 3425 3425 3415 3
607 20250401 091700 2659135 3425 3420 3425 3420 6
608 20250401 091600 2638590 3425 3425 3425 3425 2
609 20250401 091500 2631740 3425 3425 3425 3425 0
610 20250401 091400 2631740 3425 3425 3425 3425 0
611 20250401 091300 2631740 3425 3415 3425 3415 11
612 20250401 091200 2594125 3430 3415 3430 3415 52
613 20250401 091100 2415780 3435 3435 3435 3435 0
614 20250401 091000 2415780 3435 3410 3435 3410 270
615 20250401 090900 1490825 3435 3425 3435 3425 6
616 20250401 090800 1470250 3430 3430 3430 3430 0
617 20250401 090700 1470250 3430 3405 3430 3405 9
618 20250401 090600 1439580 3435 3430 3440 3405 27
619 20250401 090500 1347060 3435 3435 3435 3435 1
620 20250401 090400 1343625 3445 3400 3445 3400 5
621 20250401 090300 1326580 3445 3445 3445 3445 0
622 20250401 090200 1326580 3445 3400 3445 3400 353
623 20250401 090100 122405 3400 3400 3400 3400 34
624 20250401 090000 6805 3405 3400 3405 3400 2

1
027410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,35112,95716791,121136400,330222928950,0.04
20250327,35112,95716791,121311960,330701512905,0.04
20250326,35112,95716791,121487520,331180096860,0.04
20250325,35112,95716791,121487520,331180096860,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 35112 95716791 121136400 330222928950 0.04
3 20250327 35112 95716791 121311960 330701512905 0.04
4 20250326 35112 95716791 121487520 331180096860 0.04
5 20250325 35112 95716791 121487520 331180096860 0.04