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

631
035610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,137800805,3655,3655,3655,3655,1926
20250401,192800,137800805,3655,3655,3655,3655,0
20250401,192700,137800805,3655,3655,3655,3655,0
20250401,192600,137800805,3655,3655,3655,3655,0
20250401,192500,137800805,3655,3655,3655,3655,0
20250401,192400,137800805,3655,3655,3655,3655,0
20250401,192300,137800805,3655,3655,3655,3655,0
20250401,192200,137800805,3655,3655,3655,3655,0
20250401,192100,137800805,3655,3655,3655,3655,0
20250401,192000,137800805,3655,3655,3655,3655,0
20250401,191900,137800805,3655,3655,3655,3655,0
20250401,191800,137800805,3655,3655,3655,3655,0
20250401,191700,137800805,3655,3655,3655,3655,0
20250401,191600,137800805,3655,3655,3655,3655,0
20250401,191500,137800805,3655,3655,3655,3655,0
20250401,191400,137800805,3655,3655,3655,3655,0
20250401,191300,137800805,3655,3655,3655,3655,0
20250401,191200,137800805,3655,3655,3655,3655,0
20250401,191100,137800805,3655,3655,3655,3655,0
20250401,191000,137800805,3655,3655,3655,3655,0
20250401,190900,137800805,3655,3655,3655,3655,0
20250401,190800,137800805,3655,3655,3655,3655,0
20250401,190700,137800805,3655,3655,3655,3655,0
20250401,190600,137800805,3655,3655,3655,3655,0
20250401,190500,137800805,3655,3655,3655,3655,0
20250401,190400,137800805,3655,3655,3655,3655,0
20250401,190300,137800805,3655,3655,3655,3655,0
20250401,190200,137800805,3655,3655,3655,3655,0
20250401,190100,137800805,3655,3655,3655,3655,0
20250401,190000,137800805,3655,3655,3655,3655,0
20250401,185900,137800805,3655,3655,3655,3655,1926
20250401,185800,137800805,3655,3655,3655,3655,0
20250401,185700,137800805,3655,3655,3655,3655,0
20250401,185600,137800805,3655,3655,3655,3655,0
20250401,185500,137800805,3655,3655,3655,3655,0
20250401,185400,137800805,3655,3655,3655,3655,0
20250401,185300,137800805,3655,3655,3655,3655,0
20250401,185200,137800805,3655,3655,3655,3655,0
20250401,185100,137800805,3655,3655,3655,3655,0
20250401,185000,137800805,3655,3655,3655,3655,0
20250401,184900,137800805,3655,3655,3655,3655,0
20250401,184800,137800805,3655,3655,3655,3655,0
20250401,184700,137800805,3655,3655,3655,3655,0
20250401,184600,137800805,3655,3655,3655,3655,0
20250401,184500,137800805,3655,3655,3655,3655,0
20250401,184400,137800805,3655,3655,3655,3655,0
20250401,184300,137800805,3655,3655,3655,3655,0
20250401,184200,137800805,3655,3655,3655,3655,0
20250401,184100,137800805,3655,3655,3655,3655,0
20250401,184000,137800805,3655,3655,3655,3655,0
20250401,183900,137800805,3655,3655,3655,3655,0
20250401,183800,137800805,3655,3655,3655,3655,0
20250401,183700,137800805,3655,3655,3655,3655,0
20250401,183600,137800805,3655,3655,3655,3655,0
20250401,183500,137800805,3655,3655,3655,3655,0
20250401,183400,137800805,3655,3655,3655,3655,0
20250401,183300,137800805,3655,3655,3655,3655,0
20250401,183200,137800805,3655,3655,3655,3655,0
20250401,183100,137800805,3655,3655,3655,3655,0
20250401,183000,137800805,3655,3655,3655,3655,0
20250401,182900,137800805,3655,3655,3655,3655,1926
20250401,182800,137800805,3655,3655,3655,3655,0
20250401,182700,137800805,3655,3655,3655,3655,0
20250401,182600,137800805,3655,3655,3655,3655,0
20250401,182500,137800805,3655,3655,3655,3655,0
20250401,182400,137800805,3655,3655,3655,3655,0
20250401,182300,137800805,3655,3655,3655,3655,0
20250401,182200,137800805,3655,3655,3655,3655,0
20250401,182100,137800805,3655,3655,3655,3655,0
20250401,182000,137800805,3655,3655,3655,3655,0
20250401,181900,137800805,3655,3655,3655,3655,0
20250401,181800,137800805,3655,3655,3655,3655,0
20250401,181700,137800805,3655,3655,3655,3655,0
20250401,181600,137800805,3655,3655,3655,3655,0
20250401,181500,137800805,3655,3655,3655,3655,0
20250401,181400,137800805,3655,3655,3655,3655,0
20250401,181300,137800805,3655,3655,3655,3655,0
20250401,181200,137800805,3655,3655,3655,3655,0
20250401,181100,137800805,3655,3655,3655,3655,0
20250401,181000,137800805,3655,3655,3655,3655,0
20250401,180900,137800805,3655,3655,3655,3655,0
20250401,180800,137800805,3655,3655,3655,3655,0
20250401,180700,137800805,3655,3655,3655,3655,0
20250401,180600,137800805,3655,3655,3655,3655,0
20250401,180500,137800805,3655,3655,3655,3655,0
20250401,180400,137800805,3655,3655,3655,3655,0
20250401,180300,137800805,3655,3655,3655,3655,0
20250401,180200,137800805,3655,3655,3655,3655,0
20250401,180100,137800805,3655,3655,3655,3655,0
20250401,180000,137800805,3655,3655,3655,3655,0
20250401,175900,137800805,3655,3655,3655,3655,1926
20250401,175800,137800805,3655,3655,3655,3655,0
20250401,175700,137800805,3655,3655,3655,3655,0
20250401,175600,137800805,3655,3655,3655,3655,0
20250401,175500,137800805,3655,3655,3655,3655,0
20250401,175400,137800805,3655,3655,3655,3655,0
20250401,175300,137800805,3655,3655,3655,3655,0
20250401,175200,137800805,3655,3655,3655,3655,0
20250401,175100,137800805,3655,3655,3655,3655,0
20250401,175000,137800805,3655,3655,3655,3655,0
20250401,174900,137800805,3655,3655,3655,3655,0
20250401,174800,137800805,3655,3655,3655,3655,0
20250401,174700,137800805,3655,3655,3655,3655,0
20250401,174600,137800805,3655,3655,3655,3655,0
20250401,174500,137800805,3655,3655,3655,3655,0
20250401,174400,137800805,3655,3655,3655,3655,0
20250401,174300,137800805,3655,3655,3655,3655,0
20250401,174200,137800805,3655,3655,3655,3655,0
20250401,174100,137800805,3655,3655,3655,3655,0
20250401,174000,137800805,3655,3655,3655,3655,0
20250401,173900,137800805,3655,3655,3655,3655,0
20250401,173800,137800805,3655,3655,3655,3655,0
20250401,173700,137800805,3655,3655,3655,3655,0
20250401,173600,137800805,3655,3655,3655,3655,0
20250401,173500,137800805,3655,3655,3655,3655,0
20250401,173400,137800805,3655,3655,3655,3655,0
20250401,173300,137800805,3655,3655,3655,3655,0
20250401,173200,137800805,3655,3655,3655,3655,0
20250401,173100,137800805,3655,3655,3655,3655,0
20250401,173000,137800805,3655,3655,3655,3655,0
20250401,172900,137800805,3655,3655,3655,3655,1926
20250401,172800,137800805,3655,3655,3655,3655,0
20250401,172700,137800805,3655,3655,3655,3655,0
20250401,172600,137800805,3655,3655,3655,3655,0
20250401,172500,137800805,3655,3655,3655,3655,0
20250401,172400,137800805,3655,3655,3655,3655,0
20250401,172300,137800805,3655,3655,3655,3655,0
20250401,172200,137800805,3655,3655,3655,3655,0
20250401,172100,137800805,3655,3655,3655,3655,0
20250401,172000,137800805,3655,3655,3655,3655,0
20250401,171900,137800805,3655,3655,3655,3655,0
20250401,171800,137800805,3655,3655,3655,3655,0
20250401,171700,137800805,3655,3655,3655,3655,0
20250401,171600,137800805,3655,3655,3655,3655,0
20250401,171500,137800805,3655,3655,3655,3655,0
20250401,171400,137800805,3655,3655,3655,3655,0
20250401,171300,137800805,3655,3655,3655,3655,0
20250401,171200,137800805,3655,3655,3655,3655,0
20250401,171100,137800805,3655,3655,3655,3655,0
20250401,171000,137800805,3655,3655,3655,3655,0
20250401,170900,137800805,3655,3655,3655,3655,0
20250401,170800,137800805,3655,3655,3655,3655,0
20250401,170700,137800805,3655,3655,3655,3655,0
20250401,170600,137800805,3655,3655,3655,3655,0
20250401,170500,137800805,3655,3655,3655,3655,0
20250401,170400,137800805,3655,3655,3655,3655,0
20250401,170300,137800805,3655,3655,3655,3655,0
20250401,170200,137800805,3655,3655,3655,3655,0
20250401,170100,137800805,3655,3655,3655,3655,0
20250401,170000,137800805,3655,3655,3655,3655,0
20250401,165900,137800805,3655,3655,3655,3655,1926
20250401,165800,137800805,3655,3655,3655,3655,0
20250401,165700,137800805,3655,3655,3655,3655,0
20250401,165600,137800805,3655,3655,3655,3655,0
20250401,165500,137800805,3655,3655,3655,3655,0
20250401,165400,137800805,3655,3655,3655,3655,0
20250401,165300,137800805,3655,3655,3655,3655,0
20250401,165200,137800805,3655,3655,3655,3655,0
20250401,165100,137800805,3655,3655,3655,3655,0
20250401,165000,137800805,3655,3655,3655,3655,0
20250401,164900,137800805,3655,3655,3655,3655,0
20250401,164800,137800805,3655,3655,3655,3655,0
20250401,164700,137800805,3655,3655,3655,3655,0
20250401,164600,137800805,3655,3655,3655,3655,0
20250401,164500,137800805,3655,3655,3655,3655,0
20250401,164400,137800805,3655,3655,3655,3655,0
20250401,164300,137800805,3655,3655,3655,3655,0
20250401,164200,137800805,3655,3655,3655,3655,0
20250401,164100,137800805,3655,3655,3655,3655,0
20250401,164000,137800805,3655,3655,3655,3655,0
20250401,163900,137800805,3655,3655,3655,3655,0
20250401,163800,137800805,3655,3655,3655,3655,0
20250401,163700,137800805,3655,3655,3655,3655,0
20250401,163600,137800805,3655,3655,3655,3655,0
20250401,163500,137800805,3655,3655,3655,3655,0
20250401,163400,137800805,3655,3655,3655,3655,0
20250401,163300,137800805,3655,3655,3655,3655,0
20250401,163200,137800805,3655,3655,3655,3655,0
20250401,163100,137800805,3655,3655,3655,3655,0
20250401,163000,137800805,3655,3655,3655,3655,0
20250401,162900,137800805,3655,3655,3655,3655,1926
20250401,162800,137800805,3655,3655,3655,3655,0
20250401,162700,137800805,3655,3655,3655,3655,0
20250401,162600,137800805,3655,3655,3655,3655,0
20250401,162500,137800805,3655,3655,3655,3655,0
20250401,162400,137800805,3655,3655,3655,3655,0
20250401,162300,137800805,3655,3655,3655,3655,0
20250401,162200,137800805,3655,3655,3655,3655,0
20250401,162100,137800805,3655,3655,3655,3655,0
20250401,162000,137800805,3655,3655,3655,3655,0
20250401,161900,137800805,3655,3655,3655,3655,0
20250401,161800,137800805,3655,3655,3655,3655,0
20250401,161700,137800805,3655,3655,3655,3655,0
20250401,161600,137800805,3655,3655,3655,3655,0
20250401,161500,137800805,3655,3655,3655,3655,0
20250401,161400,137800805,3655,3655,3655,3655,0
20250401,161300,137800805,3655,3655,3655,3655,0
20250401,161200,137800805,3655,3655,3655,3655,0
20250401,161100,137800805,3655,3655,3655,3655,0
20250401,161000,137800805,3655,3655,3655,3655,0
20250401,160900,137800805,3655,3655,3655,3655,0
20250401,160800,137800805,3655,3655,3655,3655,0
20250401,160700,137800805,3655,3655,3655,3655,0
20250401,160600,137800805,3655,3655,3655,3655,0
20250401,160500,137800805,3655,3655,3655,3655,0
20250401,160400,137800805,3655,3655,3655,3655,0
20250401,160300,137800805,3655,3655,3655,3655,0
20250401,160200,137800805,3655,3655,3655,3655,0
20250401,160100,137800805,3655,3655,3655,3655,0
20250401,160000,137800805,3655,3655,3655,3655,0
20250401,155900,137800805,3655,3655,3655,3655,1926
20250401,155800,137800805,3655,3655,3655,3655,0
20250401,155700,137800805,3655,3655,3655,3655,0
20250401,155600,137800805,3655,3655,3655,3655,0
20250401,155500,137800805,3655,3655,3655,3655,0
20250401,155400,137800805,3655,3655,3655,3655,0
20250401,155300,137800805,3655,3655,3655,3655,0
20250401,155200,137800805,3655,3655,3655,3655,0
20250401,155100,137800805,3655,3655,3655,3655,0
20250401,155000,137800805,3655,3655,3655,3655,0
20250401,154900,137800805,3655,3655,3655,3655,0
20250401,154800,137800805,3655,3655,3655,3655,0
20250401,154700,137800805,3655,3655,3655,3655,0
20250401,154600,137800805,3655,3655,3655,3655,0
20250401,154500,137800805,3655,3655,3655,3655,0
20250401,154400,137800805,3655,3655,3655,3655,0
20250401,154300,137800805,3655,3655,3655,3655,0
20250401,154200,137800805,3655,3655,3655,3655,0
20250401,154100,137800805,3655,3655,3655,3655,0
20250401,154000,137800805,3655,3655,3655,3655,0
20250401,153900,137800805,3655,3655,3655,3655,0
20250401,153800,137800805,3655,3655,3655,3655,0
20250401,153700,137800805,3655,3655,3655,3655,0
20250401,153600,137800805,3655,3655,3655,3655,0
20250401,153500,137800805,3655,3655,3655,3655,0
20250401,153400,137800805,3655,3655,3655,3655,0
20250401,153300,137800805,3655,3655,3655,3655,0
20250401,153200,137800805,3655,3655,3655,3655,0
20250401,153100,137800805,3655,3655,3655,3655,0
20250401,153000,137800805,3655,3655,3655,3655,1926
20250401,152900,130761275,3640,3640,3640,3640,0
20250401,152800,130761275,3640,3640,3640,3640,0
20250401,152700,130761275,3640,3640,3640,3640,0
20250401,152600,130761275,3640,3640,3640,3640,0
20250401,152500,130761275,3640,3640,3640,3640,0
20250401,152400,130761275,3640,3640,3640,3640,0
20250401,152300,130761275,3640,3640,3640,3640,0
20250401,152200,130761275,3640,3640,3640,3640,0
20250401,152100,130761275,3640,3640,3640,3640,0
20250401,152000,130761275,3640,3640,3640,3640,0
20250401,151900,130761275,3640,3640,3640,3640,0
20250401,151800,130761275,3640,3640,3640,3640,0
20250401,151700,130761275,3640,3640,3640,3640,1078
20250401,151600,126837355,3640,3640,3655,3635,45
20250401,151500,126673425,3655,3640,3655,3625,1982
20250401,151400,119472570,3635,3635,3645,3625,1822
20250401,151300,112835690,3645,3645,3645,3645,0
20250401,151200,112835690,3645,3645,3645,3645,0
20250401,151100,112835690,3645,3645,3645,3645,0
20250401,151000,112835690,3645,3645,3645,3645,0
20250401,150900,112835690,3645,3640,3645,3640,102
20250401,150800,112463905,3640,3640,3640,3640,9
20250401,150700,112431145,3645,3645,3645,3645,2424
20250401,150600,103595665,3655,3650,3655,3650,37
20250401,150500,103460480,3655,3655,3655,3655,0
20250401,150400,103460480,3655,3655,3655,3655,0
20250401,150300,103460480,3655,3655,3655,3655,0
20250401,150200,103460480,3655,3655,3655,3655,51
20250401,150100,103274075,3655,3655,3655,3655,300
20250401,150000,102177575,3655,3655,3655,3655,0
20250401,145900,102177575,3655,3655,3655,3655,0
20250401,145800,102177575,3655,3655,3655,3655,0
20250401,145700,102177575,3655,3655,3655,3655,0
20250401,145600,102177575,3655,3655,3655,3655,0
20250401,145500,102177575,3655,3655,3655,3655,0
20250401,145400,102177575,3655,3655,3655,3655,0
20250401,145300,102177575,3655,3655,3655,3655,2
20250401,145200,102170265,3650,3650,3650,3650,1090
20250401,145100,98191765,3655,3655,3655,3655,2
20250401,145000,98184455,3650,3650,3650,3650,1000
20250401,144900,94534455,3655,3655,3655,3655,0
20250401,144800,94534455,3655,3655,3655,3655,0
20250401,144700,94534455,3655,3655,3655,3655,0
20250401,144600,94534455,3655,3655,3655,3655,0
20250401,144500,94534455,3655,3655,3655,3655,0
20250401,144400,94534455,3655,3655,3655,3655,238
20250401,144300,93664565,3660,3655,3660,3655,1096
20250401,144200,89658205,3660,3660,3660,3660,0
20250401,144100,89658205,3660,3655,3660,3655,202
20250401,144000,88919885,3660,3655,3660,3655,286
20250401,143900,87874375,3655,3655,3655,3655,50
20250401,143800,87691625,3660,3660,3660,3660,0
20250401,143700,87691625,3660,3660,3660,3660,2
20250401,143600,87684305,3655,3655,3655,3655,2
20250401,143500,87676995,3660,3660,3660,3660,0
20250401,143400,87676995,3660,3660,3660,3660,0
20250401,143300,87676995,3660,3660,3660,3660,0
20250401,143200,87676995,3660,3660,3660,3660,2
20250401,143100,87669675,3660,3660,3660,3660,0
20250401,143000,87669675,3660,3660,3660,3660,0
20250401,142900,87669675,3660,3660,3660,3660,0
20250401,142800,87669675,3660,3660,3660,3660,0
20250401,142700,87669675,3660,3660,3660,3660,0
20250401,142600,87669675,3660,3660,3660,3660,0
20250401,142500,87669675,3660,3660,3660,3660,0
20250401,142400,87669675,3660,3660,3660,3660,0
20250401,142300,87669675,3660,3660,3660,3660,0
20250401,142200,87669675,3660,3660,3660,3660,0
20250401,142100,87669675,3660,3660,3660,3660,0
20250401,142000,87669675,3660,3660,3660,3660,0
20250401,141900,87669675,3660,3660,3660,3660,0
20250401,141800,87669675,3660,3655,3660,3655,10
20250401,141700,87633100,3650,3650,3650,3650,5
20250401,141600,87614850,3660,3660,3660,3660,0
20250401,141500,87614850,3660,3660,3660,3660,0
20250401,141400,87614850,3660,3660,3660,3660,0
20250401,141300,87614850,3660,3660,3660,3660,0
20250401,141200,87614850,3660,3660,3660,3660,0
20250401,141100,87614850,3660,3655,3660,3655,394
20250401,141000,86174510,3660,3660,3660,3660,0
20250401,140900,86174510,3660,3660,3660,3660,0
20250401,140800,86174510,3660,3660,3660,3660,0
20250401,140700,86174510,3660,3660,3660,3660,0
20250401,140600,86174510,3660,3660,3660,3660,0
20250401,140500,86174510,3660,3660,3660,3660,14
20250401,140400,86123270,3660,3660,3660,3660,0
20250401,140300,86123270,3660,3660,3660,3660,0
20250401,140200,86123270,3660,3660,3660,3660,0
20250401,140100,86123270,3660,3660,3660,3660,0
20250401,140000,86123270,3660,3660,3660,3660,0
20250401,135900,86123270,3660,3660,3660,3660,7
20250401,135800,86097650,3660,3660,3660,3660,0
20250401,135700,86097650,3660,3660,3660,3660,0
20250401,135600,86097650,3660,3660,3660,3660,0
20250401,135500,86097650,3660,3660,3660,3660,0
20250401,135400,86097650,3660,3660,3660,3660,0
20250401,135300,86097650,3660,3660,3660,3660,100
20250401,135200,85731650,3660,3660,3660,3660,0
20250401,135100,85731650,3660,3660,3660,3660,0
20250401,135000,85731650,3660,3660,3660,3660,0
20250401,134900,85731650,3660,3660,3660,3660,0
20250401,134800,85731650,3660,3660,3660,3660,0
20250401,134700,85731650,3660,3660,3660,3660,0
20250401,134600,85731650,3660,3660,3660,3660,0
20250401,134500,85731650,3660,3660,3660,3660,0
20250401,134400,85731650,3660,3660,3660,3660,0
20250401,134300,85731650,3660,3660,3660,3660,0
20250401,134200,85731650,3660,3660,3660,3660,2
20250401,134100,85724330,3655,3655,3655,3655,0
20250401,134000,85724330,3655,3655,3655,3655,0
20250401,133900,85724330,3655,3655,3655,3655,0
20250401,133800,85724330,3655,3655,3655,3655,0
20250401,133700,85724330,3655,3655,3655,3655,0
20250401,133600,85724330,3655,3655,3655,3655,5
20250401,133500,85706055,3660,3660,3660,3660,0
20250401,133400,85706055,3660,3660,3660,3660,0
20250401,133300,85706055,3660,3660,3660,3660,11
20250401,133200,85665795,3650,3650,3650,3650,0
20250401,133100,85665795,3650,3650,3650,3650,0
20250401,133000,85665795,3650,3650,3650,3650,0
20250401,132900,85665795,3650,3650,3650,3650,0
20250401,132800,85665795,3650,3650,3650,3650,0
20250401,132700,85665795,3650,3650,3650,3650,0
20250401,132600,85665795,3650,3650,3650,3650,0
20250401,132500,85665795,3650,3650,3650,3650,0
20250401,132400,85665795,3650,3650,3650,3650,0
20250401,132300,85665795,3650,3650,3650,3650,0
20250401,132200,85665795,3650,3650,3650,3650,0
20250401,132100,85665795,3650,3650,3650,3650,0
20250401,132000,85665795,3650,3650,3650,3650,0
20250401,131900,85665795,3650,3650,3650,3650,1
20250401,131800,85662145,3665,3665,3665,3665,0
20250401,131700,85662145,3665,3665,3665,3665,0
20250401,131600,85662145,3665,3665,3665,3665,0
20250401,131500,85662145,3665,3665,3665,3665,0
20250401,131400,85662145,3665,3665,3665,3665,0
20250401,131300,85662145,3665,3665,3665,3665,0
20250401,131200,85662145,3665,3665,3665,3665,0
20250401,131100,85662145,3665,3665,3665,3665,2
20250401,131000,85654815,3650,3650,3650,3650,0
20250401,130900,85654815,3650,3650,3650,3650,50
20250401,130800,85472315,3665,3665,3665,3665,0
20250401,130700,85472315,3665,3665,3665,3665,0
20250401,130600,85472315,3665,3665,3665,3665,0
20250401,130500,85472315,3665,3665,3665,3665,0
20250401,130400,85472315,3665,3665,3665,3665,0
20250401,130300,85472315,3665,3665,3665,3665,0
20250401,130200,85472315,3665,3665,3665,3665,0
20250401,130100,85472315,3665,3665,3665,3665,1
20250401,130000,85468650,3665,3665,3665,3665,4
20250401,125900,85453990,3657,3657,3657,3657,5
20250401,125800,85435705,3665,3665,3665,3665,0
20250401,125700,85435705,3665,3665,3665,3665,0
20250401,125600,85435705,3665,3665,3665,3665,50
20250401,125500,85252455,3665,3665,3665,3665,250
20250401,125400,84336205,3665,3660,3665,3660,40
20250401,125300,84189755,3652,3652,3652,3652,0
20250401,125200,84189755,3652,3652,3652,3652,5
20250401,125100,84171495,3665,3665,3665,3665,0
20250401,125000,84171495,3665,3665,3665,3665,0
20250401,124900,84171495,3665,3665,3665,3665,0
20250401,124800,84171495,3665,3665,3665,3665,0
20250401,124700,84171495,3665,3665,3665,3665,0
20250401,124600,84171495,3665,3665,3665,3665,0
20250401,124500,84171495,3665,3665,3665,3665,2
20250401,124400,84164165,3660,3660,3660,3660,0
20250401,124300,84164165,3660,3660,3660,3660,0
20250401,124200,84164165,3660,3660,3660,3660,553
20250401,124100,82140185,3655,3655,3655,3655,219
20250401,124000,81339740,3660,3660,3660,3660,0
20250401,123900,81339740,3660,3660,3660,3660,0
20250401,123800,81339740,3660,3660,3660,3660,0
20250401,123700,81339740,3660,3660,3660,3660,0
20250401,123600,81339740,3660,3660,3660,3660,0
20250401,123500,81339740,3660,3660,3660,3660,0
20250401,123400,81339740,3660,3660,3660,3660,0
20250401,123300,81339740,3660,3660,3660,3660,0
20250401,123200,81339740,3660,3660,3660,3660,0
20250401,123100,81339740,3660,3660,3660,3660,0
20250401,123000,81339740,3660,3660,3660,3660,0
20250401,122900,81339740,3660,3660,3660,3660,0
20250401,122800,81339740,3660,3660,3660,3660,1
20250401,122700,81336080,3645,3645,3645,3645,28
20250401,122600,81234020,3660,3660,3660,3660,0
20250401,122500,81234020,3660,3660,3660,3660,2
20250401,122400,81226700,3650,3650,3650,3650,0
20250401,122300,81226700,3650,3655,3655,3640,975
20250401,122200,77673560,3660,3660,3660,3660,0
20250401,122100,77673560,3660,3660,3660,3660,1
20250401,122000,77669900,3660,3660,3660,3660,0
20250401,121900,77669900,3660,3660,3660,3660,0
20250401,121800,77669900,3660,3660,3660,3660,0
20250401,121700,77669900,3660,3655,3660,3655,11
20250401,121600,77629690,3660,3660,3660,3660,0
20250401,121500,77629690,3660,3660,3660,3660,0
20250401,121400,77629690,3660,3660,3660,3660,0
20250401,121300,77629690,3660,3660,3660,3660,0
20250401,121200,77629690,3660,3660,3660,3660,0
20250401,121100,77629690,3660,3660,3660,3660,0
20250401,121000,77629690,3660,3660,3660,3660,0
20250401,120900,77629690,3660,3660,3660,3660,0
20250401,120800,77629690,3660,3660,3660,3660,1
20250401,120700,77626030,3665,3665,3665,3665,0
20250401,120600,77626030,3665,3665,3665,3665,0
20250401,120500,77626030,3665,3665,3665,3665,0
20250401,120400,77626030,3665,3665,3665,3665,0
20250401,120300,77626030,3665,3665,3665,3665,0
20250401,120200,77626030,3665,3665,3665,3665,2
20250401,120100,77618700,3650,3650,3650,3650,3
20250401,120000,77607750,3670,3670,3670,3670,0
20250401,115900,77607750,3670,3670,3670,3670,0
20250401,115800,77607750,3670,3670,3670,3670,0
20250401,115700,77607750,3670,3670,3670,3670,0
20250401,115600,77607750,3670,3670,3670,3670,0
20250401,115500,77607750,3670,3670,3670,3670,0
20250401,115400,77607750,3670,3670,3670,3670,0
20250401,115300,77607750,3670,3670,3670,3670,0
20250401,115200,77607750,3670,3670,3670,3670,0
20250401,115100,77607750,3670,3670,3670,3670,0
20250401,115000,77607750,3670,3670,3670,3670,0
20250401,114900,77607750,3670,3670,3670,3670,0
20250401,114800,77607750,3670,3670,3670,3670,0
20250401,114700,77607750,3670,3670,3670,3670,0
20250401,114600,77607750,3670,3670,3670,3670,0
20250401,114500,77607750,3670,3670,3670,3670,0
20250401,114400,77607750,3670,3670,3670,3670,0
20250401,114300,77607750,3670,3670,3670,3670,0
20250401,114200,77607750,3670,3670,3670,3670,0
20250401,114100,77607750,3670,3670,3670,3670,0
20250401,114000,77607750,3670,3670,3670,3670,0
20250401,113900,77607750,3670,3670,3670,3670,35
20250401,113800,77479300,3670,3670,3670,3670,0
20250401,113700,77479300,3670,3670,3670,3670,0
20250401,113600,77479300,3670,3670,3670,3670,0
20250401,113500,77479300,3670,3665,3670,3665,102
20250401,113400,77105460,3670,3670,3670,3670,2
20250401,113300,77098120,3665,3665,3665,3665,100
20250401,113200,76731620,3675,3675,3675,3675,0
20250401,113100,76731620,3675,3675,3675,3675,0
20250401,113000,76731620,3675,3675,3675,3675,0
20250401,112900,76731620,3675,3665,3675,3665,57
20250401,112800,76522695,3675,3660,3675,3660,53
20250401,112700,76328670,3680,3680,3680,3680,0
20250401,112600,76328670,3680,3680,3680,3680,0
20250401,112500,76328670,3680,3680,3680,3680,0
20250401,112400,76328670,3680,3680,3680,3680,0
20250401,112300,76328670,3680,3670,3680,3670,480
20250401,112200,74564340,3655,3655,3655,3655,0
20250401,112100,74564340,3655,3655,3655,3655,0
20250401,112000,74564340,3655,3655,3655,3655,1
20250401,111900,74560685,3670,3665,3675,3655,443
20250401,111800,72935105,3665,3665,3665,3665,300
20250401,111700,71835605,3660,3660,3660,3660,444
20250401,111600,70210565,3660,3660,3660,3660,0
20250401,111500,70210565,3660,3660,3660,3660,0
20250401,111400,70210565,3660,3655,3660,3655,1000
20250401,111300,66554060,3640,3640,3640,3640,0
20250401,111200,66554060,3640,3640,3640,3640,0
20250401,111100,66554060,3640,3640,3640,3640,0
20250401,111000,66554060,3640,3640,3640,3640,10
20250401,110900,66517660,3640,3640,3640,3640,100
20250401,110800,66153660,3655,3655,3655,3655,300
20250401,110700,65057160,3655,3630,3655,3630,2027
20250401,110600,57673240,3630,3630,3630,3630,10
20250401,110500,57636940,3630,3630,3630,3630,0
20250401,110400,57636940,3630,3630,3630,3630,0
20250401,110300,57636940,3630,3635,3635,3630,10
20250401,110200,57600635,3635,3635,3635,3635,0
20250401,110100,57600635,3635,3635,3635,3635,2
20250401,110000,57593365,3630,3630,3630,3630,50
20250401,105900,57411865,3625,3625,3625,3625,108
20250401,105800,57020365,3625,3625,3625,3625,0
20250401,105700,57020365,3625,3625,3625,3625,0
20250401,105600,57020365,3625,3625,3625,3625,0
20250401,105500,57020365,3625,3625,3625,3625,0
20250401,105400,57020365,3625,3625,3625,3625,6
20250401,105300,56998615,3625,3625,3625,3625,10
20250401,105200,56962365,3620,3620,3620,3620,73
20250401,105100,56698105,3615,3615,3615,3615,0
20250401,105000,56698105,3615,3615,3615,3615,0
20250401,104900,56698105,3615,3615,3615,3615,0
20250401,104800,56698105,3615,3615,3615,3615,0
20250401,104700,56698105,3615,3615,3615,3615,0
20250401,104600,56698105,3615,3615,3615,3615,0
20250401,104500,56698105,3615,3615,3615,3615,0
20250401,104400,56698105,3615,3615,3615,3615,0
20250401,104300,56698105,3615,3615,3615,3615,160
20250401,104200,56119705,3605,3605,3605,3605,0
20250401,104100,56119705,3605,3605,3605,3605,0
20250401,104000,56119705,3605,3605,3605,3605,10
20250401,103900,56083655,3610,3612,3612,3610,25
20250401,103800,55993395,3615,3615,3615,3615,2
20250401,103700,55986165,3605,3605,3605,3605,20
20250401,103600,55914065,3600,3600,3600,3600,31
20250401,103500,55802465,3615,3615,3615,3615,0
20250401,103400,55802465,3615,3615,3615,3615,0
20250401,103300,55802465,3615,3615,3615,3615,12
20250401,103200,55759085,3610,3610,3610,3610,996
20250401,103100,52163525,3610,3605,3610,3605,1488
20250401,103000,46799265,3600,3600,3600,3600,91
20250401,102900,46471665,3605,3605,3605,3605,31
20250401,102800,46359910,3600,3600,3600,3600,0
20250401,102700,46359910,3600,3600,3600,3600,0
20250401,102600,46359910,3600,3600,3600,3600,102
20250401,102500,45992710,3605,3605,3605,3605,5
20250401,102400,45974685,3600,3600,3602,3600,47
20250401,102300,45805475,3600,3602,3602,3600,13
20250401,102200,45758669,3600,3600,3600,3600,10
20250401,102100,45722669,3600,3600,3602,3600,711
20250401,102000,43163059,3600,3600,3600,3600,0
20250401,101900,43163059,3600,3600,3600,3600,0
20250401,101800,43163059,3600,3602,3602,3600,104
20250401,101700,42788651,3600,3600,3600,3600,0
20250401,101600,42788651,3600,3600,3600,3600,0
20250401,101500,42788651,3600,3600,3600,3600,0
20250401,101400,42788651,3600,3600,3600,3600,1
20250401,101300,42785051,3590,3590,3592,3590,26
20250401,101200,42691695,3590,3590,3590,3590,9
20250401,101100,42659385,3590,3590,3590,3590,6
20250401,101000,42637845,3590,3590,3590,3590,10
20250401,100900,42601945,3590,3590,3590,3590,5
20250401,100800,42583995,3590,3590,3590,3590,2
20250401,100700,42576815,3590,3590,3590,3590,4
20250401,100600,42562455,3590,3590,3590,3590,5
20250401,100500,42544505,3590,3590,3590,3590,4
20250401,100400,42530145,3590,3590,3590,3590,1
20250401,100300,42526555,3595,3595,3595,3595,0
20250401,100200,42526555,3595,3595,3595,3595,0
20250401,100100,42526555,3595,3595,3595,3595,1
20250401,100000,42522960,3590,3590,3590,3590,0
20250401,095900,42522960,3590,3590,3590,3590,0
20250401,095800,42522960,3590,3590,3590,3590,0
20250401,095700,42522960,3590,3585,3597,3585,27
20250401,095600,42426010,3585,3585,3585,3585,0
20250401,095500,42426010,3585,3585,3585,3585,9
20250401,095400,42393745,3585,3580,3585,3565,1069
20250401,095300,38575565,3585,3605,3605,3580,4299
20250401,095200,23135195,3620,3620,3620,3620,0
20250401,095100,23135195,3620,3620,3620,3620,0
20250401,095000,23135195,3620,3620,3620,3620,0
20250401,094900,23135195,3620,3620,3620,3620,2
20250401,094800,23127955,3620,3605,3620,3605,4
20250401,094700,23113505,3620,3620,3620,3620,4
20250401,094600,23099025,3620,3620,3620,3620,0
20250401,094500,23099025,3620,3620,3620,3620,9
20250401,094400,23066445,3625,3625,3625,3625,0
20250401,094300,23066445,3625,3625,3625,3625,1
20250401,094200,23062820,3620,3620,3620,3620,0
20250401,094100,23062820,3620,3620,3620,3620,280
20250401,094000,22049220,3605,3605,3605,3605,0
20250401,093900,22049220,3605,3605,3605,3605,1
20250401,093800,22045615,3605,3605,3605,3605,0
20250401,093700,22045615,3605,3605,3605,3605,0
20250401,093600,22045615,3605,3605,3605,3605,0
20250401,093500,22045615,3605,3605,3605,3605,0
20250401,093400,22045615,3605,3605,3605,3605,0
20250401,093300,22045615,3605,3610,3610,3605,300
20250401,093200,20963115,3615,3615,3615,3615,231
20250401,093100,20128050,3620,3620,3620,3620,0
20250401,093000,20128050,3620,3620,3620,3620,0
20250401,092900,20128050,3620,3620,3620,3620,0
20250401,092800,20128050,3620,3620,3620,3620,0
20250401,092700,20128050,3620,3620,3620,3620,0
20250401,092600,20128050,3620,3620,3620,3620,0
20250401,092500,20128050,3620,3620,3620,3620,0
20250401,092400,20128050,3620,3620,3620,3620,2
20250401,092300,20120810,3620,3620,3620,3620,100
20250401,092200,19758810,3625,3625,3625,3625,0
20250401,092100,19758810,3625,3625,3625,3625,0
20250401,092000,19758810,3625,3630,3630,3625,625
20250401,091900,17492940,3630,3630,3630,3630,270
20250401,091800,16512840,3630,3635,3640,3630,501
20250401,091700,14692000,3630,3630,3630,3630,27
20250401,091600,14593990,3635,3635,3635,3635,0
20250401,091500,14593990,3635,3635,3635,3635,0
20250401,091400,14593990,3635,3635,3635,3635,0
20250401,091300,14593990,3635,3635,3635,3635,0
20250401,091200,14593990,3635,3635,3635,3635,0
20250401,091100,14593990,3635,3615,3635,3615,274
20250401,091000,13598200,3640,3635,3640,3635,444
20250401,090900,11982140,3635,3630,3635,3630,350
20250401,090800,10710440,3605,3605,3605,3605,81
20250401,090700,10418435,3625,3625,3625,3625,0
20250401,090600,10418435,3625,3615,3625,3615,732
20250401,090500,7766505,3615,3615,3615,3615,500
20250401,090400,5959005,3615,3615,3615,3615,100
20250401,090300,5597505,3615,3615,3615,3615,30
20250401,090200,5489055,3600,3600,3600,3600,1
20250401,090100,5485455,3620,3615,3620,3615,122
20250401,090000,5044365,3610,3590,3610,3590,1403
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 137800805 3655 3655 3655 3655 1926
3 20250401 192800 137800805 3655 3655 3655 3655 0
4 20250401 192700 137800805 3655 3655 3655 3655 0
5 20250401 192600 137800805 3655 3655 3655 3655 0
6 20250401 192500 137800805 3655 3655 3655 3655 0
7 20250401 192400 137800805 3655 3655 3655 3655 0
8 20250401 192300 137800805 3655 3655 3655 3655 0
9 20250401 192200 137800805 3655 3655 3655 3655 0
10 20250401 192100 137800805 3655 3655 3655 3655 0
11 20250401 192000 137800805 3655 3655 3655 3655 0
12 20250401 191900 137800805 3655 3655 3655 3655 0
13 20250401 191800 137800805 3655 3655 3655 3655 0
14 20250401 191700 137800805 3655 3655 3655 3655 0
15 20250401 191600 137800805 3655 3655 3655 3655 0
16 20250401 191500 137800805 3655 3655 3655 3655 0
17 20250401 191400 137800805 3655 3655 3655 3655 0
18 20250401 191300 137800805 3655 3655 3655 3655 0
19 20250401 191200 137800805 3655 3655 3655 3655 0
20 20250401 191100 137800805 3655 3655 3655 3655 0
21 20250401 191000 137800805 3655 3655 3655 3655 0
22 20250401 190900 137800805 3655 3655 3655 3655 0
23 20250401 190800 137800805 3655 3655 3655 3655 0
24 20250401 190700 137800805 3655 3655 3655 3655 0
25 20250401 190600 137800805 3655 3655 3655 3655 0
26 20250401 190500 137800805 3655 3655 3655 3655 0
27 20250401 190400 137800805 3655 3655 3655 3655 0
28 20250401 190300 137800805 3655 3655 3655 3655 0
29 20250401 190200 137800805 3655 3655 3655 3655 0
30 20250401 190100 137800805 3655 3655 3655 3655 0
31 20250401 190000 137800805 3655 3655 3655 3655 0
32 20250401 185900 137800805 3655 3655 3655 3655 1926
33 20250401 185800 137800805 3655 3655 3655 3655 0
34 20250401 185700 137800805 3655 3655 3655 3655 0
35 20250401 185600 137800805 3655 3655 3655 3655 0
36 20250401 185500 137800805 3655 3655 3655 3655 0
37 20250401 185400 137800805 3655 3655 3655 3655 0
38 20250401 185300 137800805 3655 3655 3655 3655 0
39 20250401 185200 137800805 3655 3655 3655 3655 0
40 20250401 185100 137800805 3655 3655 3655 3655 0
41 20250401 185000 137800805 3655 3655 3655 3655 0
42 20250401 184900 137800805 3655 3655 3655 3655 0
43 20250401 184800 137800805 3655 3655 3655 3655 0
44 20250401 184700 137800805 3655 3655 3655 3655 0
45 20250401 184600 137800805 3655 3655 3655 3655 0
46 20250401 184500 137800805 3655 3655 3655 3655 0
47 20250401 184400 137800805 3655 3655 3655 3655 0
48 20250401 184300 137800805 3655 3655 3655 3655 0
49 20250401 184200 137800805 3655 3655 3655 3655 0
50 20250401 184100 137800805 3655 3655 3655 3655 0
51 20250401 184000 137800805 3655 3655 3655 3655 0
52 20250401 183900 137800805 3655 3655 3655 3655 0
53 20250401 183800 137800805 3655 3655 3655 3655 0
54 20250401 183700 137800805 3655 3655 3655 3655 0
55 20250401 183600 137800805 3655 3655 3655 3655 0
56 20250401 183500 137800805 3655 3655 3655 3655 0
57 20250401 183400 137800805 3655 3655 3655 3655 0
58 20250401 183300 137800805 3655 3655 3655 3655 0
59 20250401 183200 137800805 3655 3655 3655 3655 0
60 20250401 183100 137800805 3655 3655 3655 3655 0
61 20250401 183000 137800805 3655 3655 3655 3655 0
62 20250401 182900 137800805 3655 3655 3655 3655 1926
63 20250401 182800 137800805 3655 3655 3655 3655 0
64 20250401 182700 137800805 3655 3655 3655 3655 0
65 20250401 182600 137800805 3655 3655 3655 3655 0
66 20250401 182500 137800805 3655 3655 3655 3655 0
67 20250401 182400 137800805 3655 3655 3655 3655 0
68 20250401 182300 137800805 3655 3655 3655 3655 0
69 20250401 182200 137800805 3655 3655 3655 3655 0
70 20250401 182100 137800805 3655 3655 3655 3655 0
71 20250401 182000 137800805 3655 3655 3655 3655 0
72 20250401 181900 137800805 3655 3655 3655 3655 0
73 20250401 181800 137800805 3655 3655 3655 3655 0
74 20250401 181700 137800805 3655 3655 3655 3655 0
75 20250401 181600 137800805 3655 3655 3655 3655 0
76 20250401 181500 137800805 3655 3655 3655 3655 0
77 20250401 181400 137800805 3655 3655 3655 3655 0
78 20250401 181300 137800805 3655 3655 3655 3655 0
79 20250401 181200 137800805 3655 3655 3655 3655 0
80 20250401 181100 137800805 3655 3655 3655 3655 0
81 20250401 181000 137800805 3655 3655 3655 3655 0
82 20250401 180900 137800805 3655 3655 3655 3655 0
83 20250401 180800 137800805 3655 3655 3655 3655 0
84 20250401 180700 137800805 3655 3655 3655 3655 0
85 20250401 180600 137800805 3655 3655 3655 3655 0
86 20250401 180500 137800805 3655 3655 3655 3655 0
87 20250401 180400 137800805 3655 3655 3655 3655 0
88 20250401 180300 137800805 3655 3655 3655 3655 0
89 20250401 180200 137800805 3655 3655 3655 3655 0
90 20250401 180100 137800805 3655 3655 3655 3655 0
91 20250401 180000 137800805 3655 3655 3655 3655 0
92 20250401 175900 137800805 3655 3655 3655 3655 1926
93 20250401 175800 137800805 3655 3655 3655 3655 0
94 20250401 175700 137800805 3655 3655 3655 3655 0
95 20250401 175600 137800805 3655 3655 3655 3655 0
96 20250401 175500 137800805 3655 3655 3655 3655 0
97 20250401 175400 137800805 3655 3655 3655 3655 0
98 20250401 175300 137800805 3655 3655 3655 3655 0
99 20250401 175200 137800805 3655 3655 3655 3655 0
100 20250401 175100 137800805 3655 3655 3655 3655 0
101 20250401 175000 137800805 3655 3655 3655 3655 0
102 20250401 174900 137800805 3655 3655 3655 3655 0
103 20250401 174800 137800805 3655 3655 3655 3655 0
104 20250401 174700 137800805 3655 3655 3655 3655 0
105 20250401 174600 137800805 3655 3655 3655 3655 0
106 20250401 174500 137800805 3655 3655 3655 3655 0
107 20250401 174400 137800805 3655 3655 3655 3655 0
108 20250401 174300 137800805 3655 3655 3655 3655 0
109 20250401 174200 137800805 3655 3655 3655 3655 0
110 20250401 174100 137800805 3655 3655 3655 3655 0
111 20250401 174000 137800805 3655 3655 3655 3655 0
112 20250401 173900 137800805 3655 3655 3655 3655 0
113 20250401 173800 137800805 3655 3655 3655 3655 0
114 20250401 173700 137800805 3655 3655 3655 3655 0
115 20250401 173600 137800805 3655 3655 3655 3655 0
116 20250401 173500 137800805 3655 3655 3655 3655 0
117 20250401 173400 137800805 3655 3655 3655 3655 0
118 20250401 173300 137800805 3655 3655 3655 3655 0
119 20250401 173200 137800805 3655 3655 3655 3655 0
120 20250401 173100 137800805 3655 3655 3655 3655 0
121 20250401 173000 137800805 3655 3655 3655 3655 0
122 20250401 172900 137800805 3655 3655 3655 3655 1926
123 20250401 172800 137800805 3655 3655 3655 3655 0
124 20250401 172700 137800805 3655 3655 3655 3655 0
125 20250401 172600 137800805 3655 3655 3655 3655 0
126 20250401 172500 137800805 3655 3655 3655 3655 0
127 20250401 172400 137800805 3655 3655 3655 3655 0
128 20250401 172300 137800805 3655 3655 3655 3655 0
129 20250401 172200 137800805 3655 3655 3655 3655 0
130 20250401 172100 137800805 3655 3655 3655 3655 0
131 20250401 172000 137800805 3655 3655 3655 3655 0
132 20250401 171900 137800805 3655 3655 3655 3655 0
133 20250401 171800 137800805 3655 3655 3655 3655 0
134 20250401 171700 137800805 3655 3655 3655 3655 0
135 20250401 171600 137800805 3655 3655 3655 3655 0
136 20250401 171500 137800805 3655 3655 3655 3655 0
137 20250401 171400 137800805 3655 3655 3655 3655 0
138 20250401 171300 137800805 3655 3655 3655 3655 0
139 20250401 171200 137800805 3655 3655 3655 3655 0
140 20250401 171100 137800805 3655 3655 3655 3655 0
141 20250401 171000 137800805 3655 3655 3655 3655 0
142 20250401 170900 137800805 3655 3655 3655 3655 0
143 20250401 170800 137800805 3655 3655 3655 3655 0
144 20250401 170700 137800805 3655 3655 3655 3655 0
145 20250401 170600 137800805 3655 3655 3655 3655 0
146 20250401 170500 137800805 3655 3655 3655 3655 0
147 20250401 170400 137800805 3655 3655 3655 3655 0
148 20250401 170300 137800805 3655 3655 3655 3655 0
149 20250401 170200 137800805 3655 3655 3655 3655 0
150 20250401 170100 137800805 3655 3655 3655 3655 0
151 20250401 170000 137800805 3655 3655 3655 3655 0
152 20250401 165900 137800805 3655 3655 3655 3655 1926
153 20250401 165800 137800805 3655 3655 3655 3655 0
154 20250401 165700 137800805 3655 3655 3655 3655 0
155 20250401 165600 137800805 3655 3655 3655 3655 0
156 20250401 165500 137800805 3655 3655 3655 3655 0
157 20250401 165400 137800805 3655 3655 3655 3655 0
158 20250401 165300 137800805 3655 3655 3655 3655 0
159 20250401 165200 137800805 3655 3655 3655 3655 0
160 20250401 165100 137800805 3655 3655 3655 3655 0
161 20250401 165000 137800805 3655 3655 3655 3655 0
162 20250401 164900 137800805 3655 3655 3655 3655 0
163 20250401 164800 137800805 3655 3655 3655 3655 0
164 20250401 164700 137800805 3655 3655 3655 3655 0
165 20250401 164600 137800805 3655 3655 3655 3655 0
166 20250401 164500 137800805 3655 3655 3655 3655 0
167 20250401 164400 137800805 3655 3655 3655 3655 0
168 20250401 164300 137800805 3655 3655 3655 3655 0
169 20250401 164200 137800805 3655 3655 3655 3655 0
170 20250401 164100 137800805 3655 3655 3655 3655 0
171 20250401 164000 137800805 3655 3655 3655 3655 0
172 20250401 163900 137800805 3655 3655 3655 3655 0
173 20250401 163800 137800805 3655 3655 3655 3655 0
174 20250401 163700 137800805 3655 3655 3655 3655 0
175 20250401 163600 137800805 3655 3655 3655 3655 0
176 20250401 163500 137800805 3655 3655 3655 3655 0
177 20250401 163400 137800805 3655 3655 3655 3655 0
178 20250401 163300 137800805 3655 3655 3655 3655 0
179 20250401 163200 137800805 3655 3655 3655 3655 0
180 20250401 163100 137800805 3655 3655 3655 3655 0
181 20250401 163000 137800805 3655 3655 3655 3655 0
182 20250401 162900 137800805 3655 3655 3655 3655 1926
183 20250401 162800 137800805 3655 3655 3655 3655 0
184 20250401 162700 137800805 3655 3655 3655 3655 0
185 20250401 162600 137800805 3655 3655 3655 3655 0
186 20250401 162500 137800805 3655 3655 3655 3655 0
187 20250401 162400 137800805 3655 3655 3655 3655 0
188 20250401 162300 137800805 3655 3655 3655 3655 0
189 20250401 162200 137800805 3655 3655 3655 3655 0
190 20250401 162100 137800805 3655 3655 3655 3655 0
191 20250401 162000 137800805 3655 3655 3655 3655 0
192 20250401 161900 137800805 3655 3655 3655 3655 0
193 20250401 161800 137800805 3655 3655 3655 3655 0
194 20250401 161700 137800805 3655 3655 3655 3655 0
195 20250401 161600 137800805 3655 3655 3655 3655 0
196 20250401 161500 137800805 3655 3655 3655 3655 0
197 20250401 161400 137800805 3655 3655 3655 3655 0
198 20250401 161300 137800805 3655 3655 3655 3655 0
199 20250401 161200 137800805 3655 3655 3655 3655 0
200 20250401 161100 137800805 3655 3655 3655 3655 0
201 20250401 161000 137800805 3655 3655 3655 3655 0
202 20250401 160900 137800805 3655 3655 3655 3655 0
203 20250401 160800 137800805 3655 3655 3655 3655 0
204 20250401 160700 137800805 3655 3655 3655 3655 0
205 20250401 160600 137800805 3655 3655 3655 3655 0
206 20250401 160500 137800805 3655 3655 3655 3655 0
207 20250401 160400 137800805 3655 3655 3655 3655 0
208 20250401 160300 137800805 3655 3655 3655 3655 0
209 20250401 160200 137800805 3655 3655 3655 3655 0
210 20250401 160100 137800805 3655 3655 3655 3655 0
211 20250401 160000 137800805 3655 3655 3655 3655 0
212 20250401 155900 137800805 3655 3655 3655 3655 1926
213 20250401 155800 137800805 3655 3655 3655 3655 0
214 20250401 155700 137800805 3655 3655 3655 3655 0
215 20250401 155600 137800805 3655 3655 3655 3655 0
216 20250401 155500 137800805 3655 3655 3655 3655 0
217 20250401 155400 137800805 3655 3655 3655 3655 0
218 20250401 155300 137800805 3655 3655 3655 3655 0
219 20250401 155200 137800805 3655 3655 3655 3655 0
220 20250401 155100 137800805 3655 3655 3655 3655 0
221 20250401 155000 137800805 3655 3655 3655 3655 0
222 20250401 154900 137800805 3655 3655 3655 3655 0
223 20250401 154800 137800805 3655 3655 3655 3655 0
224 20250401 154700 137800805 3655 3655 3655 3655 0
225 20250401 154600 137800805 3655 3655 3655 3655 0
226 20250401 154500 137800805 3655 3655 3655 3655 0
227 20250401 154400 137800805 3655 3655 3655 3655 0
228 20250401 154300 137800805 3655 3655 3655 3655 0
229 20250401 154200 137800805 3655 3655 3655 3655 0
230 20250401 154100 137800805 3655 3655 3655 3655 0
231 20250401 154000 137800805 3655 3655 3655 3655 0
232 20250401 153900 137800805 3655 3655 3655 3655 0
233 20250401 153800 137800805 3655 3655 3655 3655 0
234 20250401 153700 137800805 3655 3655 3655 3655 0
235 20250401 153600 137800805 3655 3655 3655 3655 0
236 20250401 153500 137800805 3655 3655 3655 3655 0
237 20250401 153400 137800805 3655 3655 3655 3655 0
238 20250401 153300 137800805 3655 3655 3655 3655 0
239 20250401 153200 137800805 3655 3655 3655 3655 0
240 20250401 153100 137800805 3655 3655 3655 3655 0
241 20250401 153000 137800805 3655 3655 3655 3655 1926
242 20250401 152900 130761275 3640 3640 3640 3640 0
243 20250401 152800 130761275 3640 3640 3640 3640 0
244 20250401 152700 130761275 3640 3640 3640 3640 0
245 20250401 152600 130761275 3640 3640 3640 3640 0
246 20250401 152500 130761275 3640 3640 3640 3640 0
247 20250401 152400 130761275 3640 3640 3640 3640 0
248 20250401 152300 130761275 3640 3640 3640 3640 0
249 20250401 152200 130761275 3640 3640 3640 3640 0
250 20250401 152100 130761275 3640 3640 3640 3640 0
251 20250401 152000 130761275 3640 3640 3640 3640 0
252 20250401 151900 130761275 3640 3640 3640 3640 0
253 20250401 151800 130761275 3640 3640 3640 3640 0
254 20250401 151700 130761275 3640 3640 3640 3640 1078
255 20250401 151600 126837355 3640 3640 3655 3635 45
256 20250401 151500 126673425 3655 3640 3655 3625 1982
257 20250401 151400 119472570 3635 3635 3645 3625 1822
258 20250401 151300 112835690 3645 3645 3645 3645 0
259 20250401 151200 112835690 3645 3645 3645 3645 0
260 20250401 151100 112835690 3645 3645 3645 3645 0
261 20250401 151000 112835690 3645 3645 3645 3645 0
262 20250401 150900 112835690 3645 3640 3645 3640 102
263 20250401 150800 112463905 3640 3640 3640 3640 9
264 20250401 150700 112431145 3645 3645 3645 3645 2424
265 20250401 150600 103595665 3655 3650 3655 3650 37
266 20250401 150500 103460480 3655 3655 3655 3655 0
267 20250401 150400 103460480 3655 3655 3655 3655 0
268 20250401 150300 103460480 3655 3655 3655 3655 0
269 20250401 150200 103460480 3655 3655 3655 3655 51
270 20250401 150100 103274075 3655 3655 3655 3655 300
271 20250401 150000 102177575 3655 3655 3655 3655 0
272 20250401 145900 102177575 3655 3655 3655 3655 0
273 20250401 145800 102177575 3655 3655 3655 3655 0
274 20250401 145700 102177575 3655 3655 3655 3655 0
275 20250401 145600 102177575 3655 3655 3655 3655 0
276 20250401 145500 102177575 3655 3655 3655 3655 0
277 20250401 145400 102177575 3655 3655 3655 3655 0
278 20250401 145300 102177575 3655 3655 3655 3655 2
279 20250401 145200 102170265 3650 3650 3650 3650 1090
280 20250401 145100 98191765 3655 3655 3655 3655 2
281 20250401 145000 98184455 3650 3650 3650 3650 1000
282 20250401 144900 94534455 3655 3655 3655 3655 0
283 20250401 144800 94534455 3655 3655 3655 3655 0
284 20250401 144700 94534455 3655 3655 3655 3655 0
285 20250401 144600 94534455 3655 3655 3655 3655 0
286 20250401 144500 94534455 3655 3655 3655 3655 0
287 20250401 144400 94534455 3655 3655 3655 3655 238
288 20250401 144300 93664565 3660 3655 3660 3655 1096
289 20250401 144200 89658205 3660 3660 3660 3660 0
290 20250401 144100 89658205 3660 3655 3660 3655 202
291 20250401 144000 88919885 3660 3655 3660 3655 286
292 20250401 143900 87874375 3655 3655 3655 3655 50
293 20250401 143800 87691625 3660 3660 3660 3660 0
294 20250401 143700 87691625 3660 3660 3660 3660 2
295 20250401 143600 87684305 3655 3655 3655 3655 2
296 20250401 143500 87676995 3660 3660 3660 3660 0
297 20250401 143400 87676995 3660 3660 3660 3660 0
298 20250401 143300 87676995 3660 3660 3660 3660 0
299 20250401 143200 87676995 3660 3660 3660 3660 2
300 20250401 143100 87669675 3660 3660 3660 3660 0
301 20250401 143000 87669675 3660 3660 3660 3660 0
302 20250401 142900 87669675 3660 3660 3660 3660 0
303 20250401 142800 87669675 3660 3660 3660 3660 0
304 20250401 142700 87669675 3660 3660 3660 3660 0
305 20250401 142600 87669675 3660 3660 3660 3660 0
306 20250401 142500 87669675 3660 3660 3660 3660 0
307 20250401 142400 87669675 3660 3660 3660 3660 0
308 20250401 142300 87669675 3660 3660 3660 3660 0
309 20250401 142200 87669675 3660 3660 3660 3660 0
310 20250401 142100 87669675 3660 3660 3660 3660 0
311 20250401 142000 87669675 3660 3660 3660 3660 0
312 20250401 141900 87669675 3660 3660 3660 3660 0
313 20250401 141800 87669675 3660 3655 3660 3655 10
314 20250401 141700 87633100 3650 3650 3650 3650 5
315 20250401 141600 87614850 3660 3660 3660 3660 0
316 20250401 141500 87614850 3660 3660 3660 3660 0
317 20250401 141400 87614850 3660 3660 3660 3660 0
318 20250401 141300 87614850 3660 3660 3660 3660 0
319 20250401 141200 87614850 3660 3660 3660 3660 0
320 20250401 141100 87614850 3660 3655 3660 3655 394
321 20250401 141000 86174510 3660 3660 3660 3660 0
322 20250401 140900 86174510 3660 3660 3660 3660 0
323 20250401 140800 86174510 3660 3660 3660 3660 0
324 20250401 140700 86174510 3660 3660 3660 3660 0
325 20250401 140600 86174510 3660 3660 3660 3660 0
326 20250401 140500 86174510 3660 3660 3660 3660 14
327 20250401 140400 86123270 3660 3660 3660 3660 0
328 20250401 140300 86123270 3660 3660 3660 3660 0
329 20250401 140200 86123270 3660 3660 3660 3660 0
330 20250401 140100 86123270 3660 3660 3660 3660 0
331 20250401 140000 86123270 3660 3660 3660 3660 0
332 20250401 135900 86123270 3660 3660 3660 3660 7
333 20250401 135800 86097650 3660 3660 3660 3660 0
334 20250401 135700 86097650 3660 3660 3660 3660 0
335 20250401 135600 86097650 3660 3660 3660 3660 0
336 20250401 135500 86097650 3660 3660 3660 3660 0
337 20250401 135400 86097650 3660 3660 3660 3660 0
338 20250401 135300 86097650 3660 3660 3660 3660 100
339 20250401 135200 85731650 3660 3660 3660 3660 0
340 20250401 135100 85731650 3660 3660 3660 3660 0
341 20250401 135000 85731650 3660 3660 3660 3660 0
342 20250401 134900 85731650 3660 3660 3660 3660 0
343 20250401 134800 85731650 3660 3660 3660 3660 0
344 20250401 134700 85731650 3660 3660 3660 3660 0
345 20250401 134600 85731650 3660 3660 3660 3660 0
346 20250401 134500 85731650 3660 3660 3660 3660 0
347 20250401 134400 85731650 3660 3660 3660 3660 0
348 20250401 134300 85731650 3660 3660 3660 3660 0
349 20250401 134200 85731650 3660 3660 3660 3660 2
350 20250401 134100 85724330 3655 3655 3655 3655 0
351 20250401 134000 85724330 3655 3655 3655 3655 0
352 20250401 133900 85724330 3655 3655 3655 3655 0
353 20250401 133800 85724330 3655 3655 3655 3655 0
354 20250401 133700 85724330 3655 3655 3655 3655 0
355 20250401 133600 85724330 3655 3655 3655 3655 5
356 20250401 133500 85706055 3660 3660 3660 3660 0
357 20250401 133400 85706055 3660 3660 3660 3660 0
358 20250401 133300 85706055 3660 3660 3660 3660 11
359 20250401 133200 85665795 3650 3650 3650 3650 0
360 20250401 133100 85665795 3650 3650 3650 3650 0
361 20250401 133000 85665795 3650 3650 3650 3650 0
362 20250401 132900 85665795 3650 3650 3650 3650 0
363 20250401 132800 85665795 3650 3650 3650 3650 0
364 20250401 132700 85665795 3650 3650 3650 3650 0
365 20250401 132600 85665795 3650 3650 3650 3650 0
366 20250401 132500 85665795 3650 3650 3650 3650 0
367 20250401 132400 85665795 3650 3650 3650 3650 0
368 20250401 132300 85665795 3650 3650 3650 3650 0
369 20250401 132200 85665795 3650 3650 3650 3650 0
370 20250401 132100 85665795 3650 3650 3650 3650 0
371 20250401 132000 85665795 3650 3650 3650 3650 0
372 20250401 131900 85665795 3650 3650 3650 3650 1
373 20250401 131800 85662145 3665 3665 3665 3665 0
374 20250401 131700 85662145 3665 3665 3665 3665 0
375 20250401 131600 85662145 3665 3665 3665 3665 0
376 20250401 131500 85662145 3665 3665 3665 3665 0
377 20250401 131400 85662145 3665 3665 3665 3665 0
378 20250401 131300 85662145 3665 3665 3665 3665 0
379 20250401 131200 85662145 3665 3665 3665 3665 0
380 20250401 131100 85662145 3665 3665 3665 3665 2
381 20250401 131000 85654815 3650 3650 3650 3650 0
382 20250401 130900 85654815 3650 3650 3650 3650 50
383 20250401 130800 85472315 3665 3665 3665 3665 0
384 20250401 130700 85472315 3665 3665 3665 3665 0
385 20250401 130600 85472315 3665 3665 3665 3665 0
386 20250401 130500 85472315 3665 3665 3665 3665 0
387 20250401 130400 85472315 3665 3665 3665 3665 0
388 20250401 130300 85472315 3665 3665 3665 3665 0
389 20250401 130200 85472315 3665 3665 3665 3665 0
390 20250401 130100 85472315 3665 3665 3665 3665 1
391 20250401 130000 85468650 3665 3665 3665 3665 4
392 20250401 125900 85453990 3657 3657 3657 3657 5
393 20250401 125800 85435705 3665 3665 3665 3665 0
394 20250401 125700 85435705 3665 3665 3665 3665 0
395 20250401 125600 85435705 3665 3665 3665 3665 50
396 20250401 125500 85252455 3665 3665 3665 3665 250
397 20250401 125400 84336205 3665 3660 3665 3660 40
398 20250401 125300 84189755 3652 3652 3652 3652 0
399 20250401 125200 84189755 3652 3652 3652 3652 5
400 20250401 125100 84171495 3665 3665 3665 3665 0
401 20250401 125000 84171495 3665 3665 3665 3665 0
402 20250401 124900 84171495 3665 3665 3665 3665 0
403 20250401 124800 84171495 3665 3665 3665 3665 0
404 20250401 124700 84171495 3665 3665 3665 3665 0
405 20250401 124600 84171495 3665 3665 3665 3665 0
406 20250401 124500 84171495 3665 3665 3665 3665 2
407 20250401 124400 84164165 3660 3660 3660 3660 0
408 20250401 124300 84164165 3660 3660 3660 3660 0
409 20250401 124200 84164165 3660 3660 3660 3660 553
410 20250401 124100 82140185 3655 3655 3655 3655 219
411 20250401 124000 81339740 3660 3660 3660 3660 0
412 20250401 123900 81339740 3660 3660 3660 3660 0
413 20250401 123800 81339740 3660 3660 3660 3660 0
414 20250401 123700 81339740 3660 3660 3660 3660 0
415 20250401 123600 81339740 3660 3660 3660 3660 0
416 20250401 123500 81339740 3660 3660 3660 3660 0
417 20250401 123400 81339740 3660 3660 3660 3660 0
418 20250401 123300 81339740 3660 3660 3660 3660 0
419 20250401 123200 81339740 3660 3660 3660 3660 0
420 20250401 123100 81339740 3660 3660 3660 3660 0
421 20250401 123000 81339740 3660 3660 3660 3660 0
422 20250401 122900 81339740 3660 3660 3660 3660 0
423 20250401 122800 81339740 3660 3660 3660 3660 1
424 20250401 122700 81336080 3645 3645 3645 3645 28
425 20250401 122600 81234020 3660 3660 3660 3660 0
426 20250401 122500 81234020 3660 3660 3660 3660 2
427 20250401 122400 81226700 3650 3650 3650 3650 0
428 20250401 122300 81226700 3650 3655 3655 3640 975
429 20250401 122200 77673560 3660 3660 3660 3660 0
430 20250401 122100 77673560 3660 3660 3660 3660 1
431 20250401 122000 77669900 3660 3660 3660 3660 0
432 20250401 121900 77669900 3660 3660 3660 3660 0
433 20250401 121800 77669900 3660 3660 3660 3660 0
434 20250401 121700 77669900 3660 3655 3660 3655 11
435 20250401 121600 77629690 3660 3660 3660 3660 0
436 20250401 121500 77629690 3660 3660 3660 3660 0
437 20250401 121400 77629690 3660 3660 3660 3660 0
438 20250401 121300 77629690 3660 3660 3660 3660 0
439 20250401 121200 77629690 3660 3660 3660 3660 0
440 20250401 121100 77629690 3660 3660 3660 3660 0
441 20250401 121000 77629690 3660 3660 3660 3660 0
442 20250401 120900 77629690 3660 3660 3660 3660 0
443 20250401 120800 77629690 3660 3660 3660 3660 1
444 20250401 120700 77626030 3665 3665 3665 3665 0
445 20250401 120600 77626030 3665 3665 3665 3665 0
446 20250401 120500 77626030 3665 3665 3665 3665 0
447 20250401 120400 77626030 3665 3665 3665 3665 0
448 20250401 120300 77626030 3665 3665 3665 3665 0
449 20250401 120200 77626030 3665 3665 3665 3665 2
450 20250401 120100 77618700 3650 3650 3650 3650 3
451 20250401 120000 77607750 3670 3670 3670 3670 0
452 20250401 115900 77607750 3670 3670 3670 3670 0
453 20250401 115800 77607750 3670 3670 3670 3670 0
454 20250401 115700 77607750 3670 3670 3670 3670 0
455 20250401 115600 77607750 3670 3670 3670 3670 0
456 20250401 115500 77607750 3670 3670 3670 3670 0
457 20250401 115400 77607750 3670 3670 3670 3670 0
458 20250401 115300 77607750 3670 3670 3670 3670 0
459 20250401 115200 77607750 3670 3670 3670 3670 0
460 20250401 115100 77607750 3670 3670 3670 3670 0
461 20250401 115000 77607750 3670 3670 3670 3670 0
462 20250401 114900 77607750 3670 3670 3670 3670 0
463 20250401 114800 77607750 3670 3670 3670 3670 0
464 20250401 114700 77607750 3670 3670 3670 3670 0
465 20250401 114600 77607750 3670 3670 3670 3670 0
466 20250401 114500 77607750 3670 3670 3670 3670 0
467 20250401 114400 77607750 3670 3670 3670 3670 0
468 20250401 114300 77607750 3670 3670 3670 3670 0
469 20250401 114200 77607750 3670 3670 3670 3670 0
470 20250401 114100 77607750 3670 3670 3670 3670 0
471 20250401 114000 77607750 3670 3670 3670 3670 0
472 20250401 113900 77607750 3670 3670 3670 3670 35
473 20250401 113800 77479300 3670 3670 3670 3670 0
474 20250401 113700 77479300 3670 3670 3670 3670 0
475 20250401 113600 77479300 3670 3670 3670 3670 0
476 20250401 113500 77479300 3670 3665 3670 3665 102
477 20250401 113400 77105460 3670 3670 3670 3670 2
478 20250401 113300 77098120 3665 3665 3665 3665 100
479 20250401 113200 76731620 3675 3675 3675 3675 0
480 20250401 113100 76731620 3675 3675 3675 3675 0
481 20250401 113000 76731620 3675 3675 3675 3675 0
482 20250401 112900 76731620 3675 3665 3675 3665 57
483 20250401 112800 76522695 3675 3660 3675 3660 53
484 20250401 112700 76328670 3680 3680 3680 3680 0
485 20250401 112600 76328670 3680 3680 3680 3680 0
486 20250401 112500 76328670 3680 3680 3680 3680 0
487 20250401 112400 76328670 3680 3680 3680 3680 0
488 20250401 112300 76328670 3680 3670 3680 3670 480
489 20250401 112200 74564340 3655 3655 3655 3655 0
490 20250401 112100 74564340 3655 3655 3655 3655 0
491 20250401 112000 74564340 3655 3655 3655 3655 1
492 20250401 111900 74560685 3670 3665 3675 3655 443
493 20250401 111800 72935105 3665 3665 3665 3665 300
494 20250401 111700 71835605 3660 3660 3660 3660 444
495 20250401 111600 70210565 3660 3660 3660 3660 0
496 20250401 111500 70210565 3660 3660 3660 3660 0
497 20250401 111400 70210565 3660 3655 3660 3655 1000
498 20250401 111300 66554060 3640 3640 3640 3640 0
499 20250401 111200 66554060 3640 3640 3640 3640 0
500 20250401 111100 66554060 3640 3640 3640 3640 0
501 20250401 111000 66554060 3640 3640 3640 3640 10
502 20250401 110900 66517660 3640 3640 3640 3640 100
503 20250401 110800 66153660 3655 3655 3655 3655 300
504 20250401 110700 65057160 3655 3630 3655 3630 2027
505 20250401 110600 57673240 3630 3630 3630 3630 10
506 20250401 110500 57636940 3630 3630 3630 3630 0
507 20250401 110400 57636940 3630 3630 3630 3630 0
508 20250401 110300 57636940 3630 3635 3635 3630 10
509 20250401 110200 57600635 3635 3635 3635 3635 0
510 20250401 110100 57600635 3635 3635 3635 3635 2
511 20250401 110000 57593365 3630 3630 3630 3630 50
512 20250401 105900 57411865 3625 3625 3625 3625 108
513 20250401 105800 57020365 3625 3625 3625 3625 0
514 20250401 105700 57020365 3625 3625 3625 3625 0
515 20250401 105600 57020365 3625 3625 3625 3625 0
516 20250401 105500 57020365 3625 3625 3625 3625 0
517 20250401 105400 57020365 3625 3625 3625 3625 6
518 20250401 105300 56998615 3625 3625 3625 3625 10
519 20250401 105200 56962365 3620 3620 3620 3620 73
520 20250401 105100 56698105 3615 3615 3615 3615 0
521 20250401 105000 56698105 3615 3615 3615 3615 0
522 20250401 104900 56698105 3615 3615 3615 3615 0
523 20250401 104800 56698105 3615 3615 3615 3615 0
524 20250401 104700 56698105 3615 3615 3615 3615 0
525 20250401 104600 56698105 3615 3615 3615 3615 0
526 20250401 104500 56698105 3615 3615 3615 3615 0
527 20250401 104400 56698105 3615 3615 3615 3615 0
528 20250401 104300 56698105 3615 3615 3615 3615 160
529 20250401 104200 56119705 3605 3605 3605 3605 0
530 20250401 104100 56119705 3605 3605 3605 3605 0
531 20250401 104000 56119705 3605 3605 3605 3605 10
532 20250401 103900 56083655 3610 3612 3612 3610 25
533 20250401 103800 55993395 3615 3615 3615 3615 2
534 20250401 103700 55986165 3605 3605 3605 3605 20
535 20250401 103600 55914065 3600 3600 3600 3600 31
536 20250401 103500 55802465 3615 3615 3615 3615 0
537 20250401 103400 55802465 3615 3615 3615 3615 0
538 20250401 103300 55802465 3615 3615 3615 3615 12
539 20250401 103200 55759085 3610 3610 3610 3610 996
540 20250401 103100 52163525 3610 3605 3610 3605 1488
541 20250401 103000 46799265 3600 3600 3600 3600 91
542 20250401 102900 46471665 3605 3605 3605 3605 31
543 20250401 102800 46359910 3600 3600 3600 3600 0
544 20250401 102700 46359910 3600 3600 3600 3600 0
545 20250401 102600 46359910 3600 3600 3600 3600 102
546 20250401 102500 45992710 3605 3605 3605 3605 5
547 20250401 102400 45974685 3600 3600 3602 3600 47
548 20250401 102300 45805475 3600 3602 3602 3600 13
549 20250401 102200 45758669 3600 3600 3600 3600 10
550 20250401 102100 45722669 3600 3600 3602 3600 711
551 20250401 102000 43163059 3600 3600 3600 3600 0
552 20250401 101900 43163059 3600 3600 3600 3600 0
553 20250401 101800 43163059 3600 3602 3602 3600 104
554 20250401 101700 42788651 3600 3600 3600 3600 0
555 20250401 101600 42788651 3600 3600 3600 3600 0
556 20250401 101500 42788651 3600 3600 3600 3600 0
557 20250401 101400 42788651 3600 3600 3600 3600 1
558 20250401 101300 42785051 3590 3590 3592 3590 26
559 20250401 101200 42691695 3590 3590 3590 3590 9
560 20250401 101100 42659385 3590 3590 3590 3590 6
561 20250401 101000 42637845 3590 3590 3590 3590 10
562 20250401 100900 42601945 3590 3590 3590 3590 5
563 20250401 100800 42583995 3590 3590 3590 3590 2
564 20250401 100700 42576815 3590 3590 3590 3590 4
565 20250401 100600 42562455 3590 3590 3590 3590 5
566 20250401 100500 42544505 3590 3590 3590 3590 4
567 20250401 100400 42530145 3590 3590 3590 3590 1
568 20250401 100300 42526555 3595 3595 3595 3595 0
569 20250401 100200 42526555 3595 3595 3595 3595 0
570 20250401 100100 42526555 3595 3595 3595 3595 1
571 20250401 100000 42522960 3590 3590 3590 3590 0
572 20250401 095900 42522960 3590 3590 3590 3590 0
573 20250401 095800 42522960 3590 3590 3590 3590 0
574 20250401 095700 42522960 3590 3585 3597 3585 27
575 20250401 095600 42426010 3585 3585 3585 3585 0
576 20250401 095500 42426010 3585 3585 3585 3585 9
577 20250401 095400 42393745 3585 3580 3585 3565 1069
578 20250401 095300 38575565 3585 3605 3605 3580 4299
579 20250401 095200 23135195 3620 3620 3620 3620 0
580 20250401 095100 23135195 3620 3620 3620 3620 0
581 20250401 095000 23135195 3620 3620 3620 3620 0
582 20250401 094900 23135195 3620 3620 3620 3620 2
583 20250401 094800 23127955 3620 3605 3620 3605 4
584 20250401 094700 23113505 3620 3620 3620 3620 4
585 20250401 094600 23099025 3620 3620 3620 3620 0
586 20250401 094500 23099025 3620 3620 3620 3620 9
587 20250401 094400 23066445 3625 3625 3625 3625 0
588 20250401 094300 23066445 3625 3625 3625 3625 1
589 20250401 094200 23062820 3620 3620 3620 3620 0
590 20250401 094100 23062820 3620 3620 3620 3620 280
591 20250401 094000 22049220 3605 3605 3605 3605 0
592 20250401 093900 22049220 3605 3605 3605 3605 1
593 20250401 093800 22045615 3605 3605 3605 3605 0
594 20250401 093700 22045615 3605 3605 3605 3605 0
595 20250401 093600 22045615 3605 3605 3605 3605 0
596 20250401 093500 22045615 3605 3605 3605 3605 0
597 20250401 093400 22045615 3605 3605 3605 3605 0
598 20250401 093300 22045615 3605 3610 3610 3605 300
599 20250401 093200 20963115 3615 3615 3615 3615 231
600 20250401 093100 20128050 3620 3620 3620 3620 0
601 20250401 093000 20128050 3620 3620 3620 3620 0
602 20250401 092900 20128050 3620 3620 3620 3620 0
603 20250401 092800 20128050 3620 3620 3620 3620 0
604 20250401 092700 20128050 3620 3620 3620 3620 0
605 20250401 092600 20128050 3620 3620 3620 3620 0
606 20250401 092500 20128050 3620 3620 3620 3620 0
607 20250401 092400 20128050 3620 3620 3620 3620 2
608 20250401 092300 20120810 3620 3620 3620 3620 100
609 20250401 092200 19758810 3625 3625 3625 3625 0
610 20250401 092100 19758810 3625 3625 3625 3625 0
611 20250401 092000 19758810 3625 3630 3630 3625 625
612 20250401 091900 17492940 3630 3630 3630 3630 270
613 20250401 091800 16512840 3630 3635 3640 3630 501
614 20250401 091700 14692000 3630 3630 3630 3630 27
615 20250401 091600 14593990 3635 3635 3635 3635 0
616 20250401 091500 14593990 3635 3635 3635 3635 0
617 20250401 091400 14593990 3635 3635 3635 3635 0
618 20250401 091300 14593990 3635 3635 3635 3635 0
619 20250401 091200 14593990 3635 3635 3635 3635 0
620 20250401 091100 14593990 3635 3615 3635 3615 274
621 20250401 091000 13598200 3640 3635 3640 3635 444
622 20250401 090900 11982140 3635 3630 3635 3630 350
623 20250401 090800 10710440 3605 3605 3605 3605 81
624 20250401 090700 10418435 3625 3625 3625 3625 0
625 20250401 090600 10418435 3625 3615 3625 3615 732
626 20250401 090500 7766505 3615 3615 3615 3615 500
627 20250401 090400 5959005 3615 3615 3615 3615 100
628 20250401 090300 5597505 3615 3615 3615 3615 30
629 20250401 090200 5489055 3600 3600 3600 3600 1
630 20250401 090100 5485455 3620 3615 3620 3615 122
631 20250401 090000 5044365 3610 3590 3610 3590 1403

1
035610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,45361,27345997,166474870,100359808990,0.17
20250327,45361,27345997,168062505,101316918885,0.17
20250326,45361,27345997,168742920,101727108840,0.17
20250325,45361,27345997,173279020,104461708540,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 45361 27345997 166474870 100359808990 0.17
3 20250327 45361 27345997 168062505 101316918885 0.17
4 20250326 45361 27345997 168742920 101727108840 0.17
5 20250325 45361 27345997 173279020 104461708540 0.17