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
036030/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,104307495,3665,3665,3665,3665,92
20250401,192800,104307495,3665,3665,3665,3665,0
20250401,192700,104307495,3665,3665,3665,3665,0
20250401,192600,104307495,3665,3665,3665,3665,0
20250401,192500,104307495,3665,3665,3665,3665,0
20250401,192400,104307495,3665,3665,3665,3665,0
20250401,192300,104307495,3665,3665,3665,3665,0
20250401,192200,104307495,3665,3665,3665,3665,0
20250401,192100,104307495,3665,3665,3665,3665,0
20250401,192000,104307495,3665,3665,3665,3665,0
20250401,191900,104307495,3665,3665,3665,3665,0
20250401,191800,104307495,3665,3665,3665,3665,0
20250401,191700,104307495,3665,3665,3665,3665,0
20250401,191600,104307495,3665,3665,3665,3665,0
20250401,191500,104307495,3665,3665,3665,3665,0
20250401,191400,104307495,3665,3665,3665,3665,0
20250401,191300,104307495,3665,3665,3665,3665,0
20250401,191200,104307495,3665,3665,3665,3665,0
20250401,191100,104307495,3665,3665,3665,3665,0
20250401,191000,104307495,3665,3665,3665,3665,0
20250401,190900,104307495,3665,3665,3665,3665,0
20250401,190800,104307495,3665,3665,3665,3665,0
20250401,190700,104307495,3665,3665,3665,3665,0
20250401,190600,104307495,3665,3665,3665,3665,0
20250401,190500,104307495,3665,3665,3665,3665,0
20250401,190400,104307495,3665,3665,3665,3665,0
20250401,190300,104307495,3665,3665,3665,3665,0
20250401,190200,104307495,3665,3665,3665,3665,0
20250401,190100,104307495,3665,3665,3665,3665,0
20250401,190000,104307495,3665,3665,3665,3665,0
20250401,185900,104307495,3665,3665,3665,3665,92
20250401,185800,104307495,3665,3665,3665,3665,0
20250401,185700,104307495,3665,3665,3665,3665,0
20250401,185600,104307495,3665,3665,3665,3665,0
20250401,185500,104307495,3665,3665,3665,3665,0
20250401,185400,104307495,3665,3665,3665,3665,0
20250401,185300,104307495,3665,3665,3665,3665,0
20250401,185200,104307495,3665,3665,3665,3665,0
20250401,185100,104307495,3665,3665,3665,3665,0
20250401,185000,104307495,3665,3665,3665,3665,0
20250401,184900,104307495,3665,3665,3665,3665,0
20250401,184800,104307495,3665,3665,3665,3665,0
20250401,184700,104307495,3665,3665,3665,3665,0
20250401,184600,104307495,3665,3665,3665,3665,0
20250401,184500,104307495,3665,3665,3665,3665,0
20250401,184400,104307495,3665,3665,3665,3665,0
20250401,184300,104307495,3665,3665,3665,3665,0
20250401,184200,104307495,3665,3665,3665,3665,0
20250401,184100,104307495,3665,3665,3665,3665,0
20250401,184000,104307495,3665,3665,3665,3665,0
20250401,183900,104307495,3665,3665,3665,3665,0
20250401,183800,104307495,3665,3665,3665,3665,0
20250401,183700,104307495,3665,3665,3665,3665,0
20250401,183600,104307495,3665,3665,3665,3665,0
20250401,183500,104307495,3665,3665,3665,3665,0
20250401,183400,104307495,3665,3665,3665,3665,0
20250401,183300,104307495,3665,3665,3665,3665,0
20250401,183200,104307495,3665,3665,3665,3665,0
20250401,183100,104307495,3665,3665,3665,3665,0
20250401,183000,104307495,3665,3665,3665,3665,0
20250401,182900,104307495,3665,3665,3665,3665,92
20250401,182800,104307495,3665,3665,3665,3665,0
20250401,182700,104307495,3665,3665,3665,3665,0
20250401,182600,104307495,3665,3665,3665,3665,0
20250401,182500,104307495,3665,3665,3665,3665,0
20250401,182400,104307495,3665,3665,3665,3665,0
20250401,182300,104307495,3665,3665,3665,3665,0
20250401,182200,104307495,3665,3665,3665,3665,0
20250401,182100,104307495,3665,3665,3665,3665,0
20250401,182000,104307495,3665,3665,3665,3665,0
20250401,181900,104307495,3665,3665,3665,3665,0
20250401,181800,104307495,3665,3665,3665,3665,0
20250401,181700,104307495,3665,3665,3665,3665,0
20250401,181600,104307495,3665,3665,3665,3665,0
20250401,181500,104307495,3665,3665,3665,3665,0
20250401,181400,104307495,3665,3665,3665,3665,0
20250401,181300,104307495,3665,3665,3665,3665,0
20250401,181200,104307495,3665,3665,3665,3665,0
20250401,181100,104307495,3665,3665,3665,3665,0
20250401,181000,104307495,3665,3665,3665,3665,0
20250401,180900,104307495,3665,3665,3665,3665,0
20250401,180800,104307495,3665,3665,3665,3665,0
20250401,180700,104307495,3665,3665,3665,3665,0
20250401,180600,104307495,3665,3665,3665,3665,0
20250401,180500,104307495,3665,3665,3665,3665,0
20250401,180400,104307495,3665,3665,3665,3665,0
20250401,180300,104307495,3665,3665,3665,3665,0
20250401,180200,104307495,3665,3665,3665,3665,0
20250401,180100,104307495,3665,3665,3665,3665,0
20250401,180000,104307495,3665,3665,3665,3665,0
20250401,175900,104307495,3665,3665,3665,3665,92
20250401,175800,104307495,3665,3665,3665,3665,0
20250401,175700,104307495,3665,3665,3665,3665,0
20250401,175600,104307495,3665,3665,3665,3665,0
20250401,175500,104307495,3665,3665,3665,3665,0
20250401,175400,104307495,3665,3665,3665,3665,0
20250401,175300,104307495,3665,3665,3665,3665,0
20250401,175200,104307495,3665,3665,3665,3665,0
20250401,175100,104307495,3665,3665,3665,3665,0
20250401,175000,104307495,3665,3665,3665,3665,0
20250401,174900,104307495,3665,3665,3665,3665,0
20250401,174800,104307495,3665,3665,3665,3665,0
20250401,174700,104307495,3665,3665,3665,3665,0
20250401,174600,104307495,3665,3665,3665,3665,0
20250401,174500,104307495,3665,3665,3665,3665,0
20250401,174400,104307495,3665,3665,3665,3665,0
20250401,174300,104307495,3665,3665,3665,3665,0
20250401,174200,104307495,3665,3665,3665,3665,0
20250401,174100,104307495,3665,3665,3665,3665,0
20250401,174000,104307495,3665,3665,3665,3665,0
20250401,173900,104307495,3665,3665,3665,3665,0
20250401,173800,104307495,3665,3665,3665,3665,0
20250401,173700,104307495,3665,3665,3665,3665,0
20250401,173600,104307495,3665,3665,3665,3665,0
20250401,173500,104307495,3665,3665,3665,3665,0
20250401,173400,104307495,3665,3665,3665,3665,0
20250401,173300,104307495,3665,3665,3665,3665,0
20250401,173200,104307495,3665,3665,3665,3665,0
20250401,173100,104307495,3665,3665,3665,3665,0
20250401,173000,104307495,3665,3665,3665,3665,0
20250401,172900,104307495,3665,3665,3665,3665,92
20250401,172800,104307495,3665,3665,3665,3665,0
20250401,172700,104307495,3665,3665,3665,3665,0
20250401,172600,104307495,3665,3665,3665,3665,0
20250401,172500,104307495,3665,3665,3665,3665,0
20250401,172400,104307495,3665,3665,3665,3665,0
20250401,172300,104307495,3665,3665,3665,3665,0
20250401,172200,104307495,3665,3665,3665,3665,0
20250401,172100,104307495,3665,3665,3665,3665,0
20250401,172000,104307495,3665,3665,3665,3665,0
20250401,171900,104307495,3665,3665,3665,3665,0
20250401,171800,104307495,3665,3665,3665,3665,0
20250401,171700,104307495,3665,3665,3665,3665,0
20250401,171600,104307495,3665,3665,3665,3665,0
20250401,171500,104307495,3665,3665,3665,3665,0
20250401,171400,104307495,3665,3665,3665,3665,0
20250401,171300,104307495,3665,3665,3665,3665,0
20250401,171200,104307495,3665,3665,3665,3665,0
20250401,171100,104307495,3665,3665,3665,3665,0
20250401,171000,104307495,3665,3665,3665,3665,0
20250401,170900,104307495,3665,3665,3665,3665,0
20250401,170800,104307495,3665,3665,3665,3665,0
20250401,170700,104307495,3665,3665,3665,3665,0
20250401,170600,104307495,3665,3665,3665,3665,0
20250401,170500,104307495,3665,3665,3665,3665,0
20250401,170400,104307495,3665,3665,3665,3665,0
20250401,170300,104307495,3665,3665,3665,3665,0
20250401,170200,104307495,3665,3665,3665,3665,0
20250401,170100,104307495,3665,3665,3665,3665,0
20250401,170000,104307495,3665,3665,3665,3665,0
20250401,165900,104307495,3665,3665,3665,3665,92
20250401,165800,104307495,3665,3665,3665,3665,0
20250401,165700,104307495,3665,3665,3665,3665,0
20250401,165600,104307495,3665,3665,3665,3665,0
20250401,165500,104307495,3665,3665,3665,3665,0
20250401,165400,104307495,3665,3665,3665,3665,0
20250401,165300,104307495,3665,3665,3665,3665,0
20250401,165200,104307495,3665,3665,3665,3665,0
20250401,165100,104307495,3665,3665,3665,3665,0
20250401,165000,104307495,3665,3665,3665,3665,0
20250401,164900,104307495,3665,3665,3665,3665,0
20250401,164800,104307495,3665,3665,3665,3665,0
20250401,164700,104307495,3665,3665,3665,3665,0
20250401,164600,104307495,3665,3665,3665,3665,0
20250401,164500,104307495,3665,3665,3665,3665,0
20250401,164400,104307495,3665,3665,3665,3665,0
20250401,164300,104307495,3665,3665,3665,3665,0
20250401,164200,104307495,3665,3665,3665,3665,0
20250401,164100,104307495,3665,3665,3665,3665,0
20250401,164000,104307495,3665,3665,3665,3665,0
20250401,163900,104307495,3665,3665,3665,3665,0
20250401,163800,104307495,3665,3665,3665,3665,0
20250401,163700,104307495,3665,3665,3665,3665,0
20250401,163600,104307495,3665,3665,3665,3665,0
20250401,163500,104307495,3665,3665,3665,3665,0
20250401,163400,104307495,3665,3665,3665,3665,0
20250401,163300,104307495,3665,3665,3665,3665,0
20250401,163200,104307495,3665,3665,3665,3665,0
20250401,163100,104307495,3665,3665,3665,3665,0
20250401,163000,104307495,3665,3665,3665,3665,0
20250401,162900,104307495,3665,3665,3665,3665,92
20250401,162800,104307495,3665,3665,3665,3665,0
20250401,162700,104307495,3665,3665,3665,3665,0
20250401,162600,104307495,3665,3665,3665,3665,0
20250401,162500,104307495,3665,3665,3665,3665,0
20250401,162400,104307495,3665,3665,3665,3665,0
20250401,162300,104307495,3665,3665,3665,3665,0
20250401,162200,104307495,3665,3665,3665,3665,0
20250401,162100,104307495,3665,3665,3665,3665,0
20250401,162000,104307495,3665,3665,3665,3665,0
20250401,161900,104307495,3665,3665,3665,3665,0
20250401,161800,104307495,3665,3665,3665,3665,0
20250401,161700,104307495,3665,3665,3665,3665,0
20250401,161600,104307495,3665,3665,3665,3665,0
20250401,161500,104307495,3665,3665,3665,3665,0
20250401,161400,104307495,3665,3665,3665,3665,0
20250401,161300,104307495,3665,3665,3665,3665,0
20250401,161200,104307495,3665,3665,3665,3665,0
20250401,161100,104307495,3665,3665,3665,3665,0
20250401,161000,104307495,3665,3665,3665,3665,0
20250401,160900,104307495,3665,3665,3665,3665,0
20250401,160800,104307495,3665,3665,3665,3665,0
20250401,160700,104307495,3665,3665,3665,3665,0
20250401,160600,104307495,3665,3665,3665,3665,0
20250401,160500,104307495,3665,3665,3665,3665,0
20250401,160400,104307495,3665,3665,3665,3665,0
20250401,160300,104307495,3665,3665,3665,3665,0
20250401,160200,104307495,3665,3665,3665,3665,0
20250401,160100,104307495,3665,3665,3665,3665,0
20250401,160000,104307495,3665,3665,3665,3665,0
20250401,155900,104307495,3665,3665,3665,3665,92
20250401,155800,104307495,3665,3665,3665,3665,0
20250401,155700,104307495,3665,3665,3665,3665,0
20250401,155600,104307495,3665,3665,3665,3665,0
20250401,155500,104307495,3665,3665,3665,3665,0
20250401,155400,104307495,3665,3665,3665,3665,0
20250401,155300,104307495,3665,3665,3665,3665,0
20250401,155200,104307495,3665,3665,3665,3665,0
20250401,155100,104307495,3665,3665,3665,3665,0
20250401,155000,104307495,3665,3665,3665,3665,0
20250401,154900,104307495,3665,3665,3665,3665,0
20250401,154800,104307495,3665,3665,3665,3665,0
20250401,154700,104307495,3665,3665,3665,3665,0
20250401,154600,104307495,3665,3665,3665,3665,0
20250401,154500,104307495,3665,3665,3665,3665,0
20250401,154400,104307495,3665,3665,3665,3665,0
20250401,154300,104307495,3665,3665,3665,3665,0
20250401,154200,104307495,3665,3665,3665,3665,0
20250401,154100,104307495,3665,3665,3665,3665,0
20250401,154000,104307495,3665,3665,3665,3665,0
20250401,153900,104307495,3665,3665,3665,3665,0
20250401,153800,104307495,3665,3665,3665,3665,0
20250401,153700,104307495,3665,3665,3665,3665,0
20250401,153600,104307495,3665,3665,3665,3665,0
20250401,153500,104307495,3665,3665,3665,3665,0
20250401,153400,104307495,3665,3665,3665,3665,0
20250401,153300,104307495,3665,3665,3665,3665,0
20250401,153200,104307495,3665,3665,3665,3665,0
20250401,153100,104307495,3665,3665,3665,3665,0
20250401,153000,104307495,3665,3665,3665,3665,92
20250401,152900,103970315,3665,3665,3665,3665,0
20250401,152800,103970315,3665,3665,3665,3665,0
20250401,152700,103970315,3665,3665,3665,3665,0
20250401,152600,103970315,3665,3665,3665,3665,0
20250401,152500,103970315,3665,3665,3665,3665,0
20250401,152400,103970315,3665,3665,3665,3665,0
20250401,152300,103970315,3665,3665,3665,3665,0
20250401,152200,103970315,3665,3665,3665,3665,0
20250401,152100,103970315,3665,3665,3665,3665,0
20250401,152000,103970315,3665,3665,3665,3665,0
20250401,151900,103970315,3665,3665,3665,3665,0
20250401,151800,103970315,3665,3665,3665,3665,0
20250401,151700,103970315,3665,3665,3665,3665,0
20250401,151600,103970315,3665,3665,3665,3665,0
20250401,151500,103970315,3665,3665,3665,3665,0
20250401,151400,103970315,3665,3665,3665,3665,244
20250401,151300,103076055,3670,3670,3670,3670,0
20250401,151200,103076055,3670,3670,3670,3670,0
20250401,151100,103076055,3670,3670,3670,3670,0
20250401,151000,103076055,3670,3670,3670,3670,0
20250401,150900,103076055,3670,3670,3670,3670,0
20250401,150800,103076055,3670,3665,3670,3665,21
20250401,150700,102999085,3670,3685,3685,3670,691
20250401,150600,100461510,3690,3690,3690,3690,1
20250401,150500,100457820,3685,3685,3685,3685,1
20250401,150400,100454135,3690,3685,3690,3685,44
20250401,150300,100291990,3685,3685,3685,3685,0
20250401,150200,100291990,3685,3685,3685,3685,17
20250401,150100,100229345,3690,3690,3690,3690,0
20250401,150000,100229345,3690,3690,3690,3690,0
20250401,145900,100229345,3690,3690,3690,3690,0
20250401,145800,100229345,3690,3690,3690,3690,329
20250401,145700,99015335,3690,3690,3690,3690,0
20250401,145600,99015335,3690,3690,3690,3690,0
20250401,145500,99015335,3690,3690,3690,3690,0
20250401,145400,99015335,3690,3690,3690,3690,0
20250401,145300,99015335,3690,3690,3690,3690,0
20250401,145200,99015335,3690,3690,3690,3690,1
20250401,145100,99011645,3690,3690,3690,3690,0
20250401,145000,99011645,3690,3690,3690,3690,0
20250401,144900,99011645,3690,3690,3690,3690,0
20250401,144800,99011645,3690,3690,3690,3690,0
20250401,144700,99011645,3690,3690,3690,3690,0
20250401,144600,99011645,3690,3690,3690,3690,72
20250401,144500,98745965,3690,3690,3690,3690,5
20250401,144400,98727515,3690,3690,3690,3690,1
20250401,144300,98723825,3690,3690,3690,3690,0
20250401,144200,98723825,3690,3690,3690,3690,0
20250401,144100,98723825,3690,3690,3690,3690,47
20250401,144000,98550395,3685,3685,3685,3685,0
20250401,143900,98550395,3685,3685,3685,3685,0
20250401,143800,98550395,3685,3675,3685,3670,246
20250401,143700,97645675,3690,3690,3690,3690,0
20250401,143600,97645675,3690,3690,3690,3690,0
20250401,143500,97645675,3690,3690,3690,3690,0
20250401,143400,97645675,3690,3690,3690,3690,0
20250401,143300,97645675,3690,3690,3690,3690,0
20250401,143200,97645675,3690,3690,3690,3690,0
20250401,143100,97645675,3690,3690,3690,3690,0
20250401,143000,97645675,3690,3680,3690,3680,307
20250401,142900,96515360,3680,3680,3680,3680,0
20250401,142800,96515360,3680,3680,3680,3680,0
20250401,142700,96515360,3680,3680,3680,3680,0
20250401,142600,96515360,3680,3680,3680,3680,0
20250401,142500,96515360,3680,3680,3680,3680,0
20250401,142400,96515360,3680,3680,3680,3680,0
20250401,142300,96515360,3680,3680,3680,3680,65
20250401,142200,96276160,3685,3685,3685,3685,0
20250401,142100,96276160,3685,3685,3685,3685,0
20250401,142000,96276160,3685,3685,3685,3685,104
20250401,141900,95892920,3685,3685,3685,3685,1
20250401,141800,95889235,3670,3670,3670,3670,1
20250401,141700,95885565,3690,3690,3690,3690,0
20250401,141600,95885565,3690,3690,3690,3690,0
20250401,141500,95885565,3690,3690,3690,3690,0
20250401,141400,95885565,3690,3690,3690,3690,0
20250401,141300,95885565,3690,3690,3690,3690,0
20250401,141200,95885565,3690,3690,3690,3690,0
20250401,141100,95885565,3690,3690,3690,3690,6
20250401,141000,95863425,3685,3685,3685,3685,0
20250401,140900,95863425,3685,3685,3685,3685,0
20250401,140800,95863425,3685,3685,3685,3685,0
20250401,140700,95863425,3685,3680,3685,3680,1626
20250401,140600,89879680,3680,3680,3680,3680,0
20250401,140500,89879680,3680,3680,3680,3680,0
20250401,140400,89879680,3680,3670,3680,3670,21
20250401,140300,89802600,3680,3680,3680,3680,0
20250401,140200,89802600,3680,3680,3680,3680,0
20250401,140100,89802600,3680,3680,3680,3680,0
20250401,140000,89802600,3680,3680,3680,3680,0
20250401,135900,89802600,3680,3680,3680,3680,0
20250401,135800,89802600,3680,3680,3680,3680,0
20250401,135700,89802600,3680,3680,3680,3680,0
20250401,135600,89802600,3680,3680,3680,3680,0
20250401,135500,89802600,3680,3680,3680,3680,0
20250401,135400,89802600,3680,3680,3680,3680,140
20250401,135300,89287400,3680,3680,3680,3680,0
20250401,135200,89287400,3680,3680,3680,3680,0
20250401,135100,89287400,3680,3680,3680,3680,0
20250401,135000,89287400,3680,3680,3680,3680,0
20250401,134900,89287400,3680,3680,3680,3680,9
20250401,134800,89254280,3680,3680,3680,3680,0
20250401,134700,89254280,3680,3680,3680,3680,0
20250401,134600,89254280,3680,3680,3680,3680,36
20250401,134500,89121800,3680,3680,3680,3680,0
20250401,134400,89121800,3680,3680,3680,3680,0
20250401,134300,89121800,3680,3680,3680,3680,0
20250401,134200,89121800,3680,3680,3680,3680,0
20250401,134100,89121800,3680,3680,3680,3680,60
20250401,134000,88901000,3680,3680,3680,3680,1
20250401,133900,88897320,3680,3680,3680,3680,0
20250401,133800,88897320,3680,3680,3680,3680,0
20250401,133700,88897320,3680,3680,3680,3680,0
20250401,133600,88897320,3680,3680,3680,3680,0
20250401,133500,88897320,3680,3680,3680,3665,569
20250401,133400,86808910,3685,3685,3685,3685,0
20250401,133300,86808910,3685,3685,3685,3685,0
20250401,133200,86808910,3685,3685,3685,3685,0
20250401,133100,86808910,3685,3685,3685,3685,0
20250401,133000,86808910,3685,3685,3685,3685,0
20250401,132900,86808910,3685,3685,3685,3685,0
20250401,132800,86808910,3685,3685,3685,3685,0
20250401,132700,86808910,3685,3685,3685,3685,0
20250401,132600,86808910,3685,3685,3685,3685,0
20250401,132500,86808910,3685,3685,3685,3685,83
20250401,132400,86503055,3670,3670,3670,3670,0
20250401,132300,86503055,3670,3670,3670,3670,0
20250401,132200,86503055,3670,3670,3670,3670,0
20250401,132100,86503055,3670,3670,3670,3670,0
20250401,132000,86503055,3670,3670,3670,3670,0
20250401,131900,86503055,3670,3670,3670,3670,0
20250401,131800,86503055,3670,3680,3680,3670,35
20250401,131700,86374595,3685,3685,3685,3685,0
20250401,131600,86374595,3685,3685,3685,3685,0
20250401,131500,86374595,3685,3685,3685,3685,0
20250401,131400,86374595,3685,3685,3685,3685,0
20250401,131300,86374595,3685,3685,3685,3685,0
20250401,131200,86374595,3685,3685,3685,3685,0
20250401,131100,86374595,3685,3685,3685,3685,0
20250401,131000,86374595,3685,3685,3685,3685,6
20250401,130900,86352485,3690,3690,3690,3690,0
20250401,130800,86352485,3690,3690,3690,3690,0
20250401,130700,86352485,3690,3690,3690,3690,0
20250401,130600,86352485,3690,3690,3690,3690,0
20250401,130500,86352485,3690,3690,3690,3690,0
20250401,130400,86352485,3690,3690,3690,3690,61
20250401,130300,86127395,3695,3695,3695,3695,0
20250401,130200,86127395,3695,3695,3695,3695,0
20250401,130100,86127395,3695,3695,3695,3695,0
20250401,130000,86127395,3695,3695,3695,3695,0
20250401,125900,86127395,3695,3695,3695,3695,0
20250401,125800,86127395,3695,3695,3695,3695,0
20250401,125700,86127395,3695,3695,3695,3695,0
20250401,125600,86127395,3695,3695,3695,3695,3
20250401,125500,86116310,3695,3695,3695,3695,72
20250401,125400,85850270,3690,3690,3690,3690,252
20250401,125300,84920390,3690,3690,3690,3690,0
20250401,125200,84920390,3690,3690,3690,3690,0
20250401,125100,84920390,3690,3690,3690,3690,0
20250401,125000,84920390,3690,3690,3690,3690,0
20250401,124900,84920390,3690,3690,3690,3690,0
20250401,124800,84920390,3690,3690,3690,3690,0
20250401,124700,84920390,3690,3690,3690,3690,0
20250401,124600,84920390,3690,3690,3690,3690,0
20250401,124500,84920390,3690,3690,3690,3690,0
20250401,124400,84920390,3690,3690,3690,3690,0
20250401,124300,84920390,3690,3690,3690,3690,0
20250401,124200,84920390,3690,3690,3690,3690,0
20250401,124100,84920390,3690,3690,3690,3690,0
20250401,124000,84920390,3690,3690,3690,3690,1130
20250401,123900,80750690,3695,3695,3695,3695,0
20250401,123800,80750690,3695,3695,3695,3695,0
20250401,123700,80750690,3695,3695,3695,3695,4
20250401,123600,80735910,3695,3695,3695,3695,1
20250401,123500,80732215,3690,3690,3690,3690,65
20250401,123400,80492365,3690,3690,3690,3690,0
20250401,123300,80492365,3690,3690,3690,3690,0
20250401,123200,80492365,3690,3690,3690,3690,0
20250401,123100,80492365,3690,3690,3690,3690,287
20250401,123000,79433335,3690,3690,3690,3690,0
20250401,122900,79433335,3690,3690,3690,3690,0
20250401,122800,79433335,3690,3690,3690,3690,0
20250401,122700,79433335,3690,3690,3690,3690,0
20250401,122600,79433335,3690,3690,3690,3690,0
20250401,122500,79433335,3690,3690,3690,3690,0
20250401,122400,79433335,3690,3690,3690,3690,0
20250401,122300,79433335,3690,3690,3690,3690,0
20250401,122200,79433335,3690,3690,3690,3690,0
20250401,122100,79433335,3690,3690,3690,3690,0
20250401,122000,79433335,3690,3690,3690,3690,0
20250401,121900,79433335,3690,3690,3690,3690,0
20250401,121800,79433335,3690,3690,3690,3690,0
20250401,121700,79433335,3690,3690,3690,3690,0
20250401,121600,79433335,3690,3690,3690,3690,0
20250401,121500,79433335,3690,3690,3690,3690,0
20250401,121400,79433335,3690,3690,3690,3690,0
20250401,121300,79433335,3690,3690,3690,3690,0
20250401,121200,79433335,3690,3690,3690,3690,0
20250401,121100,79433335,3690,3690,3690,3690,0
20250401,121000,79433335,3690,3690,3690,3690,0
20250401,120900,79433335,3690,3690,3690,3690,46
20250401,120800,79263595,3690,3690,3690,3690,0
20250401,120700,79263595,3690,3690,3690,3690,0
20250401,120600,79263595,3690,3690,3690,3690,20
20250401,120500,79189795,3690,3690,3690,3690,0
20250401,120400,79189795,3690,3690,3690,3690,0
20250401,120300,79189795,3690,3690,3690,3690,0
20250401,120200,79189795,3690,3690,3690,3690,2
20250401,120100,79182415,3695,3695,3695,3695,0
20250401,120000,79182415,3695,3695,3695,3695,0
20250401,115900,79182415,3695,3695,3695,3695,0
20250401,115800,79182415,3695,3695,3695,3695,0
20250401,115700,79182415,3695,3680,3695,3680,655
20250401,115600,76764460,3680,3670,3680,3670,567
20250401,115500,74683370,3680,3680,3680,3680,59
20250401,115400,74466250,3695,3695,3695,3695,0
20250401,115300,74466250,3695,3695,3695,3695,0
20250401,115200,74466250,3695,3695,3695,3695,0
20250401,115100,74466250,3695,3695,3695,3695,0
20250401,115000,74466250,3695,3695,3695,3695,0
20250401,114900,74466250,3695,3695,3695,3695,0
20250401,114800,74466250,3695,3695,3695,3695,0
20250401,114700,74466250,3695,3695,3695,3695,0
20250401,114600,74466250,3695,3695,3695,3695,0
20250401,114500,74466250,3695,3695,3695,3695,0
20250401,114400,74466250,3695,3695,3695,3695,0
20250401,114300,74466250,3695,3695,3695,3695,0
20250401,114200,74466250,3695,3690,3695,3690,4
20250401,114100,74451485,3690,3695,3695,3690,91
20250401,114000,74115265,3695,3695,3695,3695,0
20250401,113900,74115265,3695,3695,3695,3695,1
20250401,113800,74111570,3690,3690,3690,3690,24
20250401,113700,74023010,3690,3690,3690,3690,0
20250401,113600,74023010,3690,3690,3690,3690,0
20250401,113500,74023010,3690,3690,3690,3690,0
20250401,113400,74023010,3690,3690,3690,3690,27
20250401,113300,73923380,3695,3695,3695,3695,0
20250401,113200,73923380,3695,3695,3695,3695,27
20250401,113100,73823615,3695,3680,3695,3675,27
20250401,113000,73724275,3695,3695,3695,3675,302
20250401,112900,72610530,3695,3695,3695,3695,0
20250401,112800,72610530,3695,3695,3695,3695,0
20250401,112700,72610530,3695,3695,3695,3695,0
20250401,112600,72610530,3695,3695,3695,3695,0
20250401,112500,72610530,3695,3685,3705,3685,5988
20250401,112400,50486380,3690,3685,3690,3685,18
20250401,112300,50420045,3680,3680,3680,3680,0
20250401,112200,50420045,3680,3680,3680,3680,803
20250401,112100,47465005,3680,3680,3680,3680,0
20250401,112000,47465005,3680,3680,3680,3680,0
20250401,111900,47465005,3680,3680,3680,3680,0
20250401,111800,47465005,3680,3680,3680,3680,41
20250401,111700,47314125,3680,3680,3680,3680,0
20250401,111600,47314125,3680,3675,3680,3675,955
20250401,111500,43803625,3675,3675,3675,3675,200
20250401,111400,43068625,3680,3680,3680,3680,0
20250401,111300,43068625,3680,3680,3680,3680,0
20250401,111200,43068625,3680,3675,3680,3655,9
20250401,111100,43035620,3655,3665,3675,3655,4190
20250401,111000,27664135,3665,3660,3665,3660,1976
20250401,110900,20428835,3660,3660,3660,3660,1
20250401,110800,20425175,3660,3660,3660,3660,1
20250401,110700,20421515,3655,3655,3655,3655,0
20250401,110600,20421515,3655,3655,3655,3655,75
20250401,110500,20147390,3655,3655,3655,3655,85
20250401,110400,19836715,3650,3650,3650,3650,51
20250401,110300,19650565,3650,3650,3650,3650,0
20250401,110200,19650565,3650,3650,3650,3650,0
20250401,110100,19650565,3650,3635,3650,3635,3
20250401,110000,19639645,3635,3635,3635,3635,0
20250401,105900,19639645,3635,3635,3635,3635,0
20250401,105800,19639645,3635,3635,3635,3635,39
20250401,105700,19497880,3635,3635,3635,3635,10
20250401,105600,19461530,3635,3635,3635,3635,0
20250401,105500,19461530,3635,3635,3635,3635,0
20250401,105400,19461530,3635,3635,3635,3635,1
20250401,105300,19457895,3630,3630,3630,3630,15
20250401,105200,19403445,3635,3635,3635,3635,0
20250401,105100,19403445,3635,3635,3635,3635,0
20250401,105000,19403445,3635,3635,3635,3635,0
20250401,104900,19403445,3635,3635,3635,3635,277
20250401,104800,18396550,3635,3635,3635,3635,0
20250401,104700,18396550,3635,3635,3635,3635,0
20250401,104600,18396550,3635,3635,3635,3635,0
20250401,104500,18396550,3635,3635,3635,3635,0
20250401,104400,18396550,3635,3635,3635,3635,0
20250401,104300,18396550,3635,3635,3635,3635,0
20250401,104200,18396550,3635,3635,3635,3635,0
20250401,104100,18396550,3635,3635,3635,3635,0
20250401,104000,18396550,3635,3635,3635,3635,0
20250401,103900,18396550,3635,3635,3635,3635,0
20250401,103800,18396550,3635,3635,3635,3635,0
20250401,103700,18396550,3635,3635,3635,3635,0
20250401,103600,18396550,3635,3635,3635,3635,0
20250401,103500,18396550,3635,3635,3635,3635,0
20250401,103400,18396550,3635,3635,3635,3635,1
20250401,103300,18392915,3635,3635,3635,3635,0
20250401,103200,18392915,3635,3635,3635,3635,0
20250401,103100,18392915,3635,3635,3635,3635,0
20250401,103000,18392915,3635,3635,3635,3635,0
20250401,102900,18392915,3635,3635,3635,3635,0
20250401,102800,18392915,3635,3635,3635,3635,0
20250401,102700,18392915,3635,3635,3635,3635,0
20250401,102600,18392915,3635,3635,3635,3635,0
20250401,102500,18392915,3635,3635,3635,3635,50
20250401,102400,18211165,3635,3625,3635,3625,3
20250401,102300,18200280,3625,3625,3625,3625,0
20250401,102200,18200280,3625,3625,3625,3625,5
20250401,102100,18182155,3630,3630,3630,3630,2
20250401,102000,18174895,3635,3625,3655,3625,326
20250401,101900,16987335,3630,3630,3630,3630,0
20250401,101800,16987335,3630,3630,3630,3630,0
20250401,101700,16987335,3630,3630,3630,3630,0
20250401,101600,16987335,3630,3615,3630,3615,1001
20250401,101500,13366205,3615,3615,3615,3615,0
20250401,101400,13366205,3615,3600,3615,3600,6
20250401,101300,13344575,3610,3610,3610,3610,0
20250401,101200,13344575,3610,3610,3610,3610,0
20250401,101100,13344575,3610,3610,3610,3610,0
20250401,101000,13344575,3610,3610,3610,3610,0
20250401,100900,13344575,3610,3610,3610,3610,0
20250401,100800,13344575,3610,3610,3610,3610,2
20250401,100700,13337355,3615,3615,3615,3615,0
20250401,100600,13337355,3615,3615,3615,3615,0
20250401,100500,13337355,3615,3600,3615,3600,3
20250401,100400,13326540,3600,3600,3600,3600,0
20250401,100300,13326540,3600,3620,3620,3600,299
20250401,100200,12249790,3615,3615,3615,3615,0
20250401,100100,12249790,3615,3615,3615,3615,0
20250401,100000,12249790,3615,3615,3615,3615,0
20250401,095900,12249790,3615,3615,3615,3615,0
20250401,095800,12249790,3615,3615,3615,3615,0
20250401,095700,12249790,3615,3615,3615,3615,200
20250401,095600,11526790,3620,3620,3620,3620,0
20250401,095500,11526790,3620,3620,3620,3620,0
20250401,095400,11526790,3620,3620,3620,3620,0
20250401,095300,11526790,3620,3620,3620,3620,0
20250401,095200,11526790,3620,3620,3620,3620,0
20250401,095100,11526790,3620,3620,3620,3620,0
20250401,095000,11526790,3620,3620,3620,3620,10
20250401,094900,11490590,3620,3620,3620,3620,1
20250401,094800,11486970,3620,3620,3620,3620,2
20250401,094700,11479730,3600,3600,3600,3600,0
20250401,094600,11479730,3600,3600,3600,3600,0
20250401,094500,11479730,3600,3605,3605,3600,150
20250401,094400,10939715,3620,3620,3620,3620,0
20250401,094300,10939715,3620,3620,3620,3620,0
20250401,094200,10939715,3620,3620,3620,3620,1
20250401,094100,10936095,3605,3605,3605,3605,0
20250401,094000,10936095,3605,3610,3610,3605,300
20250401,093900,9854585,3620,3610,3620,3610,2
20250401,093800,9847355,3620,3625,3625,3620,903
20250401,093700,6577575,3625,3625,3625,3625,0
20250401,093600,6577575,3625,3625,3625,3625,0
20250401,093500,6577575,3625,3630,3640,3625,843
20250401,093400,3518825,3645,3645,3645,3645,0
20250401,093300,3518825,3645,3645,3645,3645,0
20250401,093200,3518825,3645,3645,3645,3645,0
20250401,093100,3518825,3645,3645,3645,3645,0
20250401,093000,3518825,3645,3645,3645,3645,0
20250401,092900,3518825,3645,3645,3645,3645,1
20250401,092800,3515180,3630,3630,3630,3630,641
20250401,092700,1188350,3645,3645,3645,3645,5
20250401,092600,1170125,3645,3645,3645,3645,0
20250401,092500,1170125,3645,3645,3645,3645,0
20250401,092400,1170125,3645,3645,3645,3645,0
20250401,092300,1170125,3645,3645,3645,3645,0
20250401,092200,1170125,3645,3645,3645,3645,0
20250401,092100,1170125,3645,3645,3645,3645,0
20250401,092000,1170125,3645,3645,3645,3645,0
20250401,091900,1170125,3645,3645,3645,3645,0
20250401,091800,1170125,3645,3645,3645,3645,0
20250401,091700,1170125,3645,3645,3645,3645,0
20250401,091600,1170125,3645,3645,3645,3645,0
20250401,091500,1170125,3645,3645,3645,3645,0
20250401,091400,1170125,3645,3645,3645,3645,0
20250401,091300,1170125,3645,3645,3645,3645,0
20250401,091200,1170125,3645,3630,3645,3630,2
20250401,091100,1162850,3645,3645,3645,3645,0
20250401,091000,1162850,3645,3645,3645,3645,1
20250401,090900,1159205,3650,3650,3650,3650,3
20250401,090800,1148255,3650,3650,3650,3650,0
20250401,090700,1148255,3650,3655,3655,3635,24
20250401,090600,1060800,3620,3620,3620,3620,0
20250401,090500,1060800,3620,3620,3620,3620,0
20250401,090400,1060800,3620,3620,3620,3620,0
20250401,090300,1060800,3620,3620,3620,3620,15
20250401,090200,1006500,3660,3660,3660,3660,0
20250401,090100,1006500,3660,3660,3660,3660,0
20250401,090000,1006500,3660,3660,3660,3660,275
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 104307495 3665 3665 3665 3665 92
3 20250401 192800 104307495 3665 3665 3665 3665 0
4 20250401 192700 104307495 3665 3665 3665 3665 0
5 20250401 192600 104307495 3665 3665 3665 3665 0
6 20250401 192500 104307495 3665 3665 3665 3665 0
7 20250401 192400 104307495 3665 3665 3665 3665 0
8 20250401 192300 104307495 3665 3665 3665 3665 0
9 20250401 192200 104307495 3665 3665 3665 3665 0
10 20250401 192100 104307495 3665 3665 3665 3665 0
11 20250401 192000 104307495 3665 3665 3665 3665 0
12 20250401 191900 104307495 3665 3665 3665 3665 0
13 20250401 191800 104307495 3665 3665 3665 3665 0
14 20250401 191700 104307495 3665 3665 3665 3665 0
15 20250401 191600 104307495 3665 3665 3665 3665 0
16 20250401 191500 104307495 3665 3665 3665 3665 0
17 20250401 191400 104307495 3665 3665 3665 3665 0
18 20250401 191300 104307495 3665 3665 3665 3665 0
19 20250401 191200 104307495 3665 3665 3665 3665 0
20 20250401 191100 104307495 3665 3665 3665 3665 0
21 20250401 191000 104307495 3665 3665 3665 3665 0
22 20250401 190900 104307495 3665 3665 3665 3665 0
23 20250401 190800 104307495 3665 3665 3665 3665 0
24 20250401 190700 104307495 3665 3665 3665 3665 0
25 20250401 190600 104307495 3665 3665 3665 3665 0
26 20250401 190500 104307495 3665 3665 3665 3665 0
27 20250401 190400 104307495 3665 3665 3665 3665 0
28 20250401 190300 104307495 3665 3665 3665 3665 0
29 20250401 190200 104307495 3665 3665 3665 3665 0
30 20250401 190100 104307495 3665 3665 3665 3665 0
31 20250401 190000 104307495 3665 3665 3665 3665 0
32 20250401 185900 104307495 3665 3665 3665 3665 92
33 20250401 185800 104307495 3665 3665 3665 3665 0
34 20250401 185700 104307495 3665 3665 3665 3665 0
35 20250401 185600 104307495 3665 3665 3665 3665 0
36 20250401 185500 104307495 3665 3665 3665 3665 0
37 20250401 185400 104307495 3665 3665 3665 3665 0
38 20250401 185300 104307495 3665 3665 3665 3665 0
39 20250401 185200 104307495 3665 3665 3665 3665 0
40 20250401 185100 104307495 3665 3665 3665 3665 0
41 20250401 185000 104307495 3665 3665 3665 3665 0
42 20250401 184900 104307495 3665 3665 3665 3665 0
43 20250401 184800 104307495 3665 3665 3665 3665 0
44 20250401 184700 104307495 3665 3665 3665 3665 0
45 20250401 184600 104307495 3665 3665 3665 3665 0
46 20250401 184500 104307495 3665 3665 3665 3665 0
47 20250401 184400 104307495 3665 3665 3665 3665 0
48 20250401 184300 104307495 3665 3665 3665 3665 0
49 20250401 184200 104307495 3665 3665 3665 3665 0
50 20250401 184100 104307495 3665 3665 3665 3665 0
51 20250401 184000 104307495 3665 3665 3665 3665 0
52 20250401 183900 104307495 3665 3665 3665 3665 0
53 20250401 183800 104307495 3665 3665 3665 3665 0
54 20250401 183700 104307495 3665 3665 3665 3665 0
55 20250401 183600 104307495 3665 3665 3665 3665 0
56 20250401 183500 104307495 3665 3665 3665 3665 0
57 20250401 183400 104307495 3665 3665 3665 3665 0
58 20250401 183300 104307495 3665 3665 3665 3665 0
59 20250401 183200 104307495 3665 3665 3665 3665 0
60 20250401 183100 104307495 3665 3665 3665 3665 0
61 20250401 183000 104307495 3665 3665 3665 3665 0
62 20250401 182900 104307495 3665 3665 3665 3665 92
63 20250401 182800 104307495 3665 3665 3665 3665 0
64 20250401 182700 104307495 3665 3665 3665 3665 0
65 20250401 182600 104307495 3665 3665 3665 3665 0
66 20250401 182500 104307495 3665 3665 3665 3665 0
67 20250401 182400 104307495 3665 3665 3665 3665 0
68 20250401 182300 104307495 3665 3665 3665 3665 0
69 20250401 182200 104307495 3665 3665 3665 3665 0
70 20250401 182100 104307495 3665 3665 3665 3665 0
71 20250401 182000 104307495 3665 3665 3665 3665 0
72 20250401 181900 104307495 3665 3665 3665 3665 0
73 20250401 181800 104307495 3665 3665 3665 3665 0
74 20250401 181700 104307495 3665 3665 3665 3665 0
75 20250401 181600 104307495 3665 3665 3665 3665 0
76 20250401 181500 104307495 3665 3665 3665 3665 0
77 20250401 181400 104307495 3665 3665 3665 3665 0
78 20250401 181300 104307495 3665 3665 3665 3665 0
79 20250401 181200 104307495 3665 3665 3665 3665 0
80 20250401 181100 104307495 3665 3665 3665 3665 0
81 20250401 181000 104307495 3665 3665 3665 3665 0
82 20250401 180900 104307495 3665 3665 3665 3665 0
83 20250401 180800 104307495 3665 3665 3665 3665 0
84 20250401 180700 104307495 3665 3665 3665 3665 0
85 20250401 180600 104307495 3665 3665 3665 3665 0
86 20250401 180500 104307495 3665 3665 3665 3665 0
87 20250401 180400 104307495 3665 3665 3665 3665 0
88 20250401 180300 104307495 3665 3665 3665 3665 0
89 20250401 180200 104307495 3665 3665 3665 3665 0
90 20250401 180100 104307495 3665 3665 3665 3665 0
91 20250401 180000 104307495 3665 3665 3665 3665 0
92 20250401 175900 104307495 3665 3665 3665 3665 92
93 20250401 175800 104307495 3665 3665 3665 3665 0
94 20250401 175700 104307495 3665 3665 3665 3665 0
95 20250401 175600 104307495 3665 3665 3665 3665 0
96 20250401 175500 104307495 3665 3665 3665 3665 0
97 20250401 175400 104307495 3665 3665 3665 3665 0
98 20250401 175300 104307495 3665 3665 3665 3665 0
99 20250401 175200 104307495 3665 3665 3665 3665 0
100 20250401 175100 104307495 3665 3665 3665 3665 0
101 20250401 175000 104307495 3665 3665 3665 3665 0
102 20250401 174900 104307495 3665 3665 3665 3665 0
103 20250401 174800 104307495 3665 3665 3665 3665 0
104 20250401 174700 104307495 3665 3665 3665 3665 0
105 20250401 174600 104307495 3665 3665 3665 3665 0
106 20250401 174500 104307495 3665 3665 3665 3665 0
107 20250401 174400 104307495 3665 3665 3665 3665 0
108 20250401 174300 104307495 3665 3665 3665 3665 0
109 20250401 174200 104307495 3665 3665 3665 3665 0
110 20250401 174100 104307495 3665 3665 3665 3665 0
111 20250401 174000 104307495 3665 3665 3665 3665 0
112 20250401 173900 104307495 3665 3665 3665 3665 0
113 20250401 173800 104307495 3665 3665 3665 3665 0
114 20250401 173700 104307495 3665 3665 3665 3665 0
115 20250401 173600 104307495 3665 3665 3665 3665 0
116 20250401 173500 104307495 3665 3665 3665 3665 0
117 20250401 173400 104307495 3665 3665 3665 3665 0
118 20250401 173300 104307495 3665 3665 3665 3665 0
119 20250401 173200 104307495 3665 3665 3665 3665 0
120 20250401 173100 104307495 3665 3665 3665 3665 0
121 20250401 173000 104307495 3665 3665 3665 3665 0
122 20250401 172900 104307495 3665 3665 3665 3665 92
123 20250401 172800 104307495 3665 3665 3665 3665 0
124 20250401 172700 104307495 3665 3665 3665 3665 0
125 20250401 172600 104307495 3665 3665 3665 3665 0
126 20250401 172500 104307495 3665 3665 3665 3665 0
127 20250401 172400 104307495 3665 3665 3665 3665 0
128 20250401 172300 104307495 3665 3665 3665 3665 0
129 20250401 172200 104307495 3665 3665 3665 3665 0
130 20250401 172100 104307495 3665 3665 3665 3665 0
131 20250401 172000 104307495 3665 3665 3665 3665 0
132 20250401 171900 104307495 3665 3665 3665 3665 0
133 20250401 171800 104307495 3665 3665 3665 3665 0
134 20250401 171700 104307495 3665 3665 3665 3665 0
135 20250401 171600 104307495 3665 3665 3665 3665 0
136 20250401 171500 104307495 3665 3665 3665 3665 0
137 20250401 171400 104307495 3665 3665 3665 3665 0
138 20250401 171300 104307495 3665 3665 3665 3665 0
139 20250401 171200 104307495 3665 3665 3665 3665 0
140 20250401 171100 104307495 3665 3665 3665 3665 0
141 20250401 171000 104307495 3665 3665 3665 3665 0
142 20250401 170900 104307495 3665 3665 3665 3665 0
143 20250401 170800 104307495 3665 3665 3665 3665 0
144 20250401 170700 104307495 3665 3665 3665 3665 0
145 20250401 170600 104307495 3665 3665 3665 3665 0
146 20250401 170500 104307495 3665 3665 3665 3665 0
147 20250401 170400 104307495 3665 3665 3665 3665 0
148 20250401 170300 104307495 3665 3665 3665 3665 0
149 20250401 170200 104307495 3665 3665 3665 3665 0
150 20250401 170100 104307495 3665 3665 3665 3665 0
151 20250401 170000 104307495 3665 3665 3665 3665 0
152 20250401 165900 104307495 3665 3665 3665 3665 92
153 20250401 165800 104307495 3665 3665 3665 3665 0
154 20250401 165700 104307495 3665 3665 3665 3665 0
155 20250401 165600 104307495 3665 3665 3665 3665 0
156 20250401 165500 104307495 3665 3665 3665 3665 0
157 20250401 165400 104307495 3665 3665 3665 3665 0
158 20250401 165300 104307495 3665 3665 3665 3665 0
159 20250401 165200 104307495 3665 3665 3665 3665 0
160 20250401 165100 104307495 3665 3665 3665 3665 0
161 20250401 165000 104307495 3665 3665 3665 3665 0
162 20250401 164900 104307495 3665 3665 3665 3665 0
163 20250401 164800 104307495 3665 3665 3665 3665 0
164 20250401 164700 104307495 3665 3665 3665 3665 0
165 20250401 164600 104307495 3665 3665 3665 3665 0
166 20250401 164500 104307495 3665 3665 3665 3665 0
167 20250401 164400 104307495 3665 3665 3665 3665 0
168 20250401 164300 104307495 3665 3665 3665 3665 0
169 20250401 164200 104307495 3665 3665 3665 3665 0
170 20250401 164100 104307495 3665 3665 3665 3665 0
171 20250401 164000 104307495 3665 3665 3665 3665 0
172 20250401 163900 104307495 3665 3665 3665 3665 0
173 20250401 163800 104307495 3665 3665 3665 3665 0
174 20250401 163700 104307495 3665 3665 3665 3665 0
175 20250401 163600 104307495 3665 3665 3665 3665 0
176 20250401 163500 104307495 3665 3665 3665 3665 0
177 20250401 163400 104307495 3665 3665 3665 3665 0
178 20250401 163300 104307495 3665 3665 3665 3665 0
179 20250401 163200 104307495 3665 3665 3665 3665 0
180 20250401 163100 104307495 3665 3665 3665 3665 0
181 20250401 163000 104307495 3665 3665 3665 3665 0
182 20250401 162900 104307495 3665 3665 3665 3665 92
183 20250401 162800 104307495 3665 3665 3665 3665 0
184 20250401 162700 104307495 3665 3665 3665 3665 0
185 20250401 162600 104307495 3665 3665 3665 3665 0
186 20250401 162500 104307495 3665 3665 3665 3665 0
187 20250401 162400 104307495 3665 3665 3665 3665 0
188 20250401 162300 104307495 3665 3665 3665 3665 0
189 20250401 162200 104307495 3665 3665 3665 3665 0
190 20250401 162100 104307495 3665 3665 3665 3665 0
191 20250401 162000 104307495 3665 3665 3665 3665 0
192 20250401 161900 104307495 3665 3665 3665 3665 0
193 20250401 161800 104307495 3665 3665 3665 3665 0
194 20250401 161700 104307495 3665 3665 3665 3665 0
195 20250401 161600 104307495 3665 3665 3665 3665 0
196 20250401 161500 104307495 3665 3665 3665 3665 0
197 20250401 161400 104307495 3665 3665 3665 3665 0
198 20250401 161300 104307495 3665 3665 3665 3665 0
199 20250401 161200 104307495 3665 3665 3665 3665 0
200 20250401 161100 104307495 3665 3665 3665 3665 0
201 20250401 161000 104307495 3665 3665 3665 3665 0
202 20250401 160900 104307495 3665 3665 3665 3665 0
203 20250401 160800 104307495 3665 3665 3665 3665 0
204 20250401 160700 104307495 3665 3665 3665 3665 0
205 20250401 160600 104307495 3665 3665 3665 3665 0
206 20250401 160500 104307495 3665 3665 3665 3665 0
207 20250401 160400 104307495 3665 3665 3665 3665 0
208 20250401 160300 104307495 3665 3665 3665 3665 0
209 20250401 160200 104307495 3665 3665 3665 3665 0
210 20250401 160100 104307495 3665 3665 3665 3665 0
211 20250401 160000 104307495 3665 3665 3665 3665 0
212 20250401 155900 104307495 3665 3665 3665 3665 92
213 20250401 155800 104307495 3665 3665 3665 3665 0
214 20250401 155700 104307495 3665 3665 3665 3665 0
215 20250401 155600 104307495 3665 3665 3665 3665 0
216 20250401 155500 104307495 3665 3665 3665 3665 0
217 20250401 155400 104307495 3665 3665 3665 3665 0
218 20250401 155300 104307495 3665 3665 3665 3665 0
219 20250401 155200 104307495 3665 3665 3665 3665 0
220 20250401 155100 104307495 3665 3665 3665 3665 0
221 20250401 155000 104307495 3665 3665 3665 3665 0
222 20250401 154900 104307495 3665 3665 3665 3665 0
223 20250401 154800 104307495 3665 3665 3665 3665 0
224 20250401 154700 104307495 3665 3665 3665 3665 0
225 20250401 154600 104307495 3665 3665 3665 3665 0
226 20250401 154500 104307495 3665 3665 3665 3665 0
227 20250401 154400 104307495 3665 3665 3665 3665 0
228 20250401 154300 104307495 3665 3665 3665 3665 0
229 20250401 154200 104307495 3665 3665 3665 3665 0
230 20250401 154100 104307495 3665 3665 3665 3665 0
231 20250401 154000 104307495 3665 3665 3665 3665 0
232 20250401 153900 104307495 3665 3665 3665 3665 0
233 20250401 153800 104307495 3665 3665 3665 3665 0
234 20250401 153700 104307495 3665 3665 3665 3665 0
235 20250401 153600 104307495 3665 3665 3665 3665 0
236 20250401 153500 104307495 3665 3665 3665 3665 0
237 20250401 153400 104307495 3665 3665 3665 3665 0
238 20250401 153300 104307495 3665 3665 3665 3665 0
239 20250401 153200 104307495 3665 3665 3665 3665 0
240 20250401 153100 104307495 3665 3665 3665 3665 0
241 20250401 153000 104307495 3665 3665 3665 3665 92
242 20250401 152900 103970315 3665 3665 3665 3665 0
243 20250401 152800 103970315 3665 3665 3665 3665 0
244 20250401 152700 103970315 3665 3665 3665 3665 0
245 20250401 152600 103970315 3665 3665 3665 3665 0
246 20250401 152500 103970315 3665 3665 3665 3665 0
247 20250401 152400 103970315 3665 3665 3665 3665 0
248 20250401 152300 103970315 3665 3665 3665 3665 0
249 20250401 152200 103970315 3665 3665 3665 3665 0
250 20250401 152100 103970315 3665 3665 3665 3665 0
251 20250401 152000 103970315 3665 3665 3665 3665 0
252 20250401 151900 103970315 3665 3665 3665 3665 0
253 20250401 151800 103970315 3665 3665 3665 3665 0
254 20250401 151700 103970315 3665 3665 3665 3665 0
255 20250401 151600 103970315 3665 3665 3665 3665 0
256 20250401 151500 103970315 3665 3665 3665 3665 0
257 20250401 151400 103970315 3665 3665 3665 3665 244
258 20250401 151300 103076055 3670 3670 3670 3670 0
259 20250401 151200 103076055 3670 3670 3670 3670 0
260 20250401 151100 103076055 3670 3670 3670 3670 0
261 20250401 151000 103076055 3670 3670 3670 3670 0
262 20250401 150900 103076055 3670 3670 3670 3670 0
263 20250401 150800 103076055 3670 3665 3670 3665 21
264 20250401 150700 102999085 3670 3685 3685 3670 691
265 20250401 150600 100461510 3690 3690 3690 3690 1
266 20250401 150500 100457820 3685 3685 3685 3685 1
267 20250401 150400 100454135 3690 3685 3690 3685 44
268 20250401 150300 100291990 3685 3685 3685 3685 0
269 20250401 150200 100291990 3685 3685 3685 3685 17
270 20250401 150100 100229345 3690 3690 3690 3690 0
271 20250401 150000 100229345 3690 3690 3690 3690 0
272 20250401 145900 100229345 3690 3690 3690 3690 0
273 20250401 145800 100229345 3690 3690 3690 3690 329
274 20250401 145700 99015335 3690 3690 3690 3690 0
275 20250401 145600 99015335 3690 3690 3690 3690 0
276 20250401 145500 99015335 3690 3690 3690 3690 0
277 20250401 145400 99015335 3690 3690 3690 3690 0
278 20250401 145300 99015335 3690 3690 3690 3690 0
279 20250401 145200 99015335 3690 3690 3690 3690 1
280 20250401 145100 99011645 3690 3690 3690 3690 0
281 20250401 145000 99011645 3690 3690 3690 3690 0
282 20250401 144900 99011645 3690 3690 3690 3690 0
283 20250401 144800 99011645 3690 3690 3690 3690 0
284 20250401 144700 99011645 3690 3690 3690 3690 0
285 20250401 144600 99011645 3690 3690 3690 3690 72
286 20250401 144500 98745965 3690 3690 3690 3690 5
287 20250401 144400 98727515 3690 3690 3690 3690 1
288 20250401 144300 98723825 3690 3690 3690 3690 0
289 20250401 144200 98723825 3690 3690 3690 3690 0
290 20250401 144100 98723825 3690 3690 3690 3690 47
291 20250401 144000 98550395 3685 3685 3685 3685 0
292 20250401 143900 98550395 3685 3685 3685 3685 0
293 20250401 143800 98550395 3685 3675 3685 3670 246
294 20250401 143700 97645675 3690 3690 3690 3690 0
295 20250401 143600 97645675 3690 3690 3690 3690 0
296 20250401 143500 97645675 3690 3690 3690 3690 0
297 20250401 143400 97645675 3690 3690 3690 3690 0
298 20250401 143300 97645675 3690 3690 3690 3690 0
299 20250401 143200 97645675 3690 3690 3690 3690 0
300 20250401 143100 97645675 3690 3690 3690 3690 0
301 20250401 143000 97645675 3690 3680 3690 3680 307
302 20250401 142900 96515360 3680 3680 3680 3680 0
303 20250401 142800 96515360 3680 3680 3680 3680 0
304 20250401 142700 96515360 3680 3680 3680 3680 0
305 20250401 142600 96515360 3680 3680 3680 3680 0
306 20250401 142500 96515360 3680 3680 3680 3680 0
307 20250401 142400 96515360 3680 3680 3680 3680 0
308 20250401 142300 96515360 3680 3680 3680 3680 65
309 20250401 142200 96276160 3685 3685 3685 3685 0
310 20250401 142100 96276160 3685 3685 3685 3685 0
311 20250401 142000 96276160 3685 3685 3685 3685 104
312 20250401 141900 95892920 3685 3685 3685 3685 1
313 20250401 141800 95889235 3670 3670 3670 3670 1
314 20250401 141700 95885565 3690 3690 3690 3690 0
315 20250401 141600 95885565 3690 3690 3690 3690 0
316 20250401 141500 95885565 3690 3690 3690 3690 0
317 20250401 141400 95885565 3690 3690 3690 3690 0
318 20250401 141300 95885565 3690 3690 3690 3690 0
319 20250401 141200 95885565 3690 3690 3690 3690 0
320 20250401 141100 95885565 3690 3690 3690 3690 6
321 20250401 141000 95863425 3685 3685 3685 3685 0
322 20250401 140900 95863425 3685 3685 3685 3685 0
323 20250401 140800 95863425 3685 3685 3685 3685 0
324 20250401 140700 95863425 3685 3680 3685 3680 1626
325 20250401 140600 89879680 3680 3680 3680 3680 0
326 20250401 140500 89879680 3680 3680 3680 3680 0
327 20250401 140400 89879680 3680 3670 3680 3670 21
328 20250401 140300 89802600 3680 3680 3680 3680 0
329 20250401 140200 89802600 3680 3680 3680 3680 0
330 20250401 140100 89802600 3680 3680 3680 3680 0
331 20250401 140000 89802600 3680 3680 3680 3680 0
332 20250401 135900 89802600 3680 3680 3680 3680 0
333 20250401 135800 89802600 3680 3680 3680 3680 0
334 20250401 135700 89802600 3680 3680 3680 3680 0
335 20250401 135600 89802600 3680 3680 3680 3680 0
336 20250401 135500 89802600 3680 3680 3680 3680 0
337 20250401 135400 89802600 3680 3680 3680 3680 140
338 20250401 135300 89287400 3680 3680 3680 3680 0
339 20250401 135200 89287400 3680 3680 3680 3680 0
340 20250401 135100 89287400 3680 3680 3680 3680 0
341 20250401 135000 89287400 3680 3680 3680 3680 0
342 20250401 134900 89287400 3680 3680 3680 3680 9
343 20250401 134800 89254280 3680 3680 3680 3680 0
344 20250401 134700 89254280 3680 3680 3680 3680 0
345 20250401 134600 89254280 3680 3680 3680 3680 36
346 20250401 134500 89121800 3680 3680 3680 3680 0
347 20250401 134400 89121800 3680 3680 3680 3680 0
348 20250401 134300 89121800 3680 3680 3680 3680 0
349 20250401 134200 89121800 3680 3680 3680 3680 0
350 20250401 134100 89121800 3680 3680 3680 3680 60
351 20250401 134000 88901000 3680 3680 3680 3680 1
352 20250401 133900 88897320 3680 3680 3680 3680 0
353 20250401 133800 88897320 3680 3680 3680 3680 0
354 20250401 133700 88897320 3680 3680 3680 3680 0
355 20250401 133600 88897320 3680 3680 3680 3680 0
356 20250401 133500 88897320 3680 3680 3680 3665 569
357 20250401 133400 86808910 3685 3685 3685 3685 0
358 20250401 133300 86808910 3685 3685 3685 3685 0
359 20250401 133200 86808910 3685 3685 3685 3685 0
360 20250401 133100 86808910 3685 3685 3685 3685 0
361 20250401 133000 86808910 3685 3685 3685 3685 0
362 20250401 132900 86808910 3685 3685 3685 3685 0
363 20250401 132800 86808910 3685 3685 3685 3685 0
364 20250401 132700 86808910 3685 3685 3685 3685 0
365 20250401 132600 86808910 3685 3685 3685 3685 0
366 20250401 132500 86808910 3685 3685 3685 3685 83
367 20250401 132400 86503055 3670 3670 3670 3670 0
368 20250401 132300 86503055 3670 3670 3670 3670 0
369 20250401 132200 86503055 3670 3670 3670 3670 0
370 20250401 132100 86503055 3670 3670 3670 3670 0
371 20250401 132000 86503055 3670 3670 3670 3670 0
372 20250401 131900 86503055 3670 3670 3670 3670 0
373 20250401 131800 86503055 3670 3680 3680 3670 35
374 20250401 131700 86374595 3685 3685 3685 3685 0
375 20250401 131600 86374595 3685 3685 3685 3685 0
376 20250401 131500 86374595 3685 3685 3685 3685 0
377 20250401 131400 86374595 3685 3685 3685 3685 0
378 20250401 131300 86374595 3685 3685 3685 3685 0
379 20250401 131200 86374595 3685 3685 3685 3685 0
380 20250401 131100 86374595 3685 3685 3685 3685 0
381 20250401 131000 86374595 3685 3685 3685 3685 6
382 20250401 130900 86352485 3690 3690 3690 3690 0
383 20250401 130800 86352485 3690 3690 3690 3690 0
384 20250401 130700 86352485 3690 3690 3690 3690 0
385 20250401 130600 86352485 3690 3690 3690 3690 0
386 20250401 130500 86352485 3690 3690 3690 3690 0
387 20250401 130400 86352485 3690 3690 3690 3690 61
388 20250401 130300 86127395 3695 3695 3695 3695 0
389 20250401 130200 86127395 3695 3695 3695 3695 0
390 20250401 130100 86127395 3695 3695 3695 3695 0
391 20250401 130000 86127395 3695 3695 3695 3695 0
392 20250401 125900 86127395 3695 3695 3695 3695 0
393 20250401 125800 86127395 3695 3695 3695 3695 0
394 20250401 125700 86127395 3695 3695 3695 3695 0
395 20250401 125600 86127395 3695 3695 3695 3695 3
396 20250401 125500 86116310 3695 3695 3695 3695 72
397 20250401 125400 85850270 3690 3690 3690 3690 252
398 20250401 125300 84920390 3690 3690 3690 3690 0
399 20250401 125200 84920390 3690 3690 3690 3690 0
400 20250401 125100 84920390 3690 3690 3690 3690 0
401 20250401 125000 84920390 3690 3690 3690 3690 0
402 20250401 124900 84920390 3690 3690 3690 3690 0
403 20250401 124800 84920390 3690 3690 3690 3690 0
404 20250401 124700 84920390 3690 3690 3690 3690 0
405 20250401 124600 84920390 3690 3690 3690 3690 0
406 20250401 124500 84920390 3690 3690 3690 3690 0
407 20250401 124400 84920390 3690 3690 3690 3690 0
408 20250401 124300 84920390 3690 3690 3690 3690 0
409 20250401 124200 84920390 3690 3690 3690 3690 0
410 20250401 124100 84920390 3690 3690 3690 3690 0
411 20250401 124000 84920390 3690 3690 3690 3690 1130
412 20250401 123900 80750690 3695 3695 3695 3695 0
413 20250401 123800 80750690 3695 3695 3695 3695 0
414 20250401 123700 80750690 3695 3695 3695 3695 4
415 20250401 123600 80735910 3695 3695 3695 3695 1
416 20250401 123500 80732215 3690 3690 3690 3690 65
417 20250401 123400 80492365 3690 3690 3690 3690 0
418 20250401 123300 80492365 3690 3690 3690 3690 0
419 20250401 123200 80492365 3690 3690 3690 3690 0
420 20250401 123100 80492365 3690 3690 3690 3690 287
421 20250401 123000 79433335 3690 3690 3690 3690 0
422 20250401 122900 79433335 3690 3690 3690 3690 0
423 20250401 122800 79433335 3690 3690 3690 3690 0
424 20250401 122700 79433335 3690 3690 3690 3690 0
425 20250401 122600 79433335 3690 3690 3690 3690 0
426 20250401 122500 79433335 3690 3690 3690 3690 0
427 20250401 122400 79433335 3690 3690 3690 3690 0
428 20250401 122300 79433335 3690 3690 3690 3690 0
429 20250401 122200 79433335 3690 3690 3690 3690 0
430 20250401 122100 79433335 3690 3690 3690 3690 0
431 20250401 122000 79433335 3690 3690 3690 3690 0
432 20250401 121900 79433335 3690 3690 3690 3690 0
433 20250401 121800 79433335 3690 3690 3690 3690 0
434 20250401 121700 79433335 3690 3690 3690 3690 0
435 20250401 121600 79433335 3690 3690 3690 3690 0
436 20250401 121500 79433335 3690 3690 3690 3690 0
437 20250401 121400 79433335 3690 3690 3690 3690 0
438 20250401 121300 79433335 3690 3690 3690 3690 0
439 20250401 121200 79433335 3690 3690 3690 3690 0
440 20250401 121100 79433335 3690 3690 3690 3690 0
441 20250401 121000 79433335 3690 3690 3690 3690 0
442 20250401 120900 79433335 3690 3690 3690 3690 46
443 20250401 120800 79263595 3690 3690 3690 3690 0
444 20250401 120700 79263595 3690 3690 3690 3690 0
445 20250401 120600 79263595 3690 3690 3690 3690 20
446 20250401 120500 79189795 3690 3690 3690 3690 0
447 20250401 120400 79189795 3690 3690 3690 3690 0
448 20250401 120300 79189795 3690 3690 3690 3690 0
449 20250401 120200 79189795 3690 3690 3690 3690 2
450 20250401 120100 79182415 3695 3695 3695 3695 0
451 20250401 120000 79182415 3695 3695 3695 3695 0
452 20250401 115900 79182415 3695 3695 3695 3695 0
453 20250401 115800 79182415 3695 3695 3695 3695 0
454 20250401 115700 79182415 3695 3680 3695 3680 655
455 20250401 115600 76764460 3680 3670 3680 3670 567
456 20250401 115500 74683370 3680 3680 3680 3680 59
457 20250401 115400 74466250 3695 3695 3695 3695 0
458 20250401 115300 74466250 3695 3695 3695 3695 0
459 20250401 115200 74466250 3695 3695 3695 3695 0
460 20250401 115100 74466250 3695 3695 3695 3695 0
461 20250401 115000 74466250 3695 3695 3695 3695 0
462 20250401 114900 74466250 3695 3695 3695 3695 0
463 20250401 114800 74466250 3695 3695 3695 3695 0
464 20250401 114700 74466250 3695 3695 3695 3695 0
465 20250401 114600 74466250 3695 3695 3695 3695 0
466 20250401 114500 74466250 3695 3695 3695 3695 0
467 20250401 114400 74466250 3695 3695 3695 3695 0
468 20250401 114300 74466250 3695 3695 3695 3695 0
469 20250401 114200 74466250 3695 3690 3695 3690 4
470 20250401 114100 74451485 3690 3695 3695 3690 91
471 20250401 114000 74115265 3695 3695 3695 3695 0
472 20250401 113900 74115265 3695 3695 3695 3695 1
473 20250401 113800 74111570 3690 3690 3690 3690 24
474 20250401 113700 74023010 3690 3690 3690 3690 0
475 20250401 113600 74023010 3690 3690 3690 3690 0
476 20250401 113500 74023010 3690 3690 3690 3690 0
477 20250401 113400 74023010 3690 3690 3690 3690 27
478 20250401 113300 73923380 3695 3695 3695 3695 0
479 20250401 113200 73923380 3695 3695 3695 3695 27
480 20250401 113100 73823615 3695 3680 3695 3675 27
481 20250401 113000 73724275 3695 3695 3695 3675 302
482 20250401 112900 72610530 3695 3695 3695 3695 0
483 20250401 112800 72610530 3695 3695 3695 3695 0
484 20250401 112700 72610530 3695 3695 3695 3695 0
485 20250401 112600 72610530 3695 3695 3695 3695 0
486 20250401 112500 72610530 3695 3685 3705 3685 5988
487 20250401 112400 50486380 3690 3685 3690 3685 18
488 20250401 112300 50420045 3680 3680 3680 3680 0
489 20250401 112200 50420045 3680 3680 3680 3680 803
490 20250401 112100 47465005 3680 3680 3680 3680 0
491 20250401 112000 47465005 3680 3680 3680 3680 0
492 20250401 111900 47465005 3680 3680 3680 3680 0
493 20250401 111800 47465005 3680 3680 3680 3680 41
494 20250401 111700 47314125 3680 3680 3680 3680 0
495 20250401 111600 47314125 3680 3675 3680 3675 955
496 20250401 111500 43803625 3675 3675 3675 3675 200
497 20250401 111400 43068625 3680 3680 3680 3680 0
498 20250401 111300 43068625 3680 3680 3680 3680 0
499 20250401 111200 43068625 3680 3675 3680 3655 9
500 20250401 111100 43035620 3655 3665 3675 3655 4190
501 20250401 111000 27664135 3665 3660 3665 3660 1976
502 20250401 110900 20428835 3660 3660 3660 3660 1
503 20250401 110800 20425175 3660 3660 3660 3660 1
504 20250401 110700 20421515 3655 3655 3655 3655 0
505 20250401 110600 20421515 3655 3655 3655 3655 75
506 20250401 110500 20147390 3655 3655 3655 3655 85
507 20250401 110400 19836715 3650 3650 3650 3650 51
508 20250401 110300 19650565 3650 3650 3650 3650 0
509 20250401 110200 19650565 3650 3650 3650 3650 0
510 20250401 110100 19650565 3650 3635 3650 3635 3
511 20250401 110000 19639645 3635 3635 3635 3635 0
512 20250401 105900 19639645 3635 3635 3635 3635 0
513 20250401 105800 19639645 3635 3635 3635 3635 39
514 20250401 105700 19497880 3635 3635 3635 3635 10
515 20250401 105600 19461530 3635 3635 3635 3635 0
516 20250401 105500 19461530 3635 3635 3635 3635 0
517 20250401 105400 19461530 3635 3635 3635 3635 1
518 20250401 105300 19457895 3630 3630 3630 3630 15
519 20250401 105200 19403445 3635 3635 3635 3635 0
520 20250401 105100 19403445 3635 3635 3635 3635 0
521 20250401 105000 19403445 3635 3635 3635 3635 0
522 20250401 104900 19403445 3635 3635 3635 3635 277
523 20250401 104800 18396550 3635 3635 3635 3635 0
524 20250401 104700 18396550 3635 3635 3635 3635 0
525 20250401 104600 18396550 3635 3635 3635 3635 0
526 20250401 104500 18396550 3635 3635 3635 3635 0
527 20250401 104400 18396550 3635 3635 3635 3635 0
528 20250401 104300 18396550 3635 3635 3635 3635 0
529 20250401 104200 18396550 3635 3635 3635 3635 0
530 20250401 104100 18396550 3635 3635 3635 3635 0
531 20250401 104000 18396550 3635 3635 3635 3635 0
532 20250401 103900 18396550 3635 3635 3635 3635 0
533 20250401 103800 18396550 3635 3635 3635 3635 0
534 20250401 103700 18396550 3635 3635 3635 3635 0
535 20250401 103600 18396550 3635 3635 3635 3635 0
536 20250401 103500 18396550 3635 3635 3635 3635 0
537 20250401 103400 18396550 3635 3635 3635 3635 1
538 20250401 103300 18392915 3635 3635 3635 3635 0
539 20250401 103200 18392915 3635 3635 3635 3635 0
540 20250401 103100 18392915 3635 3635 3635 3635 0
541 20250401 103000 18392915 3635 3635 3635 3635 0
542 20250401 102900 18392915 3635 3635 3635 3635 0
543 20250401 102800 18392915 3635 3635 3635 3635 0
544 20250401 102700 18392915 3635 3635 3635 3635 0
545 20250401 102600 18392915 3635 3635 3635 3635 0
546 20250401 102500 18392915 3635 3635 3635 3635 50
547 20250401 102400 18211165 3635 3625 3635 3625 3
548 20250401 102300 18200280 3625 3625 3625 3625 0
549 20250401 102200 18200280 3625 3625 3625 3625 5
550 20250401 102100 18182155 3630 3630 3630 3630 2
551 20250401 102000 18174895 3635 3625 3655 3625 326
552 20250401 101900 16987335 3630 3630 3630 3630 0
553 20250401 101800 16987335 3630 3630 3630 3630 0
554 20250401 101700 16987335 3630 3630 3630 3630 0
555 20250401 101600 16987335 3630 3615 3630 3615 1001
556 20250401 101500 13366205 3615 3615 3615 3615 0
557 20250401 101400 13366205 3615 3600 3615 3600 6
558 20250401 101300 13344575 3610 3610 3610 3610 0
559 20250401 101200 13344575 3610 3610 3610 3610 0
560 20250401 101100 13344575 3610 3610 3610 3610 0
561 20250401 101000 13344575 3610 3610 3610 3610 0
562 20250401 100900 13344575 3610 3610 3610 3610 0
563 20250401 100800 13344575 3610 3610 3610 3610 2
564 20250401 100700 13337355 3615 3615 3615 3615 0
565 20250401 100600 13337355 3615 3615 3615 3615 0
566 20250401 100500 13337355 3615 3600 3615 3600 3
567 20250401 100400 13326540 3600 3600 3600 3600 0
568 20250401 100300 13326540 3600 3620 3620 3600 299
569 20250401 100200 12249790 3615 3615 3615 3615 0
570 20250401 100100 12249790 3615 3615 3615 3615 0
571 20250401 100000 12249790 3615 3615 3615 3615 0
572 20250401 095900 12249790 3615 3615 3615 3615 0
573 20250401 095800 12249790 3615 3615 3615 3615 0
574 20250401 095700 12249790 3615 3615 3615 3615 200
575 20250401 095600 11526790 3620 3620 3620 3620 0
576 20250401 095500 11526790 3620 3620 3620 3620 0
577 20250401 095400 11526790 3620 3620 3620 3620 0
578 20250401 095300 11526790 3620 3620 3620 3620 0
579 20250401 095200 11526790 3620 3620 3620 3620 0
580 20250401 095100 11526790 3620 3620 3620 3620 0
581 20250401 095000 11526790 3620 3620 3620 3620 10
582 20250401 094900 11490590 3620 3620 3620 3620 1
583 20250401 094800 11486970 3620 3620 3620 3620 2
584 20250401 094700 11479730 3600 3600 3600 3600 0
585 20250401 094600 11479730 3600 3600 3600 3600 0
586 20250401 094500 11479730 3600 3605 3605 3600 150
587 20250401 094400 10939715 3620 3620 3620 3620 0
588 20250401 094300 10939715 3620 3620 3620 3620 0
589 20250401 094200 10939715 3620 3620 3620 3620 1
590 20250401 094100 10936095 3605 3605 3605 3605 0
591 20250401 094000 10936095 3605 3610 3610 3605 300
592 20250401 093900 9854585 3620 3610 3620 3610 2
593 20250401 093800 9847355 3620 3625 3625 3620 903
594 20250401 093700 6577575 3625 3625 3625 3625 0
595 20250401 093600 6577575 3625 3625 3625 3625 0
596 20250401 093500 6577575 3625 3630 3640 3625 843
597 20250401 093400 3518825 3645 3645 3645 3645 0
598 20250401 093300 3518825 3645 3645 3645 3645 0
599 20250401 093200 3518825 3645 3645 3645 3645 0
600 20250401 093100 3518825 3645 3645 3645 3645 0
601 20250401 093000 3518825 3645 3645 3645 3645 0
602 20250401 092900 3518825 3645 3645 3645 3645 1
603 20250401 092800 3515180 3630 3630 3630 3630 641
604 20250401 092700 1188350 3645 3645 3645 3645 5
605 20250401 092600 1170125 3645 3645 3645 3645 0
606 20250401 092500 1170125 3645 3645 3645 3645 0
607 20250401 092400 1170125 3645 3645 3645 3645 0
608 20250401 092300 1170125 3645 3645 3645 3645 0
609 20250401 092200 1170125 3645 3645 3645 3645 0
610 20250401 092100 1170125 3645 3645 3645 3645 0
611 20250401 092000 1170125 3645 3645 3645 3645 0
612 20250401 091900 1170125 3645 3645 3645 3645 0
613 20250401 091800 1170125 3645 3645 3645 3645 0
614 20250401 091700 1170125 3645 3645 3645 3645 0
615 20250401 091600 1170125 3645 3645 3645 3645 0
616 20250401 091500 1170125 3645 3645 3645 3645 0
617 20250401 091400 1170125 3645 3645 3645 3645 0
618 20250401 091300 1170125 3645 3645 3645 3645 0
619 20250401 091200 1170125 3645 3630 3645 3630 2
620 20250401 091100 1162850 3645 3645 3645 3645 0
621 20250401 091000 1162850 3645 3645 3645 3645 1
622 20250401 090900 1159205 3650 3650 3650 3650 3
623 20250401 090800 1148255 3650 3650 3650 3650 0
624 20250401 090700 1148255 3650 3655 3655 3635 24
625 20250401 090600 1060800 3620 3620 3620 3620 0
626 20250401 090500 1060800 3620 3620 3620 3620 0
627 20250401 090400 1060800 3620 3620 3620 3620 0
628 20250401 090300 1060800 3620 3620 3620 3620 15
629 20250401 090200 1006500 3660 3660 3660 3660 0
630 20250401 090100 1006500 3660 3660 3660 3660 0
631 20250401 090000 1006500 3660 3660 3660 3660 275

1
036030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,49019283,0,179165479365,0.00
20250327,0,49019283,0,185537986155,0.00
20250326,0,49019283,0,187498757475,0.00
20250325,0,49019283,0,187743853890,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 49019283 0 179165479365 0.00
3 20250327 0 49019283 0 185537986155 0.00
4 20250326 0 49019283 0 187498757475 0.00
5 20250325 0 49019283 0 187743853890 0.00