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

634
037350/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,240934555,3935,3935,3935,3935,844
20250401,193100,240934555,3935,3935,3935,3935,0
20250401,193000,240934555,3935,3935,3935,3935,0
20250401,192900,240934555,3935,3935,3935,3935,0
20250401,192800,240934555,3935,3935,3935,3935,0
20250401,192700,240934555,3935,3935,3935,3935,0
20250401,192600,240934555,3935,3935,3935,3935,0
20250401,192500,240934555,3935,3935,3935,3935,0
20250401,192400,240934555,3935,3935,3935,3935,0
20250401,192300,240934555,3935,3935,3935,3935,0
20250401,192200,240934555,3935,3935,3935,3935,0
20250401,192100,240934555,3935,3935,3935,3935,0
20250401,192000,240934555,3935,3935,3935,3935,0
20250401,191900,240934555,3935,3935,3935,3935,0
20250401,191800,240934555,3935,3935,3935,3935,0
20250401,191700,240934555,3935,3935,3935,3935,0
20250401,191600,240934555,3935,3935,3935,3935,0
20250401,191500,240934555,3935,3935,3935,3935,0
20250401,191400,240934555,3935,3935,3935,3935,0
20250401,191300,240934555,3935,3935,3935,3935,0
20250401,191200,240934555,3935,3935,3935,3935,0
20250401,191100,240934555,3935,3935,3935,3935,0
20250401,191000,240934555,3935,3935,3935,3935,0
20250401,190900,240934555,3935,3935,3935,3935,0
20250401,190800,240934555,3935,3935,3935,3935,0
20250401,190700,240934555,3935,3935,3935,3935,0
20250401,190600,240934555,3935,3935,3935,3935,0
20250401,190500,240934555,3935,3935,3935,3935,0
20250401,190400,240934555,3935,3935,3935,3935,0
20250401,190300,240934555,3935,3935,3935,3935,0
20250401,190200,240934555,3935,3935,3935,3935,844
20250401,190100,240934555,3935,3935,3935,3935,0
20250401,190000,240934555,3935,3935,3935,3935,0
20250401,185900,240934555,3935,3935,3935,3935,0
20250401,185800,240934555,3935,3935,3935,3935,0
20250401,185700,240934555,3935,3935,3935,3935,0
20250401,185600,240934555,3935,3935,3935,3935,0
20250401,185500,240934555,3935,3935,3935,3935,0
20250401,185400,240934555,3935,3935,3935,3935,0
20250401,185300,240934555,3935,3935,3935,3935,0
20250401,185200,240934555,3935,3935,3935,3935,0
20250401,185100,240934555,3935,3935,3935,3935,0
20250401,185000,240934555,3935,3935,3935,3935,0
20250401,184900,240934555,3935,3935,3935,3935,0
20250401,184800,240934555,3935,3935,3935,3935,0
20250401,184700,240934555,3935,3935,3935,3935,0
20250401,184600,240934555,3935,3935,3935,3935,0
20250401,184500,240934555,3935,3935,3935,3935,0
20250401,184400,240934555,3935,3935,3935,3935,0
20250401,184300,240934555,3935,3935,3935,3935,0
20250401,184200,240934555,3935,3935,3935,3935,0
20250401,184100,240934555,3935,3935,3935,3935,0
20250401,184000,240934555,3935,3935,3935,3935,0
20250401,183900,240934555,3935,3935,3935,3935,0
20250401,183800,240934555,3935,3935,3935,3935,0
20250401,183700,240934555,3935,3935,3935,3935,0
20250401,183600,240934555,3935,3935,3935,3935,0
20250401,183500,240934555,3935,3935,3935,3935,0
20250401,183400,240934555,3935,3935,3935,3935,0
20250401,183300,240934555,3935,3935,3935,3935,0
20250401,183200,240934555,3935,3935,3935,3935,844
20250401,183100,240934555,3935,3935,3935,3935,0
20250401,183000,240934555,3935,3935,3935,3935,0
20250401,182900,240934555,3935,3935,3935,3935,0
20250401,182800,240934555,3935,3935,3935,3935,0
20250401,182700,240934555,3935,3935,3935,3935,0
20250401,182600,240934555,3935,3935,3935,3935,0
20250401,182500,240934555,3935,3935,3935,3935,0
20250401,182400,240934555,3935,3935,3935,3935,0
20250401,182300,240934555,3935,3935,3935,3935,0
20250401,182200,240934555,3935,3935,3935,3935,0
20250401,182100,240934555,3935,3935,3935,3935,0
20250401,182000,240934555,3935,3935,3935,3935,0
20250401,181900,240934555,3935,3935,3935,3935,0
20250401,181800,240934555,3935,3935,3935,3935,0
20250401,181700,240934555,3935,3935,3935,3935,0
20250401,181600,240934555,3935,3935,3935,3935,0
20250401,181500,240934555,3935,3935,3935,3935,0
20250401,181400,240934555,3935,3935,3935,3935,0
20250401,181300,240934555,3935,3935,3935,3935,0
20250401,181200,240934555,3935,3935,3935,3935,0
20250401,181100,240934555,3935,3935,3935,3935,0
20250401,181000,240934555,3935,3935,3935,3935,0
20250401,180900,240934555,3935,3935,3935,3935,0
20250401,180800,240934555,3935,3935,3935,3935,0
20250401,180700,240934555,3935,3935,3935,3935,0
20250401,180600,240934555,3935,3935,3935,3935,0
20250401,180500,240934555,3935,3935,3935,3935,0
20250401,180400,240934555,3935,3935,3935,3935,0
20250401,180300,240934555,3935,3935,3935,3935,0
20250401,180200,240934555,3935,3935,3935,3935,844
20250401,180100,240934555,3935,3935,3935,3935,0
20250401,180000,240934555,3935,3935,3935,3935,0
20250401,175900,240934555,3935,3935,3935,3935,0
20250401,175800,240934555,3935,3935,3935,3935,0
20250401,175700,240934555,3935,3935,3935,3935,0
20250401,175600,240934555,3935,3935,3935,3935,0
20250401,175500,240934555,3935,3935,3935,3935,0
20250401,175400,240934555,3935,3935,3935,3935,0
20250401,175300,240934555,3935,3935,3935,3935,0
20250401,175200,240934555,3935,3935,3935,3935,0
20250401,175100,240934555,3935,3935,3935,3935,0
20250401,175000,240934555,3935,3935,3935,3935,0
20250401,174900,240934555,3935,3935,3935,3935,0
20250401,174800,240934555,3935,3935,3935,3935,0
20250401,174700,240934555,3935,3935,3935,3935,0
20250401,174600,240934555,3935,3935,3935,3935,0
20250401,174500,240934555,3935,3935,3935,3935,0
20250401,174400,240934555,3935,3935,3935,3935,0
20250401,174300,240934555,3935,3935,3935,3935,0
20250401,174200,240934555,3935,3935,3935,3935,0
20250401,174100,240934555,3935,3935,3935,3935,0
20250401,174000,240934555,3935,3935,3935,3935,0
20250401,173900,240934555,3935,3935,3935,3935,0
20250401,173800,240934555,3935,3935,3935,3935,0
20250401,173700,240934555,3935,3935,3935,3935,0
20250401,173600,240934555,3935,3935,3935,3935,0
20250401,173500,240934555,3935,3935,3935,3935,0
20250401,173400,240934555,3935,3935,3935,3935,0
20250401,173300,240934555,3935,3935,3935,3935,0
20250401,173200,240934555,3935,3935,3935,3935,844
20250401,173100,240934555,3935,3935,3935,3935,0
20250401,173000,240934555,3935,3935,3935,3935,0
20250401,172900,240934555,3935,3935,3935,3935,0
20250401,172800,240934555,3935,3935,3935,3935,0
20250401,172700,240934555,3935,3935,3935,3935,0
20250401,172600,240934555,3935,3935,3935,3935,0
20250401,172500,240934555,3935,3935,3935,3935,0
20250401,172400,240934555,3935,3935,3935,3935,0
20250401,172300,240934555,3935,3935,3935,3935,0
20250401,172200,240934555,3935,3935,3935,3935,0
20250401,172100,240934555,3935,3935,3935,3935,0
20250401,172000,240934555,3935,3935,3935,3935,0
20250401,171900,240934555,3935,3935,3935,3935,0
20250401,171800,240934555,3935,3935,3935,3935,0
20250401,171700,240934555,3935,3935,3935,3935,0
20250401,171600,240934555,3935,3935,3935,3935,0
20250401,171500,240934555,3935,3935,3935,3935,0
20250401,171400,240934555,3935,3935,3935,3935,0
20250401,171300,240934555,3935,3935,3935,3935,0
20250401,171200,240934555,3935,3935,3935,3935,0
20250401,171100,240934555,3935,3935,3935,3935,0
20250401,171000,240934555,3935,3935,3935,3935,0
20250401,170900,240934555,3935,3935,3935,3935,0
20250401,170800,240934555,3935,3935,3935,3935,0
20250401,170700,240934555,3935,3935,3935,3935,0
20250401,170600,240934555,3935,3935,3935,3935,0
20250401,170500,240934555,3935,3935,3935,3935,0
20250401,170400,240934555,3935,3935,3935,3935,0
20250401,170300,240934555,3935,3935,3935,3935,0
20250401,170200,240934555,3935,3935,3935,3935,844
20250401,170100,240934555,3935,3935,3935,3935,0
20250401,170000,240934555,3935,3935,3935,3935,0
20250401,165900,240934555,3935,3935,3935,3935,0
20250401,165800,240934555,3935,3935,3935,3935,0
20250401,165700,240934555,3935,3935,3935,3935,0
20250401,165600,240934555,3935,3935,3935,3935,0
20250401,165500,240934555,3935,3935,3935,3935,0
20250401,165400,240934555,3935,3935,3935,3935,0
20250401,165300,240934555,3935,3935,3935,3935,0
20250401,165200,240934555,3935,3935,3935,3935,0
20250401,165100,240934555,3935,3935,3935,3935,0
20250401,165000,240934555,3935,3935,3935,3935,0
20250401,164900,240934555,3935,3935,3935,3935,0
20250401,164800,240934555,3935,3935,3935,3935,0
20250401,164700,240934555,3935,3935,3935,3935,0
20250401,164600,240934555,3935,3935,3935,3935,0
20250401,164500,240934555,3935,3935,3935,3935,0
20250401,164400,240934555,3935,3935,3935,3935,0
20250401,164300,240934555,3935,3935,3935,3935,0
20250401,164200,240934555,3935,3935,3935,3935,0
20250401,164100,240934555,3935,3935,3935,3935,0
20250401,164000,240934555,3935,3935,3935,3935,0
20250401,163900,240934555,3935,3935,3935,3935,0
20250401,163800,240934555,3935,3935,3935,3935,0
20250401,163700,240934555,3935,3935,3935,3935,0
20250401,163600,240934555,3935,3935,3935,3935,0
20250401,163500,240934555,3935,3935,3935,3935,0
20250401,163400,240934555,3935,3935,3935,3935,0
20250401,163300,240934555,3935,3935,3935,3935,0
20250401,163200,240934555,3935,3935,3935,3935,844
20250401,163100,240934555,3935,3935,3935,3935,0
20250401,163000,240934555,3935,3935,3935,3935,0
20250401,162900,240934555,3935,3935,3935,3935,0
20250401,162800,240934555,3935,3935,3935,3935,0
20250401,162700,240934555,3935,3935,3935,3935,0
20250401,162600,240934555,3935,3935,3935,3935,0
20250401,162500,240934555,3935,3935,3935,3935,0
20250401,162400,240934555,3935,3935,3935,3935,0
20250401,162300,240934555,3935,3935,3935,3935,0
20250401,162200,240934555,3935,3935,3935,3935,0
20250401,162100,240934555,3935,3935,3935,3935,0
20250401,162000,240934555,3935,3935,3935,3935,0
20250401,161900,240934555,3935,3935,3935,3935,0
20250401,161800,240934555,3935,3935,3935,3935,0
20250401,161700,240934555,3935,3935,3935,3935,0
20250401,161600,240934555,3935,3935,3935,3935,0
20250401,161500,240934555,3935,3935,3935,3935,0
20250401,161400,240934555,3935,3935,3935,3935,0
20250401,161300,240934555,3935,3935,3935,3935,0
20250401,161200,240934555,3935,3935,3935,3935,0
20250401,161100,240934555,3935,3935,3935,3935,0
20250401,161000,240934555,3935,3935,3935,3935,0
20250401,160900,240934555,3935,3935,3935,3935,0
20250401,160800,240934555,3935,3935,3935,3935,0
20250401,160700,240934555,3935,3935,3935,3935,0
20250401,160600,240934555,3935,3935,3935,3935,0
20250401,160500,240934555,3935,3935,3935,3935,0
20250401,160400,240934555,3935,3935,3935,3935,0
20250401,160300,240934555,3935,3935,3935,3935,0
20250401,160200,240934555,3935,3935,3935,3935,844
20250401,160100,240934555,3935,3935,3935,3935,0
20250401,160000,240934555,3935,3935,3935,3935,0
20250401,155900,240934555,3935,3935,3935,3935,0
20250401,155800,240934555,3935,3935,3935,3935,0
20250401,155700,240934555,3935,3935,3935,3935,0
20250401,155600,240934555,3935,3935,3935,3935,0
20250401,155500,240934555,3935,3935,3935,3935,0
20250401,155400,240934555,3935,3935,3935,3935,0
20250401,155300,240934555,3935,3935,3935,3935,0
20250401,155200,240934555,3935,3935,3935,3935,0
20250401,155100,240934555,3935,3935,3935,3935,0
20250401,155000,240934555,3935,3935,3935,3935,0
20250401,154900,240934555,3935,3935,3935,3935,0
20250401,154800,240934555,3935,3935,3935,3935,0
20250401,154700,240934555,3935,3935,3935,3935,0
20250401,154600,240934555,3935,3935,3935,3935,0
20250401,154500,240934555,3935,3935,3935,3935,0
20250401,154400,240934555,3935,3935,3935,3935,0
20250401,154300,240934555,3935,3935,3935,3935,0
20250401,154200,240934555,3935,3935,3935,3935,0
20250401,154100,240934555,3935,3935,3935,3935,0
20250401,154000,240934555,3935,3935,3935,3935,0
20250401,153900,240934555,3935,3935,3935,3935,0
20250401,153800,240934555,3935,3935,3935,3935,0
20250401,153700,240934555,3935,3935,3935,3935,0
20250401,153600,240934555,3935,3935,3935,3935,0
20250401,153500,240934555,3935,3935,3935,3935,0
20250401,153400,240934555,3935,3935,3935,3935,0
20250401,153300,240934555,3935,3935,3935,3935,0
20250401,153200,240934555,3935,3935,3935,3935,844
20250401,153100,240934555,3935,3935,3935,3935,0
20250401,153000,240934555,3935,3935,3935,3935,844
20250401,152900,237613415,3955,3955,3955,3955,0
20250401,152800,237613415,3955,3955,3955,3955,0
20250401,152700,237613415,3955,3955,3955,3955,0
20250401,152600,237613415,3955,3955,3955,3955,0
20250401,152500,237613415,3955,3955,3955,3955,0
20250401,152400,237613415,3955,3955,3955,3955,0
20250401,152300,237613415,3955,3955,3955,3955,0
20250401,152200,237613415,3955,3955,3955,3955,0
20250401,152100,237613415,3955,3955,3955,3955,0
20250401,152000,237613415,3955,3955,3955,3955,0
20250401,151900,237613415,3955,3955,3955,3955,14
20250401,151800,237558045,3955,3955,3955,3955,52
20250401,151700,237352385,3955,3955,3955,3955,0
20250401,151600,237352385,3955,3955,3955,3955,34
20250401,151500,237217915,3955,3940,3955,3940,51
20250401,151400,237016225,3955,3955,3955,3955,0
20250401,151300,237016225,3955,3955,3955,3955,0
20250401,151200,237016225,3955,3940,3955,3940,100
20250401,151100,236622105,3940,3940,3940,3940,0
20250401,151000,236622105,3940,3940,3940,3940,0
20250401,150900,236622105,3940,3940,3940,3940,0
20250401,150800,236622105,3940,3940,3940,3940,0
20250401,150700,236622105,3940,3940,3940,3940,5
20250401,150600,236602405,3940,3940,3940,3940,2
20250401,150500,236594525,3940,3945,3945,3940,169
20250401,150400,235928660,3940,3940,3940,3940,0
20250401,150300,235928660,3940,3940,3940,3940,0
20250401,150200,235928660,3940,3940,3940,3940,0
20250401,150100,235928660,3940,3940,3940,3930,954
20250401,150000,232172075,3935,3945,3950,3935,942
20250401,145900,228459270,3950,3950,3950,3950,49
20250401,145800,228265720,3940,3940,3940,3940,0
20250401,145700,228265720,3940,3940,3940,3940,0
20250401,145600,228265720,3940,3945,3945,3940,215
20250401,145500,227418395,3945,3945,3945,3945,0
20250401,145400,227418395,3945,3945,3945,3945,0
20250401,145300,227418395,3945,3950,3950,3930,728
20250401,145200,224549800,3945,3945,3945,3945,0
20250401,145100,224549800,3945,3945,3945,3945,0
20250401,145000,224549800,3945,3945,3945,3945,215
20250401,144900,223701625,3940,3940,3940,3940,0
20250401,144800,223701625,3940,3940,3940,3940,0
20250401,144700,223701625,3940,3940,3940,3940,216
20250401,144600,222850585,3930,3945,3945,3930,296
20250401,144500,221687255,3960,3960,3960,3960,265
20250401,144400,220637855,3960,3960,3960,3960,0
20250401,144300,220637855,3960,3960,3960,3960,200
20250401,144200,219845855,3940,3940,3940,3940,0
20250401,144100,219845855,3940,3945,3945,3940,216
20250401,144000,218994435,3960,3960,3960,3960,0
20250401,143900,218994435,3960,3945,3960,3930,297
20250401,143800,217826305,3935,3945,3945,3935,215
20250401,143700,216979850,3930,3930,3930,3930,0
20250401,143600,216979850,3930,3945,3945,3930,217
20250401,143500,216126990,3935,3945,3945,3935,215
20250401,143400,215280065,3930,3930,3930,3930,0
20250401,143300,215280065,3930,3930,3930,3930,0
20250401,143200,215280065,3930,3945,3945,3930,296
20250401,143100,214116040,3950,3950,3955,3950,924
20250401,143000,210465840,3930,3940,3940,3930,200
20250401,142900,209679365,3940,3940,3940,3940,0
20250401,142800,209679365,3940,3940,3940,3940,215
20250401,142700,208832265,3950,3950,3950,3950,6
20250401,142600,208808565,3930,3930,3930,3930,0
20250401,142500,208808565,3930,3945,3945,3930,512
20250401,142400,206792365,3940,3940,3940,3940,0
20250401,142300,206792365,3940,3940,3940,3940,0
20250401,142200,206792365,3940,3945,3945,3940,241
20250401,142100,205842700,3950,3945,3950,3945,5
20250401,142000,205822960,3935,3935,3935,3935,0
20250401,141900,205822960,3935,3945,3945,3935,661
20250401,141800,203219745,3925,3940,3940,3925,297
20250401,141700,202053970,3930,3930,3930,3930,0
20250401,141600,202053970,3930,3940,3940,3930,215
20250401,141500,201207850,3940,3940,3940,3940,0
20250401,141400,201207850,3940,3940,3940,3940,0
20250401,141300,201207850,3940,3945,3945,3940,215
20250401,141200,200360740,3925,3925,3925,3925,0
20250401,141100,200360740,3925,3935,3935,3925,297
20250401,141000,199193695,3940,3940,3940,3940,0
20250401,140900,199193695,3940,3945,3945,3940,215
20250401,140800,198346590,3965,3965,3965,3965,10
20250401,140700,198306940,3940,3940,3940,3940,0
20250401,140600,198306940,3940,3965,3965,3940,219
20250401,140500,197442685,3925,3925,3925,3925,0
20250401,140400,197442685,3925,3945,3960,3925,1445
20250401,140300,191742065,3945,3945,3945,3940,399
20250401,140200,190169085,3925,3930,3930,3925,217
20250401,140100,189317065,3930,3930,3930,3930,0
20250401,140000,189317065,3930,3935,3935,3930,215
20250401,135900,188471405,3935,3935,3935,3935,0
20250401,135800,188471405,3935,3935,3935,3935,0
20250401,135700,188471405,3935,3940,3940,3935,513
20250401,135600,186451670,3930,3930,3930,3930,0
20250401,135500,186451670,3930,3930,3930,3930,0
20250401,135400,186451670,3930,3935,3935,3930,216
20250401,135300,185601910,3935,3935,3935,3935,0
20250401,135200,185601910,3935,3935,3935,3935,0
20250401,135100,185601910,3935,3935,3935,3935,215
20250401,135000,184755885,3930,3930,3930,3930,0
20250401,134900,184755885,3930,3930,3930,3930,0
20250401,134800,184755885,3930,3935,3935,3930,245
20250401,134700,183792195,3935,3935,3935,3935,0
20250401,134600,183792195,3935,3935,3935,3935,0
20250401,134500,183792195,3935,3945,3945,3935,218
20250401,134400,182934225,3940,3940,3940,3940,216
20250401,134300,182083185,3945,3945,3945,3945,25
20250401,134200,181984560,3945,3945,3945,3945,73
20250401,134100,181696575,3935,3945,3945,3935,518
20250401,134000,179654880,3945,3945,3945,3945,15
20250401,133900,179595705,3930,3930,3930,3930,0
20250401,133800,179595705,3930,3945,3945,3930,218
20250401,133700,178738280,3945,3945,3945,3945,10
20250401,133600,178698830,3930,3930,3930,3930,0
20250401,133500,178698830,3930,3935,3935,3930,215
20250401,133400,177853870,3930,3930,3930,3930,0
20250401,133300,177853870,3930,3930,3930,3930,0
20250401,133200,177853870,3930,3940,3940,3930,215
20250401,133100,177007960,3940,3940,3940,3940,0
20250401,133000,177007960,3940,3940,3940,3940,0
20250401,132900,177007960,3940,3935,3940,3935,216
20250401,132800,176157995,3930,3935,3935,3930,217
20250401,132700,175304605,3935,3935,3935,3935,0
20250401,132600,175304605,3935,3940,3940,3935,215
20250401,132500,174458295,3945,3945,3945,3945,0
20250401,132400,174458295,3945,3945,3945,3945,0
20250401,132300,174458295,3945,3945,3945,3945,2
20250401,132200,174450405,3935,3940,3940,3935,215
20250401,132100,173604370,3935,3935,3935,3935,0
20250401,132000,173604370,3935,3935,3935,3935,0
20250401,131900,173604370,3935,3940,3940,3935,215
20250401,131800,172758330,3940,3940,3940,3940,0
20250401,131700,172758330,3940,3940,3940,3940,0
20250401,131600,172758330,3940,3940,3940,3930,219
20250401,131500,171896745,3945,3945,3945,3940,262
20250401,131400,170863160,3935,3935,3935,3935,0
20250401,131300,170863160,3935,3935,3935,3935,215
20250401,131200,170017135,3930,3930,3930,3930,0
20250401,131100,170017135,3930,3935,3935,3930,217
20250401,131000,169164315,3935,3935,3935,3935,215
20250401,130900,168318290,3935,3935,3935,3935,0
20250401,130800,168318290,3935,3935,3935,3935,0
20250401,130700,168318290,3935,3935,3935,3935,215
20250401,130600,167472265,3935,3935,3935,3935,0
20250401,130500,167472265,3935,3935,3935,3935,0
20250401,130400,167472265,3935,3935,3935,3935,215
20250401,130300,166626240,3930,3930,3930,3930,0
20250401,130200,166626240,3930,3930,3930,3930,0
20250401,130100,166626240,3930,3935,3935,3930,214
20250401,130000,165784280,3940,3940,3940,3940,1
20250401,125900,165780340,3935,3935,3935,3935,30
20250401,125800,165662290,3935,3935,3935,3935,0
20250401,125700,165662290,3935,3935,3935,3935,215
20250401,125600,164816265,3940,3940,3940,3940,0
20250401,125500,164816265,3940,3940,3940,3940,100
20250401,125400,164422265,3930,3940,3940,3925,432
20250401,125300,162724535,3940,3940,3940,3940,0
20250401,125200,162724535,3940,3940,3940,3940,4
20250401,125100,162708775,3940,3945,3945,3940,1513
20250401,125000,156747545,3940,3940,3940,3940,0
20250401,124900,156747545,3940,3940,3940,3940,0
20250401,124800,156747545,3940,3945,3945,3940,215
20250401,124700,155900410,3940,3940,3940,3940,0
20250401,124600,155900410,3940,3940,3940,3940,0
20250401,124500,155900410,3940,3945,3945,3940,216
20250401,124400,155049040,3940,3940,3940,3940,0
20250401,124300,155049040,3940,3940,3940,3940,0
20250401,124200,155049040,3940,3950,3950,3940,216
20250401,124100,154197120,3945,3945,3945,3945,0
20250401,124000,154197120,3945,3945,3945,3945,0
20250401,123900,154197120,3945,3950,3950,3945,215
20250401,123800,153348940,3945,3945,3945,3945,0
20250401,123700,153348940,3945,3950,3950,3945,217
20250401,123600,152492825,3945,3945,3945,3945,0
20250401,123500,152492825,3945,3955,3955,3945,216
20250401,123400,151639940,3960,3960,3960,3960,0
20250401,123300,151639940,3960,3960,3960,3960,45
20250401,123200,151461740,3960,3960,3960,3960,215
20250401,123100,150610340,3960,3960,3960,3960,0
20250401,123000,150610340,3960,3960,3960,3960,0
20250401,122900,150610340,3960,3960,3960,3960,215
20250401,122800,149758940,3965,3965,3965,3965,0
20250401,122700,149758940,3965,3965,3965,3965,2
20250401,122600,149751010,3960,3960,3960,3960,215
20250401,122500,148899610,3965,3965,3965,3965,0
20250401,122400,148899610,3965,3965,3965,3965,0
20250401,122300,148899610,3965,3965,3965,3965,715
20250401,122200,146064635,3960,3960,3960,3960,0
20250401,122100,146064635,3960,3960,3960,3960,0
20250401,122000,146064635,3960,3970,3970,3960,280
20250401,121900,144955205,3960,3960,3960,3960,0
20250401,121800,144955205,3960,3960,3960,3960,10
20250401,121700,144915605,3970,3970,3970,3970,0
20250401,121600,144915605,3970,3965,3970,3965,10
20250401,121500,144875930,3965,3950,3965,3950,276
20250401,121400,143784060,3940,3940,3940,3940,5
20250401,121300,143764360,3945,3945,3945,3945,0
20250401,121200,143764360,3945,3945,3945,3945,0
20250401,121100,143764360,3945,3945,3945,3945,0
20250401,121000,143764360,3945,3945,3945,3945,0
20250401,120900,143764360,3945,3945,3945,3945,0
20250401,120800,143764360,3945,3945,3945,3945,0
20250401,120700,143764360,3945,3945,3945,3945,215
20250401,120600,142916185,3950,3950,3950,3950,0
20250401,120500,142916185,3950,3950,3950,3950,71
20250401,120400,142635735,3950,3935,3950,3930,375
20250401,120300,141159625,3925,3940,3940,3925,217
20250401,120200,140307575,3935,3935,3935,3935,0
20250401,120100,140307575,3935,3935,3935,3935,215
20250401,120000,139461550,3935,3935,3935,3935,0
20250401,115900,139461550,3935,3935,3935,3935,0
20250401,115800,139461550,3935,3935,3935,3935,215
20250401,115700,138615525,3925,3925,3925,3925,0
20250401,115600,138615525,3925,3925,3925,3925,0
20250401,115500,138615525,3925,3930,3930,3925,215
20250401,115400,137771570,3930,3930,3930,3930,150
20250401,115300,137182070,3930,3930,3930,3930,0
20250401,115200,137182070,3930,3930,3930,3930,215
20250401,115100,136337120,3930,3930,3930,3930,0
20250401,115000,136337120,3930,3930,3930,3930,0
20250401,114900,136337120,3930,3930,3930,3930,125
20250401,114800,135845870,3930,3930,3930,3930,215
20250401,114700,135000920,3930,3930,3930,3930,0
20250401,114600,135000920,3930,3940,3940,3930,217
20250401,114500,134147590,3940,3940,3940,3940,215
20250401,114400,133300490,3935,3935,3935,3935,0
20250401,114300,133300490,3935,3935,3935,3935,0
20250401,114200,133300490,3935,3940,3940,3935,216
20250401,114100,132450005,3950,3950,3950,3950,0
20250401,114000,132450005,3950,3940,3950,3940,1460
20250401,113900,126690000,3930,3935,3940,3930,874
20250401,113800,123248775,3935,3935,3935,3935,100
20250401,113700,122855275,3925,3925,3925,3925,0
20250401,113600,122855275,3925,3925,3925,3925,216
20250401,113500,122007475,3935,3935,3935,3935,67
20250401,113400,121743830,3935,3935,3935,3935,191
20250401,113300,120992245,3925,3925,3925,3925,215
20250401,113200,120148370,3925,3925,3925,3925,0
20250401,113100,120148370,3925,3925,3925,3925,27
20250401,113000,120042395,3925,3925,3925,3925,215
20250401,112900,119198520,3915,3915,3915,3915,217
20250401,112800,118348965,3915,3915,3935,3915,2084
20250401,112700,110172015,3930,3915,3930,3915,939
20250401,112600,106488395,3920,3920,3920,3920,0
20250401,112500,106488395,3920,3920,3920,3920,0
20250401,112400,106488395,3920,3920,3920,3920,0
20250401,112300,106488395,3920,3920,3920,3920,215
20250401,112200,105645595,3915,3915,3915,3915,0
20250401,112100,105645595,3915,3915,3915,3915,0
20250401,112000,105645595,3915,3920,3920,3915,215
20250401,111900,104802905,3920,3920,3920,3920,0
20250401,111800,104802905,3920,3920,3920,3920,0
20250401,111700,104802905,3920,3925,3925,3920,612
20250401,111600,102401880,3925,3925,3925,3925,621
20250401,111500,99964455,3925,3925,3925,3925,0
20250401,111400,99964455,3925,3920,3925,3920,2545
20250401,111300,89976405,3910,3910,3910,3910,0
20250401,111200,89976405,3910,3925,3925,3910,218
20250401,111100,89124010,3915,3925,3925,3915,217
20250401,111000,88274435,3925,3925,3925,3925,1000
20250401,110900,84349435,3920,3910,3920,3910,1050
20250401,110800,80233935,3910,3910,3910,3910,235
20250401,110700,79315085,3925,3925,3925,3925,0
20250401,110600,79315085,3925,3925,3925,3925,0
20250401,110500,79315085,3925,3915,3925,3915,222
20250401,110400,78445885,3910,3910,3910,3910,0
20250401,110300,78445885,3910,3910,3910,3910,0
20250401,110200,78445885,3910,3910,3910,3910,0
20250401,110100,78445885,3910,3915,3915,3910,215
20250401,110000,77604640,3915,3915,3915,3915,0
20250401,105900,77604640,3915,3915,3915,3915,0
20250401,105800,77604640,3915,3915,3915,3915,215
20250401,105700,76762915,3915,3915,3915,3915,0
20250401,105600,76762915,3915,3915,3915,3915,0
20250401,105500,76762915,3915,3915,3915,3910,433
20250401,105400,75068800,3925,3910,3925,3910,1434
20250401,105300,69447850,3920,3920,3920,3920,33
20250401,105200,69318490,3910,3920,3920,3910,682
20250401,105100,66647210,3905,3905,3905,3905,0
20250401,105000,66647210,3905,3905,3905,3905,0
20250401,104900,66647210,3905,3905,3905,3905,215
20250401,104800,65807635,3910,3910,3910,3910,512
20250401,104700,63805715,3910,3905,3910,3905,1560
20250401,104600,57713865,3905,3895,3905,3895,503
20250401,104500,55751810,3890,3890,3890,3890,0
20250401,104400,55751810,3890,3890,3890,3890,0
20250401,104300,55751810,3890,3890,3890,3890,215
20250401,104200,54915460,3905,3890,3905,3890,10
20250401,104100,54876440,3880,3880,3880,3880,0
20250401,104000,54876440,3880,3880,3880,3880,90
20250401,103900,54527240,3885,3890,3890,3885,225
20250401,103800,53652615,3880,3890,3890,3880,228
20250401,103700,52767875,3885,3885,3885,3885,0
20250401,103600,52767875,3885,3890,3890,3885,225
20250401,103500,51893700,3885,3880,3885,3880,2
20250401,103400,51885935,3885,3885,3885,3885,0
20250401,103300,51885935,3885,3880,3890,3880,217
20250401,103200,51042890,3875,3875,3875,3875,0
20250401,103100,51042890,3875,3875,3875,3875,0
20250401,103000,51042890,3875,3880,3880,3875,219
20250401,102900,50194015,3880,3880,3880,3880,0
20250401,102800,50194015,3880,3880,3880,3880,0
20250401,102700,50194015,3880,3885,3885,3880,215
20250401,102600,49359805,3880,3880,3880,3880,0
20250401,102500,49359805,3880,3880,3880,3880,0
20250401,102400,49359805,3880,3885,3885,3880,215
20250401,102300,48525595,3890,3890,3890,3890,2
20250401,102200,48517815,3880,3880,3880,3880,0
20250401,102100,48517815,3880,3885,3885,3880,434
20250401,102000,46833795,3885,3885,3885,3885,0
20250401,101900,46833795,3885,3885,3885,3885,0
20250401,101800,46833795,3885,3890,3890,3885,220
20250401,101700,45979040,3890,3890,3890,3890,0
20250401,101600,45979040,3890,3890,3890,3890,0
20250401,101500,45979040,3890,3895,3895,3890,215
20250401,101400,45141930,3905,3905,3905,3905,77
20250401,101300,44841245,3910,3905,3910,3905,295
20250401,101200,43688675,3885,3885,3885,3885,0
20250401,101100,43688675,3885,3890,3890,3885,215
20250401,101000,42852945,3880,3880,3880,3880,0
20250401,100900,42852945,3880,3880,3880,3880,0
20250401,100800,42852945,3880,3890,3890,3880,217
20250401,100700,42010955,3880,3880,3880,3880,0
20250401,100600,42010955,3880,3880,3880,3880,0
20250401,100500,42010955,3880,3885,3885,3880,215
20250401,100400,41176745,3905,3880,3905,3875,294
20250401,100300,40034390,3905,3905,3905,3905,1
20250401,100200,40030485,3875,3895,3895,3875,1006
20250401,100100,36127150,3895,3895,3895,3895,0
20250401,100000,36127150,3895,3895,3895,3895,2
20250401,095900,36119360,3885,3895,3895,3885,731
20250401,095800,33276095,3910,3910,3910,3910,10
20250401,095700,33236995,3895,3895,3895,3895,0
20250401,095600,33236995,3895,3900,3900,3895,215
20250401,095500,32398975,3895,3895,3895,3895,0
20250401,095400,32398975,3895,3895,3895,3895,0
20250401,095300,32398975,3895,3905,3905,3895,215
20250401,095200,31560635,3900,3900,3900,3900,0
20250401,095100,31560635,3900,3900,3900,3900,0
20250401,095000,31560635,3900,3900,3900,3900,215
20250401,094900,30722135,3910,3910,3910,3910,0
20250401,094800,30722135,3910,3910,3910,3910,3
20250401,094700,30710405,3910,3910,3910,3890,226
20250401,094600,29829265,3910,3910,3910,3910,0
20250401,094500,29829265,3910,3910,3910,3910,0
20250401,094400,29829265,3910,3910,3910,3910,1
20250401,094300,29825355,3910,3910,3910,3905,558
20250401,094200,27646260,3915,3915,3915,3915,100
20250401,094100,27254760,3910,3910,3910,3910,1
20250401,094000,27250850,3910,3910,3910,3910,0
20250401,093900,27250850,3910,3910,3910,3910,1
20250401,093800,27246940,3905,3905,3905,3905,99
20250401,093700,26860345,3910,3910,3910,3910,1
20250401,093600,26856435,3910,3910,3910,3910,0
20250401,093500,26856435,3910,3910,3910,3910,0
20250401,093400,26856435,3910,3910,3910,3910,0
20250401,093300,26856435,3910,3910,3910,3910,0
20250401,093200,26856435,3910,3910,3910,3910,502
20250401,093100,24893615,3915,3915,3915,3915,0
20250401,093000,24893615,3915,3920,3920,3915,476
20250401,092900,23030065,3915,3915,3915,3915,0
20250401,092800,23030065,3915,3915,3915,3915,0
20250401,092700,23030065,3915,3915,3915,3915,0
20250401,092600,23030065,3915,3915,3915,3915,0
20250401,092500,23030065,3915,3915,3915,3915,346
20250401,092400,21675475,3915,3915,3915,3915,98
20250401,092300,21291805,3915,3915,3915,3915,12
20250401,092200,21244825,3915,3915,3915,3915,0
20250401,092100,21244825,3915,3915,3915,3915,0
20250401,092000,21244825,3915,3915,3915,3915,0
20250401,091900,21244825,3915,3915,3915,3915,0
20250401,091800,21244825,3915,3915,3915,3915,0
20250401,091700,21244825,3915,3915,3915,3915,0
20250401,091600,21244825,3915,3915,3915,3915,0
20250401,091500,21244825,3915,3915,3915,3915,0
20250401,091400,21244825,3915,3915,3915,3915,0
20250401,091300,21244825,3915,3915,3915,3915,0
20250401,091200,21244825,3915,3915,3915,3915,0
20250401,091100,21244825,3915,3915,3915,3915,0
20250401,091000,21244825,3915,3915,3915,3915,0
20250401,090900,21244825,3915,3915,3915,3915,693
20250401,090800,18531730,3910,3910,3910,3910,466
20250401,090700,16709670,3910,3910,3910,3910,556
20250401,090600,14535710,3915,3915,3915,3915,0
20250401,090500,14535710,3915,3915,3915,3915,0
20250401,090400,14535710,3915,3900,3915,3900,1989
20250401,090300,6762485,3880,3885,3885,3880,371
20250401,090200,5322105,3905,3905,3905,3905,177
20250401,090100,4630920,3885,3885,3885,3885,0
20250401,090000,4630920,3885,3885,3885,3885,1192
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 240934555 3935 3935 3935 3935 844
3 20250401 193100 240934555 3935 3935 3935 3935 0
4 20250401 193000 240934555 3935 3935 3935 3935 0
5 20250401 192900 240934555 3935 3935 3935 3935 0
6 20250401 192800 240934555 3935 3935 3935 3935 0
7 20250401 192700 240934555 3935 3935 3935 3935 0
8 20250401 192600 240934555 3935 3935 3935 3935 0
9 20250401 192500 240934555 3935 3935 3935 3935 0
10 20250401 192400 240934555 3935 3935 3935 3935 0
11 20250401 192300 240934555 3935 3935 3935 3935 0
12 20250401 192200 240934555 3935 3935 3935 3935 0
13 20250401 192100 240934555 3935 3935 3935 3935 0
14 20250401 192000 240934555 3935 3935 3935 3935 0
15 20250401 191900 240934555 3935 3935 3935 3935 0
16 20250401 191800 240934555 3935 3935 3935 3935 0
17 20250401 191700 240934555 3935 3935 3935 3935 0
18 20250401 191600 240934555 3935 3935 3935 3935 0
19 20250401 191500 240934555 3935 3935 3935 3935 0
20 20250401 191400 240934555 3935 3935 3935 3935 0
21 20250401 191300 240934555 3935 3935 3935 3935 0
22 20250401 191200 240934555 3935 3935 3935 3935 0
23 20250401 191100 240934555 3935 3935 3935 3935 0
24 20250401 191000 240934555 3935 3935 3935 3935 0
25 20250401 190900 240934555 3935 3935 3935 3935 0
26 20250401 190800 240934555 3935 3935 3935 3935 0
27 20250401 190700 240934555 3935 3935 3935 3935 0
28 20250401 190600 240934555 3935 3935 3935 3935 0
29 20250401 190500 240934555 3935 3935 3935 3935 0
30 20250401 190400 240934555 3935 3935 3935 3935 0
31 20250401 190300 240934555 3935 3935 3935 3935 0
32 20250401 190200 240934555 3935 3935 3935 3935 844
33 20250401 190100 240934555 3935 3935 3935 3935 0
34 20250401 190000 240934555 3935 3935 3935 3935 0
35 20250401 185900 240934555 3935 3935 3935 3935 0
36 20250401 185800 240934555 3935 3935 3935 3935 0
37 20250401 185700 240934555 3935 3935 3935 3935 0
38 20250401 185600 240934555 3935 3935 3935 3935 0
39 20250401 185500 240934555 3935 3935 3935 3935 0
40 20250401 185400 240934555 3935 3935 3935 3935 0
41 20250401 185300 240934555 3935 3935 3935 3935 0
42 20250401 185200 240934555 3935 3935 3935 3935 0
43 20250401 185100 240934555 3935 3935 3935 3935 0
44 20250401 185000 240934555 3935 3935 3935 3935 0
45 20250401 184900 240934555 3935 3935 3935 3935 0
46 20250401 184800 240934555 3935 3935 3935 3935 0
47 20250401 184700 240934555 3935 3935 3935 3935 0
48 20250401 184600 240934555 3935 3935 3935 3935 0
49 20250401 184500 240934555 3935 3935 3935 3935 0
50 20250401 184400 240934555 3935 3935 3935 3935 0
51 20250401 184300 240934555 3935 3935 3935 3935 0
52 20250401 184200 240934555 3935 3935 3935 3935 0
53 20250401 184100 240934555 3935 3935 3935 3935 0
54 20250401 184000 240934555 3935 3935 3935 3935 0
55 20250401 183900 240934555 3935 3935 3935 3935 0
56 20250401 183800 240934555 3935 3935 3935 3935 0
57 20250401 183700 240934555 3935 3935 3935 3935 0
58 20250401 183600 240934555 3935 3935 3935 3935 0
59 20250401 183500 240934555 3935 3935 3935 3935 0
60 20250401 183400 240934555 3935 3935 3935 3935 0
61 20250401 183300 240934555 3935 3935 3935 3935 0
62 20250401 183200 240934555 3935 3935 3935 3935 844
63 20250401 183100 240934555 3935 3935 3935 3935 0
64 20250401 183000 240934555 3935 3935 3935 3935 0
65 20250401 182900 240934555 3935 3935 3935 3935 0
66 20250401 182800 240934555 3935 3935 3935 3935 0
67 20250401 182700 240934555 3935 3935 3935 3935 0
68 20250401 182600 240934555 3935 3935 3935 3935 0
69 20250401 182500 240934555 3935 3935 3935 3935 0
70 20250401 182400 240934555 3935 3935 3935 3935 0
71 20250401 182300 240934555 3935 3935 3935 3935 0
72 20250401 182200 240934555 3935 3935 3935 3935 0
73 20250401 182100 240934555 3935 3935 3935 3935 0
74 20250401 182000 240934555 3935 3935 3935 3935 0
75 20250401 181900 240934555 3935 3935 3935 3935 0
76 20250401 181800 240934555 3935 3935 3935 3935 0
77 20250401 181700 240934555 3935 3935 3935 3935 0
78 20250401 181600 240934555 3935 3935 3935 3935 0
79 20250401 181500 240934555 3935 3935 3935 3935 0
80 20250401 181400 240934555 3935 3935 3935 3935 0
81 20250401 181300 240934555 3935 3935 3935 3935 0
82 20250401 181200 240934555 3935 3935 3935 3935 0
83 20250401 181100 240934555 3935 3935 3935 3935 0
84 20250401 181000 240934555 3935 3935 3935 3935 0
85 20250401 180900 240934555 3935 3935 3935 3935 0
86 20250401 180800 240934555 3935 3935 3935 3935 0
87 20250401 180700 240934555 3935 3935 3935 3935 0
88 20250401 180600 240934555 3935 3935 3935 3935 0
89 20250401 180500 240934555 3935 3935 3935 3935 0
90 20250401 180400 240934555 3935 3935 3935 3935 0
91 20250401 180300 240934555 3935 3935 3935 3935 0
92 20250401 180200 240934555 3935 3935 3935 3935 844
93 20250401 180100 240934555 3935 3935 3935 3935 0
94 20250401 180000 240934555 3935 3935 3935 3935 0
95 20250401 175900 240934555 3935 3935 3935 3935 0
96 20250401 175800 240934555 3935 3935 3935 3935 0
97 20250401 175700 240934555 3935 3935 3935 3935 0
98 20250401 175600 240934555 3935 3935 3935 3935 0
99 20250401 175500 240934555 3935 3935 3935 3935 0
100 20250401 175400 240934555 3935 3935 3935 3935 0
101 20250401 175300 240934555 3935 3935 3935 3935 0
102 20250401 175200 240934555 3935 3935 3935 3935 0
103 20250401 175100 240934555 3935 3935 3935 3935 0
104 20250401 175000 240934555 3935 3935 3935 3935 0
105 20250401 174900 240934555 3935 3935 3935 3935 0
106 20250401 174800 240934555 3935 3935 3935 3935 0
107 20250401 174700 240934555 3935 3935 3935 3935 0
108 20250401 174600 240934555 3935 3935 3935 3935 0
109 20250401 174500 240934555 3935 3935 3935 3935 0
110 20250401 174400 240934555 3935 3935 3935 3935 0
111 20250401 174300 240934555 3935 3935 3935 3935 0
112 20250401 174200 240934555 3935 3935 3935 3935 0
113 20250401 174100 240934555 3935 3935 3935 3935 0
114 20250401 174000 240934555 3935 3935 3935 3935 0
115 20250401 173900 240934555 3935 3935 3935 3935 0
116 20250401 173800 240934555 3935 3935 3935 3935 0
117 20250401 173700 240934555 3935 3935 3935 3935 0
118 20250401 173600 240934555 3935 3935 3935 3935 0
119 20250401 173500 240934555 3935 3935 3935 3935 0
120 20250401 173400 240934555 3935 3935 3935 3935 0
121 20250401 173300 240934555 3935 3935 3935 3935 0
122 20250401 173200 240934555 3935 3935 3935 3935 844
123 20250401 173100 240934555 3935 3935 3935 3935 0
124 20250401 173000 240934555 3935 3935 3935 3935 0
125 20250401 172900 240934555 3935 3935 3935 3935 0
126 20250401 172800 240934555 3935 3935 3935 3935 0
127 20250401 172700 240934555 3935 3935 3935 3935 0
128 20250401 172600 240934555 3935 3935 3935 3935 0
129 20250401 172500 240934555 3935 3935 3935 3935 0
130 20250401 172400 240934555 3935 3935 3935 3935 0
131 20250401 172300 240934555 3935 3935 3935 3935 0
132 20250401 172200 240934555 3935 3935 3935 3935 0
133 20250401 172100 240934555 3935 3935 3935 3935 0
134 20250401 172000 240934555 3935 3935 3935 3935 0
135 20250401 171900 240934555 3935 3935 3935 3935 0
136 20250401 171800 240934555 3935 3935 3935 3935 0
137 20250401 171700 240934555 3935 3935 3935 3935 0
138 20250401 171600 240934555 3935 3935 3935 3935 0
139 20250401 171500 240934555 3935 3935 3935 3935 0
140 20250401 171400 240934555 3935 3935 3935 3935 0
141 20250401 171300 240934555 3935 3935 3935 3935 0
142 20250401 171200 240934555 3935 3935 3935 3935 0
143 20250401 171100 240934555 3935 3935 3935 3935 0
144 20250401 171000 240934555 3935 3935 3935 3935 0
145 20250401 170900 240934555 3935 3935 3935 3935 0
146 20250401 170800 240934555 3935 3935 3935 3935 0
147 20250401 170700 240934555 3935 3935 3935 3935 0
148 20250401 170600 240934555 3935 3935 3935 3935 0
149 20250401 170500 240934555 3935 3935 3935 3935 0
150 20250401 170400 240934555 3935 3935 3935 3935 0
151 20250401 170300 240934555 3935 3935 3935 3935 0
152 20250401 170200 240934555 3935 3935 3935 3935 844
153 20250401 170100 240934555 3935 3935 3935 3935 0
154 20250401 170000 240934555 3935 3935 3935 3935 0
155 20250401 165900 240934555 3935 3935 3935 3935 0
156 20250401 165800 240934555 3935 3935 3935 3935 0
157 20250401 165700 240934555 3935 3935 3935 3935 0
158 20250401 165600 240934555 3935 3935 3935 3935 0
159 20250401 165500 240934555 3935 3935 3935 3935 0
160 20250401 165400 240934555 3935 3935 3935 3935 0
161 20250401 165300 240934555 3935 3935 3935 3935 0
162 20250401 165200 240934555 3935 3935 3935 3935 0
163 20250401 165100 240934555 3935 3935 3935 3935 0
164 20250401 165000 240934555 3935 3935 3935 3935 0
165 20250401 164900 240934555 3935 3935 3935 3935 0
166 20250401 164800 240934555 3935 3935 3935 3935 0
167 20250401 164700 240934555 3935 3935 3935 3935 0
168 20250401 164600 240934555 3935 3935 3935 3935 0
169 20250401 164500 240934555 3935 3935 3935 3935 0
170 20250401 164400 240934555 3935 3935 3935 3935 0
171 20250401 164300 240934555 3935 3935 3935 3935 0
172 20250401 164200 240934555 3935 3935 3935 3935 0
173 20250401 164100 240934555 3935 3935 3935 3935 0
174 20250401 164000 240934555 3935 3935 3935 3935 0
175 20250401 163900 240934555 3935 3935 3935 3935 0
176 20250401 163800 240934555 3935 3935 3935 3935 0
177 20250401 163700 240934555 3935 3935 3935 3935 0
178 20250401 163600 240934555 3935 3935 3935 3935 0
179 20250401 163500 240934555 3935 3935 3935 3935 0
180 20250401 163400 240934555 3935 3935 3935 3935 0
181 20250401 163300 240934555 3935 3935 3935 3935 0
182 20250401 163200 240934555 3935 3935 3935 3935 844
183 20250401 163100 240934555 3935 3935 3935 3935 0
184 20250401 163000 240934555 3935 3935 3935 3935 0
185 20250401 162900 240934555 3935 3935 3935 3935 0
186 20250401 162800 240934555 3935 3935 3935 3935 0
187 20250401 162700 240934555 3935 3935 3935 3935 0
188 20250401 162600 240934555 3935 3935 3935 3935 0
189 20250401 162500 240934555 3935 3935 3935 3935 0
190 20250401 162400 240934555 3935 3935 3935 3935 0
191 20250401 162300 240934555 3935 3935 3935 3935 0
192 20250401 162200 240934555 3935 3935 3935 3935 0
193 20250401 162100 240934555 3935 3935 3935 3935 0
194 20250401 162000 240934555 3935 3935 3935 3935 0
195 20250401 161900 240934555 3935 3935 3935 3935 0
196 20250401 161800 240934555 3935 3935 3935 3935 0
197 20250401 161700 240934555 3935 3935 3935 3935 0
198 20250401 161600 240934555 3935 3935 3935 3935 0
199 20250401 161500 240934555 3935 3935 3935 3935 0
200 20250401 161400 240934555 3935 3935 3935 3935 0
201 20250401 161300 240934555 3935 3935 3935 3935 0
202 20250401 161200 240934555 3935 3935 3935 3935 0
203 20250401 161100 240934555 3935 3935 3935 3935 0
204 20250401 161000 240934555 3935 3935 3935 3935 0
205 20250401 160900 240934555 3935 3935 3935 3935 0
206 20250401 160800 240934555 3935 3935 3935 3935 0
207 20250401 160700 240934555 3935 3935 3935 3935 0
208 20250401 160600 240934555 3935 3935 3935 3935 0
209 20250401 160500 240934555 3935 3935 3935 3935 0
210 20250401 160400 240934555 3935 3935 3935 3935 0
211 20250401 160300 240934555 3935 3935 3935 3935 0
212 20250401 160200 240934555 3935 3935 3935 3935 844
213 20250401 160100 240934555 3935 3935 3935 3935 0
214 20250401 160000 240934555 3935 3935 3935 3935 0
215 20250401 155900 240934555 3935 3935 3935 3935 0
216 20250401 155800 240934555 3935 3935 3935 3935 0
217 20250401 155700 240934555 3935 3935 3935 3935 0
218 20250401 155600 240934555 3935 3935 3935 3935 0
219 20250401 155500 240934555 3935 3935 3935 3935 0
220 20250401 155400 240934555 3935 3935 3935 3935 0
221 20250401 155300 240934555 3935 3935 3935 3935 0
222 20250401 155200 240934555 3935 3935 3935 3935 0
223 20250401 155100 240934555 3935 3935 3935 3935 0
224 20250401 155000 240934555 3935 3935 3935 3935 0
225 20250401 154900 240934555 3935 3935 3935 3935 0
226 20250401 154800 240934555 3935 3935 3935 3935 0
227 20250401 154700 240934555 3935 3935 3935 3935 0
228 20250401 154600 240934555 3935 3935 3935 3935 0
229 20250401 154500 240934555 3935 3935 3935 3935 0
230 20250401 154400 240934555 3935 3935 3935 3935 0
231 20250401 154300 240934555 3935 3935 3935 3935 0
232 20250401 154200 240934555 3935 3935 3935 3935 0
233 20250401 154100 240934555 3935 3935 3935 3935 0
234 20250401 154000 240934555 3935 3935 3935 3935 0
235 20250401 153900 240934555 3935 3935 3935 3935 0
236 20250401 153800 240934555 3935 3935 3935 3935 0
237 20250401 153700 240934555 3935 3935 3935 3935 0
238 20250401 153600 240934555 3935 3935 3935 3935 0
239 20250401 153500 240934555 3935 3935 3935 3935 0
240 20250401 153400 240934555 3935 3935 3935 3935 0
241 20250401 153300 240934555 3935 3935 3935 3935 0
242 20250401 153200 240934555 3935 3935 3935 3935 844
243 20250401 153100 240934555 3935 3935 3935 3935 0
244 20250401 153000 240934555 3935 3935 3935 3935 844
245 20250401 152900 237613415 3955 3955 3955 3955 0
246 20250401 152800 237613415 3955 3955 3955 3955 0
247 20250401 152700 237613415 3955 3955 3955 3955 0
248 20250401 152600 237613415 3955 3955 3955 3955 0
249 20250401 152500 237613415 3955 3955 3955 3955 0
250 20250401 152400 237613415 3955 3955 3955 3955 0
251 20250401 152300 237613415 3955 3955 3955 3955 0
252 20250401 152200 237613415 3955 3955 3955 3955 0
253 20250401 152100 237613415 3955 3955 3955 3955 0
254 20250401 152000 237613415 3955 3955 3955 3955 0
255 20250401 151900 237613415 3955 3955 3955 3955 14
256 20250401 151800 237558045 3955 3955 3955 3955 52
257 20250401 151700 237352385 3955 3955 3955 3955 0
258 20250401 151600 237352385 3955 3955 3955 3955 34
259 20250401 151500 237217915 3955 3940 3955 3940 51
260 20250401 151400 237016225 3955 3955 3955 3955 0
261 20250401 151300 237016225 3955 3955 3955 3955 0
262 20250401 151200 237016225 3955 3940 3955 3940 100
263 20250401 151100 236622105 3940 3940 3940 3940 0
264 20250401 151000 236622105 3940 3940 3940 3940 0
265 20250401 150900 236622105 3940 3940 3940 3940 0
266 20250401 150800 236622105 3940 3940 3940 3940 0
267 20250401 150700 236622105 3940 3940 3940 3940 5
268 20250401 150600 236602405 3940 3940 3940 3940 2
269 20250401 150500 236594525 3940 3945 3945 3940 169
270 20250401 150400 235928660 3940 3940 3940 3940 0
271 20250401 150300 235928660 3940 3940 3940 3940 0
272 20250401 150200 235928660 3940 3940 3940 3940 0
273 20250401 150100 235928660 3940 3940 3940 3930 954
274 20250401 150000 232172075 3935 3945 3950 3935 942
275 20250401 145900 228459270 3950 3950 3950 3950 49
276 20250401 145800 228265720 3940 3940 3940 3940 0
277 20250401 145700 228265720 3940 3940 3940 3940 0
278 20250401 145600 228265720 3940 3945 3945 3940 215
279 20250401 145500 227418395 3945 3945 3945 3945 0
280 20250401 145400 227418395 3945 3945 3945 3945 0
281 20250401 145300 227418395 3945 3950 3950 3930 728
282 20250401 145200 224549800 3945 3945 3945 3945 0
283 20250401 145100 224549800 3945 3945 3945 3945 0
284 20250401 145000 224549800 3945 3945 3945 3945 215
285 20250401 144900 223701625 3940 3940 3940 3940 0
286 20250401 144800 223701625 3940 3940 3940 3940 0
287 20250401 144700 223701625 3940 3940 3940 3940 216
288 20250401 144600 222850585 3930 3945 3945 3930 296
289 20250401 144500 221687255 3960 3960 3960 3960 265
290 20250401 144400 220637855 3960 3960 3960 3960 0
291 20250401 144300 220637855 3960 3960 3960 3960 200
292 20250401 144200 219845855 3940 3940 3940 3940 0
293 20250401 144100 219845855 3940 3945 3945 3940 216
294 20250401 144000 218994435 3960 3960 3960 3960 0
295 20250401 143900 218994435 3960 3945 3960 3930 297
296 20250401 143800 217826305 3935 3945 3945 3935 215
297 20250401 143700 216979850 3930 3930 3930 3930 0
298 20250401 143600 216979850 3930 3945 3945 3930 217
299 20250401 143500 216126990 3935 3945 3945 3935 215
300 20250401 143400 215280065 3930 3930 3930 3930 0
301 20250401 143300 215280065 3930 3930 3930 3930 0
302 20250401 143200 215280065 3930 3945 3945 3930 296
303 20250401 143100 214116040 3950 3950 3955 3950 924
304 20250401 143000 210465840 3930 3940 3940 3930 200
305 20250401 142900 209679365 3940 3940 3940 3940 0
306 20250401 142800 209679365 3940 3940 3940 3940 215
307 20250401 142700 208832265 3950 3950 3950 3950 6
308 20250401 142600 208808565 3930 3930 3930 3930 0
309 20250401 142500 208808565 3930 3945 3945 3930 512
310 20250401 142400 206792365 3940 3940 3940 3940 0
311 20250401 142300 206792365 3940 3940 3940 3940 0
312 20250401 142200 206792365 3940 3945 3945 3940 241
313 20250401 142100 205842700 3950 3945 3950 3945 5
314 20250401 142000 205822960 3935 3935 3935 3935 0
315 20250401 141900 205822960 3935 3945 3945 3935 661
316 20250401 141800 203219745 3925 3940 3940 3925 297
317 20250401 141700 202053970 3930 3930 3930 3930 0
318 20250401 141600 202053970 3930 3940 3940 3930 215
319 20250401 141500 201207850 3940 3940 3940 3940 0
320 20250401 141400 201207850 3940 3940 3940 3940 0
321 20250401 141300 201207850 3940 3945 3945 3940 215
322 20250401 141200 200360740 3925 3925 3925 3925 0
323 20250401 141100 200360740 3925 3935 3935 3925 297
324 20250401 141000 199193695 3940 3940 3940 3940 0
325 20250401 140900 199193695 3940 3945 3945 3940 215
326 20250401 140800 198346590 3965 3965 3965 3965 10
327 20250401 140700 198306940 3940 3940 3940 3940 0
328 20250401 140600 198306940 3940 3965 3965 3940 219
329 20250401 140500 197442685 3925 3925 3925 3925 0
330 20250401 140400 197442685 3925 3945 3960 3925 1445
331 20250401 140300 191742065 3945 3945 3945 3940 399
332 20250401 140200 190169085 3925 3930 3930 3925 217
333 20250401 140100 189317065 3930 3930 3930 3930 0
334 20250401 140000 189317065 3930 3935 3935 3930 215
335 20250401 135900 188471405 3935 3935 3935 3935 0
336 20250401 135800 188471405 3935 3935 3935 3935 0
337 20250401 135700 188471405 3935 3940 3940 3935 513
338 20250401 135600 186451670 3930 3930 3930 3930 0
339 20250401 135500 186451670 3930 3930 3930 3930 0
340 20250401 135400 186451670 3930 3935 3935 3930 216
341 20250401 135300 185601910 3935 3935 3935 3935 0
342 20250401 135200 185601910 3935 3935 3935 3935 0
343 20250401 135100 185601910 3935 3935 3935 3935 215
344 20250401 135000 184755885 3930 3930 3930 3930 0
345 20250401 134900 184755885 3930 3930 3930 3930 0
346 20250401 134800 184755885 3930 3935 3935 3930 245
347 20250401 134700 183792195 3935 3935 3935 3935 0
348 20250401 134600 183792195 3935 3935 3935 3935 0
349 20250401 134500 183792195 3935 3945 3945 3935 218
350 20250401 134400 182934225 3940 3940 3940 3940 216
351 20250401 134300 182083185 3945 3945 3945 3945 25
352 20250401 134200 181984560 3945 3945 3945 3945 73
353 20250401 134100 181696575 3935 3945 3945 3935 518
354 20250401 134000 179654880 3945 3945 3945 3945 15
355 20250401 133900 179595705 3930 3930 3930 3930 0
356 20250401 133800 179595705 3930 3945 3945 3930 218
357 20250401 133700 178738280 3945 3945 3945 3945 10
358 20250401 133600 178698830 3930 3930 3930 3930 0
359 20250401 133500 178698830 3930 3935 3935 3930 215
360 20250401 133400 177853870 3930 3930 3930 3930 0
361 20250401 133300 177853870 3930 3930 3930 3930 0
362 20250401 133200 177853870 3930 3940 3940 3930 215
363 20250401 133100 177007960 3940 3940 3940 3940 0
364 20250401 133000 177007960 3940 3940 3940 3940 0
365 20250401 132900 177007960 3940 3935 3940 3935 216
366 20250401 132800 176157995 3930 3935 3935 3930 217
367 20250401 132700 175304605 3935 3935 3935 3935 0
368 20250401 132600 175304605 3935 3940 3940 3935 215
369 20250401 132500 174458295 3945 3945 3945 3945 0
370 20250401 132400 174458295 3945 3945 3945 3945 0
371 20250401 132300 174458295 3945 3945 3945 3945 2
372 20250401 132200 174450405 3935 3940 3940 3935 215
373 20250401 132100 173604370 3935 3935 3935 3935 0
374 20250401 132000 173604370 3935 3935 3935 3935 0
375 20250401 131900 173604370 3935 3940 3940 3935 215
376 20250401 131800 172758330 3940 3940 3940 3940 0
377 20250401 131700 172758330 3940 3940 3940 3940 0
378 20250401 131600 172758330 3940 3940 3940 3930 219
379 20250401 131500 171896745 3945 3945 3945 3940 262
380 20250401 131400 170863160 3935 3935 3935 3935 0
381 20250401 131300 170863160 3935 3935 3935 3935 215
382 20250401 131200 170017135 3930 3930 3930 3930 0
383 20250401 131100 170017135 3930 3935 3935 3930 217
384 20250401 131000 169164315 3935 3935 3935 3935 215
385 20250401 130900 168318290 3935 3935 3935 3935 0
386 20250401 130800 168318290 3935 3935 3935 3935 0
387 20250401 130700 168318290 3935 3935 3935 3935 215
388 20250401 130600 167472265 3935 3935 3935 3935 0
389 20250401 130500 167472265 3935 3935 3935 3935 0
390 20250401 130400 167472265 3935 3935 3935 3935 215
391 20250401 130300 166626240 3930 3930 3930 3930 0
392 20250401 130200 166626240 3930 3930 3930 3930 0
393 20250401 130100 166626240 3930 3935 3935 3930 214
394 20250401 130000 165784280 3940 3940 3940 3940 1
395 20250401 125900 165780340 3935 3935 3935 3935 30
396 20250401 125800 165662290 3935 3935 3935 3935 0
397 20250401 125700 165662290 3935 3935 3935 3935 215
398 20250401 125600 164816265 3940 3940 3940 3940 0
399 20250401 125500 164816265 3940 3940 3940 3940 100
400 20250401 125400 164422265 3930 3940 3940 3925 432
401 20250401 125300 162724535 3940 3940 3940 3940 0
402 20250401 125200 162724535 3940 3940 3940 3940 4
403 20250401 125100 162708775 3940 3945 3945 3940 1513
404 20250401 125000 156747545 3940 3940 3940 3940 0
405 20250401 124900 156747545 3940 3940 3940 3940 0
406 20250401 124800 156747545 3940 3945 3945 3940 215
407 20250401 124700 155900410 3940 3940 3940 3940 0
408 20250401 124600 155900410 3940 3940 3940 3940 0
409 20250401 124500 155900410 3940 3945 3945 3940 216
410 20250401 124400 155049040 3940 3940 3940 3940 0
411 20250401 124300 155049040 3940 3940 3940 3940 0
412 20250401 124200 155049040 3940 3950 3950 3940 216
413 20250401 124100 154197120 3945 3945 3945 3945 0
414 20250401 124000 154197120 3945 3945 3945 3945 0
415 20250401 123900 154197120 3945 3950 3950 3945 215
416 20250401 123800 153348940 3945 3945 3945 3945 0
417 20250401 123700 153348940 3945 3950 3950 3945 217
418 20250401 123600 152492825 3945 3945 3945 3945 0
419 20250401 123500 152492825 3945 3955 3955 3945 216
420 20250401 123400 151639940 3960 3960 3960 3960 0
421 20250401 123300 151639940 3960 3960 3960 3960 45
422 20250401 123200 151461740 3960 3960 3960 3960 215
423 20250401 123100 150610340 3960 3960 3960 3960 0
424 20250401 123000 150610340 3960 3960 3960 3960 0
425 20250401 122900 150610340 3960 3960 3960 3960 215
426 20250401 122800 149758940 3965 3965 3965 3965 0
427 20250401 122700 149758940 3965 3965 3965 3965 2
428 20250401 122600 149751010 3960 3960 3960 3960 215
429 20250401 122500 148899610 3965 3965 3965 3965 0
430 20250401 122400 148899610 3965 3965 3965 3965 0
431 20250401 122300 148899610 3965 3965 3965 3965 715
432 20250401 122200 146064635 3960 3960 3960 3960 0
433 20250401 122100 146064635 3960 3960 3960 3960 0
434 20250401 122000 146064635 3960 3970 3970 3960 280
435 20250401 121900 144955205 3960 3960 3960 3960 0
436 20250401 121800 144955205 3960 3960 3960 3960 10
437 20250401 121700 144915605 3970 3970 3970 3970 0
438 20250401 121600 144915605 3970 3965 3970 3965 10
439 20250401 121500 144875930 3965 3950 3965 3950 276
440 20250401 121400 143784060 3940 3940 3940 3940 5
441 20250401 121300 143764360 3945 3945 3945 3945 0
442 20250401 121200 143764360 3945 3945 3945 3945 0
443 20250401 121100 143764360 3945 3945 3945 3945 0
444 20250401 121000 143764360 3945 3945 3945 3945 0
445 20250401 120900 143764360 3945 3945 3945 3945 0
446 20250401 120800 143764360 3945 3945 3945 3945 0
447 20250401 120700 143764360 3945 3945 3945 3945 215
448 20250401 120600 142916185 3950 3950 3950 3950 0
449 20250401 120500 142916185 3950 3950 3950 3950 71
450 20250401 120400 142635735 3950 3935 3950 3930 375
451 20250401 120300 141159625 3925 3940 3940 3925 217
452 20250401 120200 140307575 3935 3935 3935 3935 0
453 20250401 120100 140307575 3935 3935 3935 3935 215
454 20250401 120000 139461550 3935 3935 3935 3935 0
455 20250401 115900 139461550 3935 3935 3935 3935 0
456 20250401 115800 139461550 3935 3935 3935 3935 215
457 20250401 115700 138615525 3925 3925 3925 3925 0
458 20250401 115600 138615525 3925 3925 3925 3925 0
459 20250401 115500 138615525 3925 3930 3930 3925 215
460 20250401 115400 137771570 3930 3930 3930 3930 150
461 20250401 115300 137182070 3930 3930 3930 3930 0
462 20250401 115200 137182070 3930 3930 3930 3930 215
463 20250401 115100 136337120 3930 3930 3930 3930 0
464 20250401 115000 136337120 3930 3930 3930 3930 0
465 20250401 114900 136337120 3930 3930 3930 3930 125
466 20250401 114800 135845870 3930 3930 3930 3930 215
467 20250401 114700 135000920 3930 3930 3930 3930 0
468 20250401 114600 135000920 3930 3940 3940 3930 217
469 20250401 114500 134147590 3940 3940 3940 3940 215
470 20250401 114400 133300490 3935 3935 3935 3935 0
471 20250401 114300 133300490 3935 3935 3935 3935 0
472 20250401 114200 133300490 3935 3940 3940 3935 216
473 20250401 114100 132450005 3950 3950 3950 3950 0
474 20250401 114000 132450005 3950 3940 3950 3940 1460
475 20250401 113900 126690000 3930 3935 3940 3930 874
476 20250401 113800 123248775 3935 3935 3935 3935 100
477 20250401 113700 122855275 3925 3925 3925 3925 0
478 20250401 113600 122855275 3925 3925 3925 3925 216
479 20250401 113500 122007475 3935 3935 3935 3935 67
480 20250401 113400 121743830 3935 3935 3935 3935 191
481 20250401 113300 120992245 3925 3925 3925 3925 215
482 20250401 113200 120148370 3925 3925 3925 3925 0
483 20250401 113100 120148370 3925 3925 3925 3925 27
484 20250401 113000 120042395 3925 3925 3925 3925 215
485 20250401 112900 119198520 3915 3915 3915 3915 217
486 20250401 112800 118348965 3915 3915 3935 3915 2084
487 20250401 112700 110172015 3930 3915 3930 3915 939
488 20250401 112600 106488395 3920 3920 3920 3920 0
489 20250401 112500 106488395 3920 3920 3920 3920 0
490 20250401 112400 106488395 3920 3920 3920 3920 0
491 20250401 112300 106488395 3920 3920 3920 3920 215
492 20250401 112200 105645595 3915 3915 3915 3915 0
493 20250401 112100 105645595 3915 3915 3915 3915 0
494 20250401 112000 105645595 3915 3920 3920 3915 215
495 20250401 111900 104802905 3920 3920 3920 3920 0
496 20250401 111800 104802905 3920 3920 3920 3920 0
497 20250401 111700 104802905 3920 3925 3925 3920 612
498 20250401 111600 102401880 3925 3925 3925 3925 621
499 20250401 111500 99964455 3925 3925 3925 3925 0
500 20250401 111400 99964455 3925 3920 3925 3920 2545
501 20250401 111300 89976405 3910 3910 3910 3910 0
502 20250401 111200 89976405 3910 3925 3925 3910 218
503 20250401 111100 89124010 3915 3925 3925 3915 217
504 20250401 111000 88274435 3925 3925 3925 3925 1000
505 20250401 110900 84349435 3920 3910 3920 3910 1050
506 20250401 110800 80233935 3910 3910 3910 3910 235
507 20250401 110700 79315085 3925 3925 3925 3925 0
508 20250401 110600 79315085 3925 3925 3925 3925 0
509 20250401 110500 79315085 3925 3915 3925 3915 222
510 20250401 110400 78445885 3910 3910 3910 3910 0
511 20250401 110300 78445885 3910 3910 3910 3910 0
512 20250401 110200 78445885 3910 3910 3910 3910 0
513 20250401 110100 78445885 3910 3915 3915 3910 215
514 20250401 110000 77604640 3915 3915 3915 3915 0
515 20250401 105900 77604640 3915 3915 3915 3915 0
516 20250401 105800 77604640 3915 3915 3915 3915 215
517 20250401 105700 76762915 3915 3915 3915 3915 0
518 20250401 105600 76762915 3915 3915 3915 3915 0
519 20250401 105500 76762915 3915 3915 3915 3910 433
520 20250401 105400 75068800 3925 3910 3925 3910 1434
521 20250401 105300 69447850 3920 3920 3920 3920 33
522 20250401 105200 69318490 3910 3920 3920 3910 682
523 20250401 105100 66647210 3905 3905 3905 3905 0
524 20250401 105000 66647210 3905 3905 3905 3905 0
525 20250401 104900 66647210 3905 3905 3905 3905 215
526 20250401 104800 65807635 3910 3910 3910 3910 512
527 20250401 104700 63805715 3910 3905 3910 3905 1560
528 20250401 104600 57713865 3905 3895 3905 3895 503
529 20250401 104500 55751810 3890 3890 3890 3890 0
530 20250401 104400 55751810 3890 3890 3890 3890 0
531 20250401 104300 55751810 3890 3890 3890 3890 215
532 20250401 104200 54915460 3905 3890 3905 3890 10
533 20250401 104100 54876440 3880 3880 3880 3880 0
534 20250401 104000 54876440 3880 3880 3880 3880 90
535 20250401 103900 54527240 3885 3890 3890 3885 225
536 20250401 103800 53652615 3880 3890 3890 3880 228
537 20250401 103700 52767875 3885 3885 3885 3885 0
538 20250401 103600 52767875 3885 3890 3890 3885 225
539 20250401 103500 51893700 3885 3880 3885 3880 2
540 20250401 103400 51885935 3885 3885 3885 3885 0
541 20250401 103300 51885935 3885 3880 3890 3880 217
542 20250401 103200 51042890 3875 3875 3875 3875 0
543 20250401 103100 51042890 3875 3875 3875 3875 0
544 20250401 103000 51042890 3875 3880 3880 3875 219
545 20250401 102900 50194015 3880 3880 3880 3880 0
546 20250401 102800 50194015 3880 3880 3880 3880 0
547 20250401 102700 50194015 3880 3885 3885 3880 215
548 20250401 102600 49359805 3880 3880 3880 3880 0
549 20250401 102500 49359805 3880 3880 3880 3880 0
550 20250401 102400 49359805 3880 3885 3885 3880 215
551 20250401 102300 48525595 3890 3890 3890 3890 2
552 20250401 102200 48517815 3880 3880 3880 3880 0
553 20250401 102100 48517815 3880 3885 3885 3880 434
554 20250401 102000 46833795 3885 3885 3885 3885 0
555 20250401 101900 46833795 3885 3885 3885 3885 0
556 20250401 101800 46833795 3885 3890 3890 3885 220
557 20250401 101700 45979040 3890 3890 3890 3890 0
558 20250401 101600 45979040 3890 3890 3890 3890 0
559 20250401 101500 45979040 3890 3895 3895 3890 215
560 20250401 101400 45141930 3905 3905 3905 3905 77
561 20250401 101300 44841245 3910 3905 3910 3905 295
562 20250401 101200 43688675 3885 3885 3885 3885 0
563 20250401 101100 43688675 3885 3890 3890 3885 215
564 20250401 101000 42852945 3880 3880 3880 3880 0
565 20250401 100900 42852945 3880 3880 3880 3880 0
566 20250401 100800 42852945 3880 3890 3890 3880 217
567 20250401 100700 42010955 3880 3880 3880 3880 0
568 20250401 100600 42010955 3880 3880 3880 3880 0
569 20250401 100500 42010955 3880 3885 3885 3880 215
570 20250401 100400 41176745 3905 3880 3905 3875 294
571 20250401 100300 40034390 3905 3905 3905 3905 1
572 20250401 100200 40030485 3875 3895 3895 3875 1006
573 20250401 100100 36127150 3895 3895 3895 3895 0
574 20250401 100000 36127150 3895 3895 3895 3895 2
575 20250401 095900 36119360 3885 3895 3895 3885 731
576 20250401 095800 33276095 3910 3910 3910 3910 10
577 20250401 095700 33236995 3895 3895 3895 3895 0
578 20250401 095600 33236995 3895 3900 3900 3895 215
579 20250401 095500 32398975 3895 3895 3895 3895 0
580 20250401 095400 32398975 3895 3895 3895 3895 0
581 20250401 095300 32398975 3895 3905 3905 3895 215
582 20250401 095200 31560635 3900 3900 3900 3900 0
583 20250401 095100 31560635 3900 3900 3900 3900 0
584 20250401 095000 31560635 3900 3900 3900 3900 215
585 20250401 094900 30722135 3910 3910 3910 3910 0
586 20250401 094800 30722135 3910 3910 3910 3910 3
587 20250401 094700 30710405 3910 3910 3910 3890 226
588 20250401 094600 29829265 3910 3910 3910 3910 0
589 20250401 094500 29829265 3910 3910 3910 3910 0
590 20250401 094400 29829265 3910 3910 3910 3910 1
591 20250401 094300 29825355 3910 3910 3910 3905 558
592 20250401 094200 27646260 3915 3915 3915 3915 100
593 20250401 094100 27254760 3910 3910 3910 3910 1
594 20250401 094000 27250850 3910 3910 3910 3910 0
595 20250401 093900 27250850 3910 3910 3910 3910 1
596 20250401 093800 27246940 3905 3905 3905 3905 99
597 20250401 093700 26860345 3910 3910 3910 3910 1
598 20250401 093600 26856435 3910 3910 3910 3910 0
599 20250401 093500 26856435 3910 3910 3910 3910 0
600 20250401 093400 26856435 3910 3910 3910 3910 0
601 20250401 093300 26856435 3910 3910 3910 3910 0
602 20250401 093200 26856435 3910 3910 3910 3910 502
603 20250401 093100 24893615 3915 3915 3915 3915 0
604 20250401 093000 24893615 3915 3920 3920 3915 476
605 20250401 092900 23030065 3915 3915 3915 3915 0
606 20250401 092800 23030065 3915 3915 3915 3915 0
607 20250401 092700 23030065 3915 3915 3915 3915 0
608 20250401 092600 23030065 3915 3915 3915 3915 0
609 20250401 092500 23030065 3915 3915 3915 3915 346
610 20250401 092400 21675475 3915 3915 3915 3915 98
611 20250401 092300 21291805 3915 3915 3915 3915 12
612 20250401 092200 21244825 3915 3915 3915 3915 0
613 20250401 092100 21244825 3915 3915 3915 3915 0
614 20250401 092000 21244825 3915 3915 3915 3915 0
615 20250401 091900 21244825 3915 3915 3915 3915 0
616 20250401 091800 21244825 3915 3915 3915 3915 0
617 20250401 091700 21244825 3915 3915 3915 3915 0
618 20250401 091600 21244825 3915 3915 3915 3915 0
619 20250401 091500 21244825 3915 3915 3915 3915 0
620 20250401 091400 21244825 3915 3915 3915 3915 0
621 20250401 091300 21244825 3915 3915 3915 3915 0
622 20250401 091200 21244825 3915 3915 3915 3915 0
623 20250401 091100 21244825 3915 3915 3915 3915 0
624 20250401 091000 21244825 3915 3915 3915 3915 0
625 20250401 090900 21244825 3915 3915 3915 3915 693
626 20250401 090800 18531730 3910 3910 3910 3910 466
627 20250401 090700 16709670 3910 3910 3910 3910 556
628 20250401 090600 14535710 3915 3915 3915 3915 0
629 20250401 090500 14535710 3915 3915 3915 3915 0
630 20250401 090400 14535710 3915 3900 3915 3900 1989
631 20250401 090300 6762485 3880 3885 3885 3880 371
632 20250401 090200 5322105 3905 3905 3905 3905 177
633 20250401 090100 4630920 3885 3885 3885 3885 0
634 20250401 090000 4630920 3885 3885 3885 3885 1192

1
037350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15470000,0,61957350000,0.00
20250327,0,15470000,0,62344100000,0.00
20250326,0,15470000,0,63272300000,0.00
20250325,0,15470000,0,62885550000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15470000 0 61957350000 0.00
3 20250327 0 15470000 0 62344100000 0.00
4 20250326 0 15470000 0 63272300000 0.00
5 20250325 0 15470000 0 62885550000 0.00