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

635
038680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,153401938,3865,3865,3865,3865,534
20250401,193200,153401938,3865,3865,3865,3865,0
20250401,193100,153401938,3865,3865,3865,3865,0
20250401,193000,153401938,3865,3865,3865,3865,0
20250401,192900,153401938,3865,3865,3865,3865,0
20250401,192800,153401938,3865,3865,3865,3865,0
20250401,192700,153401938,3865,3865,3865,3865,0
20250401,192600,153401938,3865,3865,3865,3865,0
20250401,192500,153401938,3865,3865,3865,3865,0
20250401,192400,153401938,3865,3865,3865,3865,0
20250401,192300,153401938,3865,3865,3865,3865,0
20250401,192200,153401938,3865,3865,3865,3865,0
20250401,192100,153401938,3865,3865,3865,3865,0
20250401,192000,153401938,3865,3865,3865,3865,0
20250401,191900,153401938,3865,3865,3865,3865,0
20250401,191800,153401938,3865,3865,3865,3865,0
20250401,191700,153401938,3865,3865,3865,3865,0
20250401,191600,153401938,3865,3865,3865,3865,0
20250401,191500,153401938,3865,3865,3865,3865,0
20250401,191400,153401938,3865,3865,3865,3865,0
20250401,191300,153401938,3865,3865,3865,3865,0
20250401,191200,153401938,3865,3865,3865,3865,0
20250401,191100,153401938,3865,3865,3865,3865,0
20250401,191000,153401938,3865,3865,3865,3865,0
20250401,190900,153401938,3865,3865,3865,3865,0
20250401,190800,153401938,3865,3865,3865,3865,0
20250401,190700,153401938,3865,3865,3865,3865,0
20250401,190600,153401938,3865,3865,3865,3865,0
20250401,190500,153401938,3865,3865,3865,3865,0
20250401,190400,153401938,3865,3865,3865,3865,0
20250401,190300,153401938,3865,3865,3865,3865,534
20250401,190200,153401938,3865,3865,3865,3865,0
20250401,190100,153401938,3865,3865,3865,3865,0
20250401,190000,153401938,3865,3865,3865,3865,0
20250401,185900,153401938,3865,3865,3865,3865,0
20250401,185800,153401938,3865,3865,3865,3865,0
20250401,185700,153401938,3865,3865,3865,3865,0
20250401,185600,153401938,3865,3865,3865,3865,0
20250401,185500,153401938,3865,3865,3865,3865,0
20250401,185400,153401938,3865,3865,3865,3865,0
20250401,185300,153401938,3865,3865,3865,3865,0
20250401,185200,153401938,3865,3865,3865,3865,0
20250401,185100,153401938,3865,3865,3865,3865,0
20250401,185000,153401938,3865,3865,3865,3865,0
20250401,184900,153401938,3865,3865,3865,3865,0
20250401,184800,153401938,3865,3865,3865,3865,0
20250401,184700,153401938,3865,3865,3865,3865,0
20250401,184600,153401938,3865,3865,3865,3865,0
20250401,184500,153401938,3865,3865,3865,3865,0
20250401,184400,153401938,3865,3865,3865,3865,0
20250401,184300,153401938,3865,3865,3865,3865,0
20250401,184200,153401938,3865,3865,3865,3865,0
20250401,184100,153401938,3865,3865,3865,3865,0
20250401,184000,153401938,3865,3865,3865,3865,0
20250401,183900,153401938,3865,3865,3865,3865,0
20250401,183800,153401938,3865,3865,3865,3865,0
20250401,183700,153401938,3865,3865,3865,3865,0
20250401,183600,153401938,3865,3865,3865,3865,0
20250401,183500,153401938,3865,3865,3865,3865,0
20250401,183400,153401938,3865,3865,3865,3865,0
20250401,183300,153401938,3865,3865,3865,3865,534
20250401,183200,153401938,3865,3865,3865,3865,0
20250401,183100,153401938,3865,3865,3865,3865,0
20250401,183000,153401938,3865,3865,3865,3865,0
20250401,182900,153401938,3865,3865,3865,3865,0
20250401,182800,153401938,3865,3865,3865,3865,0
20250401,182700,153401938,3865,3865,3865,3865,0
20250401,182600,153401938,3865,3865,3865,3865,0
20250401,182500,153401938,3865,3865,3865,3865,0
20250401,182400,153401938,3865,3865,3865,3865,0
20250401,182300,153401938,3865,3865,3865,3865,0
20250401,182200,153401938,3865,3865,3865,3865,0
20250401,182100,153401938,3865,3865,3865,3865,0
20250401,182000,153401938,3865,3865,3865,3865,0
20250401,181900,153401938,3865,3865,3865,3865,0
20250401,181800,153401938,3865,3865,3865,3865,0
20250401,181700,153401938,3865,3865,3865,3865,0
20250401,181600,153401938,3865,3865,3865,3865,0
20250401,181500,153401938,3865,3865,3865,3865,0
20250401,181400,153401938,3865,3865,3865,3865,0
20250401,181300,153401938,3865,3865,3865,3865,0
20250401,181200,153401938,3865,3865,3865,3865,0
20250401,181100,153401938,3865,3865,3865,3865,0
20250401,181000,153401938,3865,3865,3865,3865,0
20250401,180900,153401938,3865,3865,3865,3865,0
20250401,180800,153401938,3865,3865,3865,3865,0
20250401,180700,153401938,3865,3865,3865,3865,0
20250401,180600,153401938,3865,3865,3865,3865,0
20250401,180500,153401938,3865,3865,3865,3865,0
20250401,180400,153401938,3865,3865,3865,3865,0
20250401,180300,153401938,3865,3865,3865,3865,534
20250401,180200,153401938,3865,3865,3865,3865,0
20250401,180100,153401938,3865,3865,3865,3865,0
20250401,180000,153401938,3865,3865,3865,3865,0
20250401,175900,153401938,3865,3865,3865,3865,0
20250401,175800,153401938,3865,3865,3865,3865,0
20250401,175700,153401938,3865,3865,3865,3865,0
20250401,175600,153401938,3865,3865,3865,3865,0
20250401,175500,153401938,3865,3865,3865,3865,0
20250401,175400,153401938,3865,3865,3865,3865,0
20250401,175300,153401938,3865,3865,3865,3865,0
20250401,175200,153401938,3865,3865,3865,3865,0
20250401,175100,153401938,3865,3865,3865,3865,0
20250401,175000,153401938,3865,3865,3865,3865,0
20250401,174900,153401938,3865,3865,3865,3865,0
20250401,174800,153401938,3865,3865,3865,3865,0
20250401,174700,153401938,3865,3865,3865,3865,0
20250401,174600,153401938,3865,3865,3865,3865,0
20250401,174500,153401938,3865,3865,3865,3865,0
20250401,174400,153401938,3865,3865,3865,3865,0
20250401,174300,153401938,3865,3865,3865,3865,0
20250401,174200,153401938,3865,3865,3865,3865,0
20250401,174100,153401938,3865,3865,3865,3865,0
20250401,174000,153401938,3865,3865,3865,3865,0
20250401,173900,153401938,3865,3865,3865,3865,0
20250401,173800,153401938,3865,3865,3865,3865,0
20250401,173700,153401938,3865,3865,3865,3865,0
20250401,173600,153401938,3865,3865,3865,3865,0
20250401,173500,153401938,3865,3865,3865,3865,0
20250401,173400,153401938,3865,3865,3865,3865,0
20250401,173300,153401938,3865,3865,3865,3865,534
20250401,173200,153401938,3865,3865,3865,3865,0
20250401,173100,153401938,3865,3865,3865,3865,0
20250401,173000,153401938,3865,3865,3865,3865,0
20250401,172900,153401938,3865,3865,3865,3865,0
20250401,172800,153401938,3865,3865,3865,3865,0
20250401,172700,153401938,3865,3865,3865,3865,0
20250401,172600,153401938,3865,3865,3865,3865,0
20250401,172500,153401938,3865,3865,3865,3865,0
20250401,172400,153401938,3865,3865,3865,3865,0
20250401,172300,153401938,3865,3865,3865,3865,0
20250401,172200,153401938,3865,3865,3865,3865,0
20250401,172100,153401938,3865,3865,3865,3865,0
20250401,172000,153401938,3865,3865,3865,3865,0
20250401,171900,153401938,3865,3865,3865,3865,0
20250401,171800,153401938,3865,3865,3865,3865,0
20250401,171700,153401938,3865,3865,3865,3865,0
20250401,171600,153401938,3865,3865,3865,3865,0
20250401,171500,153401938,3865,3865,3865,3865,0
20250401,171400,153401938,3865,3865,3865,3865,0
20250401,171300,153401938,3865,3865,3865,3865,0
20250401,171200,153401938,3865,3865,3865,3865,0
20250401,171100,153401938,3865,3865,3865,3865,0
20250401,171000,153401938,3865,3865,3865,3865,0
20250401,170900,153401938,3865,3865,3865,3865,0
20250401,170800,153401938,3865,3865,3865,3865,0
20250401,170700,153401938,3865,3865,3865,3865,0
20250401,170600,153401938,3865,3865,3865,3865,0
20250401,170500,153401938,3865,3865,3865,3865,0
20250401,170400,153401938,3865,3865,3865,3865,0
20250401,170300,153401938,3865,3865,3865,3865,534
20250401,170200,153401938,3865,3865,3865,3865,0
20250401,170100,153401938,3865,3865,3865,3865,0
20250401,170000,153401938,3865,3865,3865,3865,0
20250401,165900,153401938,3865,3865,3865,3865,0
20250401,165800,153401938,3865,3865,3865,3865,0
20250401,165700,153401938,3865,3865,3865,3865,0
20250401,165600,153401938,3865,3865,3865,3865,0
20250401,165500,153401938,3865,3865,3865,3865,0
20250401,165400,153401938,3865,3865,3865,3865,0
20250401,165300,153401938,3865,3865,3865,3865,0
20250401,165200,153401938,3865,3865,3865,3865,0
20250401,165100,153401938,3865,3865,3865,3865,0
20250401,165000,153401938,3865,3865,3865,3865,0
20250401,164900,153401938,3865,3865,3865,3865,0
20250401,164800,153401938,3865,3865,3865,3865,0
20250401,164700,153401938,3865,3865,3865,3865,0
20250401,164600,153401938,3865,3865,3865,3865,0
20250401,164500,153401938,3865,3865,3865,3865,0
20250401,164400,153401938,3865,3865,3865,3865,0
20250401,164300,153401938,3865,3865,3865,3865,0
20250401,164200,153401938,3865,3865,3865,3865,0
20250401,164100,153401938,3865,3865,3865,3865,0
20250401,164000,153401938,3865,3865,3865,3865,0
20250401,163900,153401938,3865,3865,3865,3865,0
20250401,163800,153401938,3865,3865,3865,3865,0
20250401,163700,153401938,3865,3865,3865,3865,0
20250401,163600,153401938,3865,3865,3865,3865,0
20250401,163500,153401938,3865,3865,3865,3865,0
20250401,163400,153401938,3865,3865,3865,3865,0
20250401,163300,153401938,3865,3865,3865,3865,534
20250401,163200,153401938,3865,3865,3865,3865,0
20250401,163100,153401938,3865,3865,3865,3865,0
20250401,163000,153401938,3865,3865,3865,3865,0
20250401,162900,153401938,3865,3865,3865,3865,0
20250401,162800,153401938,3865,3865,3865,3865,0
20250401,162700,153401938,3865,3865,3865,3865,0
20250401,162600,153401938,3865,3865,3865,3865,0
20250401,162500,153401938,3865,3865,3865,3865,0
20250401,162400,153401938,3865,3865,3865,3865,0
20250401,162300,153401938,3865,3865,3865,3865,0
20250401,162200,153401938,3865,3865,3865,3865,0
20250401,162100,153401938,3865,3865,3865,3865,0
20250401,162000,153401938,3865,3865,3865,3865,0
20250401,161900,153401938,3865,3865,3865,3865,0
20250401,161800,153401938,3865,3865,3865,3865,0
20250401,161700,153401938,3865,3865,3865,3865,0
20250401,161600,153401938,3865,3865,3865,3865,0
20250401,161500,153401938,3865,3865,3865,3865,0
20250401,161400,153401938,3865,3865,3865,3865,0
20250401,161300,153401938,3865,3865,3865,3865,0
20250401,161200,153401938,3865,3865,3865,3865,0
20250401,161100,153401938,3865,3865,3865,3865,0
20250401,161000,153401938,3865,3865,3865,3865,0
20250401,160900,153401938,3865,3865,3865,3865,0
20250401,160800,153401938,3865,3865,3865,3865,0
20250401,160700,153401938,3865,3865,3865,3865,0
20250401,160600,153401938,3865,3865,3865,3865,0
20250401,160500,153401938,3865,3865,3865,3865,0
20250401,160400,153401938,3865,3865,3865,3865,0
20250401,160300,153401938,3865,3865,3865,3865,534
20250401,160200,153401938,3865,3865,3865,3865,0
20250401,160100,153401938,3865,3865,3865,3865,0
20250401,160000,153401938,3865,3865,3865,3865,0
20250401,155900,153401938,3865,3865,3865,3865,0
20250401,155800,153401938,3865,3865,3865,3865,0
20250401,155700,153401938,3865,3865,3865,3865,0
20250401,155600,153401938,3865,3865,3865,3865,0
20250401,155500,153401938,3865,3865,3865,3865,0
20250401,155400,153401938,3865,3865,3865,3865,0
20250401,155300,153401938,3865,3865,3865,3865,0
20250401,155200,153401938,3865,3865,3865,3865,0
20250401,155100,153401938,3865,3865,3865,3865,0
20250401,155000,153401938,3865,3865,3865,3865,0
20250401,154900,153401938,3865,3865,3865,3865,0
20250401,154800,153401938,3865,3865,3865,3865,0
20250401,154700,153401938,3865,3865,3865,3865,0
20250401,154600,153401938,3865,3865,3865,3865,0
20250401,154500,153401938,3865,3865,3865,3865,0
20250401,154400,153401938,3865,3865,3865,3865,0
20250401,154300,153401938,3865,3865,3865,3865,0
20250401,154200,153401938,3865,3865,3865,3865,0
20250401,154100,153401938,3865,3865,3865,3865,0
20250401,154000,153401938,3865,3865,3865,3865,0
20250401,153900,153401938,3865,3865,3865,3865,0
20250401,153800,153401938,3865,3865,3865,3865,0
20250401,153700,153401938,3865,3865,3865,3865,0
20250401,153600,153401938,3865,3865,3865,3865,0
20250401,153500,153401938,3865,3865,3865,3865,0
20250401,153400,153401938,3865,3865,3865,3865,0
20250401,153300,153401938,3865,3865,3865,3865,534
20250401,153200,153401938,3865,3865,3865,3865,0
20250401,153100,153401938,3865,3865,3865,3865,0
20250401,153000,153401938,3865,3865,3865,3865,534
20250401,152900,151338028,3865,3865,3865,3865,0
20250401,152800,151338028,3865,3865,3865,3865,0
20250401,152700,151338028,3865,3865,3865,3865,0
20250401,152600,151338028,3865,3865,3865,3865,0
20250401,152500,151338028,3865,3865,3865,3865,0
20250401,152400,151338028,3865,3865,3865,3865,0
20250401,152300,151338028,3865,3865,3865,3865,0
20250401,152200,151338028,3865,3865,3865,3865,0
20250401,152100,151338028,3865,3865,3865,3865,0
20250401,152000,151338028,3865,3865,3865,3865,0
20250401,151900,151338028,3865,3865,3865,3845,142
20250401,151800,150790363,3865,3860,3865,3860,195
20250401,151700,150036698,3865,3855,3865,3855,114
20250401,151600,149596793,3865,3855,3865,3855,108
20250401,151500,149180253,3865,3865,3865,3865,116
20250401,151400,148731913,3865,3865,3865,3865,0
20250401,151300,148731913,3865,3855,3865,3855,192
20250401,151200,147990613,3865,3865,3865,3865,84
20250401,151100,147665953,3865,3855,3865,3855,40
20250401,151000,147511363,3860,3850,3865,3850,10
20250401,150900,147472808,3860,3860,3865,3850,204
20250401,150800,146684533,3865,3860,3865,3860,57
20250401,150700,146464508,3870,3870,3870,3870,0
20250401,150600,146464508,3870,3870,3870,3870,0
20250401,150500,146464508,3870,3860,3870,3860,190
20250401,150400,145729218,3870,3860,3870,3860,37
20250401,150300,145586213,3855,3855,3855,3855,0
20250401,150200,145586213,3855,3855,3855,3855,0
20250401,150100,145586213,3855,3855,3855,3855,0
20250401,150000,145586213,3855,3855,3855,3855,0
20250401,145900,145586213,3855,3855,3855,3855,0
20250401,145800,145586213,3855,3855,3855,3855,0
20250401,145700,145586213,3855,3855,3855,3855,0
20250401,145600,145586213,3855,3855,3855,3855,0
20250401,145500,145586213,3855,3860,3860,3855,1094
20250401,145400,141363628,3870,3870,3870,3870,0
20250401,145300,141363628,3870,3860,3870,3860,326
20250401,145200,140104238,3870,3870,3870,3870,0
20250401,145100,140104238,3870,3870,3870,3870,0
20250401,145000,140104238,3870,3865,3870,3865,2
20250401,144900,140096503,3870,3870,3870,3870,0
20250401,144800,140096503,3870,3870,3870,3870,0
20250401,144700,140096503,3870,3850,3870,3850,221
20250401,144600,139241258,3865,3860,3865,3860,26
20250401,144500,139140893,3865,3860,3865,3860,34
20250401,144400,139009488,3865,3865,3865,3860,3
20250401,144300,138997898,3860,3860,3860,3860,18
20250401,144200,138928418,3865,3865,3865,3865,0
20250401,144100,138928418,3865,3865,3865,3865,0
20250401,144000,138928418,3865,3860,3865,3860,108
20250401,143900,138511533,3860,3860,3860,3860,0
20250401,143800,138511533,3860,3860,3860,3860,5
20250401,143700,138492233,3860,3860,3860,3860,0
20250401,143600,138492233,3860,3860,3860,3860,3
20250401,143500,138480653,3860,3860,3860,3860,0
20250401,143400,138480653,3860,3860,3860,3860,0
20250401,143300,138480653,3860,3860,3860,3860,0
20250401,143200,138480653,3860,3860,3860,3860,0
20250401,143100,138480653,3860,3860,3860,3860,0
20250401,143000,138480653,3860,3860,3860,3860,0
20250401,142900,138480653,3860,3860,3860,3860,0
20250401,142800,138480653,3860,3860,3860,3860,0
20250401,142700,138480653,3860,3860,3860,3860,0
20250401,142600,138480653,3860,3860,3860,3860,0
20250401,142500,138480653,3860,3860,3860,3860,0
20250401,142400,138480653,3860,3865,3865,3850,773
20250401,142300,135495573,3875,3875,3875,3875,0
20250401,142200,135495573,3875,3875,3875,3875,0
20250401,142100,135495573,3875,3875,3875,3875,0
20250401,142000,135495573,3875,3875,3875,3875,86
20250401,141900,135162323,3875,3875,3875,3875,0
20250401,141800,135162323,3875,3875,3875,3875,0
20250401,141700,135162323,3875,3875,3875,3875,10
20250401,141600,135123573,3875,3875,3875,3875,0
20250401,141500,135123573,3875,3875,3875,3875,0
20250401,141400,135123573,3875,3875,3875,3875,183
20250401,141300,134414448,3875,3875,3875,3875,0
20250401,141200,134414448,3875,3875,3875,3875,0
20250401,141100,134414448,3875,3875,3875,3875,0
20250401,141000,134414448,3875,3875,3875,3875,0
20250401,140900,134414448,3875,3875,3875,3875,0
20250401,140800,134414448,3875,3875,3875,3875,0
20250401,140700,134414448,3875,3875,3875,3875,0
20250401,140600,134414448,3875,3875,3875,3875,0
20250401,140500,134414448,3875,3875,3875,3875,0
20250401,140400,134414448,3875,3875,3875,3875,158
20250401,140300,133802198,3870,3870,3870,3870,0
20250401,140200,133802198,3870,3870,3870,3870,93
20250401,140100,133442288,3870,3870,3870,3870,0
20250401,140000,133442288,3870,3870,3870,3870,7
20250401,135900,133415198,3865,3865,3865,3865,0
20250401,135800,133415198,3865,3865,3865,3865,0
20250401,135700,133415198,3865,3865,3865,3865,0
20250401,135600,133415198,3865,3865,3865,3865,100
20250401,135500,133028698,3865,3865,3865,3865,200
20250401,135400,132255698,3865,3865,3865,3865,0
20250401,135300,132255698,3865,3865,3865,3865,0
20250401,135200,132255698,3865,3865,3865,3865,0
20250401,135100,132255698,3865,3865,3865,3865,0
20250401,135000,132255698,3865,3865,3865,3865,0
20250401,134900,132255698,3865,3865,3865,3865,0
20250401,134800,132255698,3865,3865,3865,3865,0
20250401,134700,132255698,3865,3865,3865,3865,0
20250401,134600,132255698,3865,3865,3865,3865,48
20250401,134500,132070178,3875,3870,3875,3870,114
20250401,134400,131628838,3870,3870,3870,3870,168
20250401,134300,130978678,3860,3860,3860,3860,0
20250401,134200,130978678,3860,3860,3860,3860,0
20250401,134100,130978678,3860,3860,3860,3860,498
20250401,134000,129056398,3860,3860,3860,3860,0
20250401,133900,129056398,3860,3860,3860,3860,0
20250401,133800,129056398,3860,3860,3860,3860,0
20250401,133700,129056398,3860,3860,3860,3860,20
20250401,133600,128979198,3860,3860,3860,3860,692
20250401,133500,126308078,3860,3860,3860,3860,0
20250401,133400,126308078,3860,3860,3860,3860,0
20250401,133300,126308078,3860,3860,3860,3860,0
20250401,133200,126308078,3860,3860,3860,3840,9
20250401,133100,126273418,3840,3840,3855,3840,21
20250401,133000,126192653,3850,3840,3850,3840,525
20250401,132900,124174083,3845,3855,3855,3840,1420
20250401,132800,118712163,3855,3855,3855,3855,0
20250401,132700,118712163,3855,3855,3855,3855,0
20250401,132600,118712163,3855,3855,3855,3855,11
20250401,132500,118669758,3860,3860,3860,3860,0
20250401,132400,118669758,3860,3860,3860,3860,173
20250401,132300,118001978,3860,3860,3860,3860,0
20250401,132200,118001978,3860,3860,3860,3860,0
20250401,132100,118001978,3860,3860,3860,3860,0
20250401,132000,118001978,3860,3860,3860,3860,0
20250401,131900,118001978,3860,3860,3860,3860,0
20250401,131800,118001978,3860,3860,3860,3860,0
20250401,131700,118001978,3860,3860,3860,3860,0
20250401,131600,118001978,3860,3860,3860,3860,0
20250401,131500,118001978,3860,3860,3860,3860,0
20250401,131400,118001978,3860,3860,3860,3860,0
20250401,131300,118001978,3860,3860,3860,3860,0
20250401,131200,118001978,3860,3860,3860,3860,0
20250401,131100,118001978,3860,3860,3860,3860,0
20250401,131000,118001978,3860,3860,3860,3860,0
20250401,130900,118001978,3860,3860,3860,3860,50
20250401,130800,117808978,3855,3855,3855,3855,0
20250401,130700,117808978,3855,3855,3855,3855,0
20250401,130600,117808978,3855,3855,3855,3855,0
20250401,130500,117808978,3855,3855,3855,3855,0
20250401,130400,117808978,3855,3855,3855,3855,0
20250401,130300,117808978,3855,3855,3855,3855,0
20250401,130200,117808978,3855,3855,3855,3855,1
20250401,130100,117805123,3865,3865,3865,3865,0
20250401,130000,117805123,3865,3865,3865,3865,0
20250401,125900,117805123,3865,3865,3865,3865,0
20250401,125800,117805123,3865,3865,3865,3865,0
20250401,125700,117805123,3865,3865,3865,3865,0
20250401,125600,117805123,3865,3865,3865,3865,0
20250401,125500,117805123,3865,3860,3865,3860,732
20250401,125400,114979598,3860,3860,3860,3860,665
20250401,125300,112412698,3865,3865,3865,3865,0
20250401,125200,112412698,3865,3865,3865,3865,0
20250401,125100,112412698,3865,3865,3865,3865,33
20250401,125000,112285153,3860,3860,3860,3860,0
20250401,124900,112285153,3860,3860,3860,3860,120
20250401,124800,111821953,3865,3865,3865,3865,0
20250401,124700,111821953,3865,3865,3865,3865,0
20250401,124600,111821953,3865,3865,3865,3865,96
20250401,124500,111450913,3865,3865,3865,3865,0
20250401,124400,111450913,3865,3865,3865,3865,0
20250401,124300,111450913,3865,3865,3865,3865,0
20250401,124200,111450913,3865,3865,3865,3865,0
20250401,124100,111450913,3865,3865,3865,3865,0
20250401,124000,111450913,3865,3865,3865,3865,0
20250401,123900,111450913,3865,3865,3865,3865,426
20250401,123800,109804423,3860,3860,3860,3860,0
20250401,123700,109804423,3860,3860,3860,3860,0
20250401,123600,109804423,3860,3860,3860,3860,0
20250401,123500,109804423,3860,3860,3860,3860,0
20250401,123400,109804423,3860,3860,3860,3860,0
20250401,123300,109804423,3860,3860,3860,3860,0
20250401,123200,109804423,3860,3860,3860,3860,151
20250401,123100,109221563,3850,3850,3850,3850,0
20250401,123000,109221563,3850,3850,3850,3850,1
20250401,122900,109217713,3850,3850,3850,3850,0
20250401,122800,109217713,3850,3850,3850,3850,0
20250401,122700,109217713,3850,3850,3850,3850,8
20250401,122600,109186913,3865,3865,3865,3865,0
20250401,122500,109186913,3865,3865,3865,3865,0
20250401,122400,109186913,3865,3865,3865,3865,0
20250401,122300,109186913,3865,3865,3865,3865,0
20250401,122200,109186913,3865,3865,3865,3865,0
20250401,122100,109186913,3865,3865,3865,3865,0
20250401,122000,109186913,3865,3865,3865,3865,0
20250401,121900,109186913,3865,3865,3865,3865,0
20250401,121800,109186913,3865,3865,3865,3865,574
20250401,121700,106968403,3865,3865,3865,3865,0
20250401,121600,106968403,3865,3865,3865,3865,70
20250401,121500,106697853,3865,3865,3865,3865,0
20250401,121400,106697853,3865,3865,3865,3865,0
20250401,121300,106697853,3865,3865,3865,3865,0
20250401,121200,106697853,3865,3865,3865,3865,0
20250401,121100,106697853,3865,3865,3865,3865,0
20250401,121000,106697853,3865,3865,3865,3865,0
20250401,120900,106697853,3865,3860,3865,3860,10
20250401,120800,106659208,3865,3865,3865,3865,0
20250401,120700,106659208,3865,3865,3865,3865,0
20250401,120600,106659208,3865,3865,3865,3865,0
20250401,120500,106659208,3865,3855,3865,3855,154
20250401,120400,106065503,3865,3865,3865,3865,0
20250401,120300,106065503,3865,3865,3865,3865,47
20250401,120200,105883848,3875,3875,3875,3875,0
20250401,120100,105883848,3875,3870,3875,3870,2
20250401,120000,105876103,3855,3855,3855,3855,0
20250401,115900,105876103,3855,3855,3855,3855,0
20250401,115800,105876103,3855,3855,3855,3855,0
20250401,115700,105876103,3855,3870,3875,3855,6
20250401,115600,105852908,3870,3870,3870,3870,0
20250401,115500,105852908,3870,3855,3870,3855,3
20250401,115400,105841313,3870,3867,3870,3867,615
20250401,115300,103463105,3855,3855,3855,3855,0
20250401,115200,103463105,3855,3855,3855,3855,0
20250401,115100,103463105,3855,3855,3855,3855,0
20250401,115000,103463105,3855,3855,3855,3855,10
20250401,114900,103424555,3865,3865,3865,3865,833
20250401,114800,100205010,3865,3865,3865,3865,0
20250401,114700,100205010,3865,3865,3865,3865,167
20250401,114600,99559555,3865,3865,3865,3865,33
20250401,114500,99432010,3865,3865,3865,3865,0
20250401,114400,99432010,3865,3865,3865,3865,0
20250401,114300,99432010,3865,3865,3865,3865,0
20250401,114200,99432010,3865,3865,3865,3865,0
20250401,114100,99432010,3865,3865,3865,3865,0
20250401,114000,99432010,3865,3865,3865,3865,0
20250401,113900,99432010,3865,3865,3865,3865,0
20250401,113800,99432010,3865,3875,3875,3865,6
20250401,113700,99408790,3870,3870,3875,3860,307
20250401,113600,98220730,3870,3870,3870,3870,100
20250401,113500,97833730,3870,3870,3870,3870,1000
20250401,113400,93963730,3870,3870,3870,3870,100
20250401,113300,93576730,3870,3870,3870,3870,0
20250401,113200,93576730,3870,3870,3870,3870,0
20250401,113100,93576730,3870,3870,3870,3870,100
20250401,113000,93189730,3870,3880,3880,3870,2610
20250401,112900,83067140,3880,3880,3880,3880,0
20250401,112800,83067140,3880,3880,3880,3880,0
20250401,112700,83067140,3880,3880,3880,3880,0
20250401,112600,83067140,3880,3880,3880,3880,0
20250401,112500,83067140,3880,3880,3880,3880,0
20250401,112400,83067140,3880,3880,3880,3880,0
20250401,112300,83067140,3880,3870,3880,3855,224
20250401,112200,82199290,3885,3885,3885,3885,0
20250401,112100,82199290,3885,3885,3885,3885,0
20250401,112000,82199290,3885,3850,3885,3850,4680
20250401,111900,64071500,3865,3865,3865,3865,0
20250401,111800,64071500,3865,3850,3865,3850,1134
20250401,111700,59697650,3850,3850,3850,3850,0
20250401,111600,59697650,3850,3850,3855,3850,17
20250401,111500,59632195,3855,3855,3855,3855,0
20250401,111400,59632195,3855,3855,3855,3855,0
20250401,111300,59632195,3855,3855,3855,3855,0
20250401,111200,59632195,3855,3855,3855,3855,0
20250401,111100,59632195,3855,3845,3855,3845,70
20250401,111000,59362695,3850,3845,3850,3845,245
20250401,110900,58419985,3845,3845,3845,3845,200
20250401,110800,57650985,3845,3840,3845,3840,124
20250401,110700,57174820,3840,3840,3840,3840,0
20250401,110600,57174820,3840,3840,3840,3840,0
20250401,110500,57174820,3840,3840,3840,3840,0
20250401,110400,57174820,3840,3840,3840,3840,0
20250401,110300,57174820,3840,3840,3840,3840,0
20250401,110200,57174820,3840,3840,3840,3840,100
20250401,110100,56790820,3840,3840,3840,3840,0
20250401,110000,56790820,3840,3840,3840,3840,0
20250401,105900,56790820,3840,3840,3840,3840,11
20250401,105800,56748580,3840,3840,3840,3840,111
20250401,105700,56322340,3830,3830,3830,3830,0
20250401,105600,56322340,3830,3830,3830,3830,0
20250401,105500,56322340,3830,3815,3835,3810,515
20250401,105400,54352470,3820,3815,3820,3815,10
20250401,105300,54314295,3820,3805,3820,3805,42
20250401,105200,54154470,3820,3820,3820,3820,0
20250401,105100,54154470,3820,3820,3820,3820,1
20250401,105000,54150650,3820,3820,3820,3820,109
20250401,104900,53734270,3820,3820,3820,3820,0
20250401,104800,53734270,3820,3820,3820,3820,0
20250401,104700,53734270,3820,3820,3820,3820,0
20250401,104600,53734270,3820,3820,3820,3820,1
20250401,104500,53730450,3805,3795,3820,3795,578
20250401,104400,51533255,3800,3795,3800,3775,332
20250401,104300,50278450,3795,3795,3795,3795,100
20250401,104200,49898950,3790,3790,3790,3790,0
20250401,104100,49898950,3790,3790,3790,3790,0
20250401,104000,49898950,3790,3790,3790,3790,0
20250401,103900,49898950,3790,3790,3790,3790,0
20250401,103800,49898950,3790,3790,3790,3790,0
20250401,103700,49898950,3790,3790,3790,3790,247
20250401,103600,48962820,3795,3795,3795,3795,0
20250401,103500,48962820,3795,3795,3795,3795,0
20250401,103400,48962820,3795,3795,3795,3795,0
20250401,103300,48962820,3795,3795,3795,3795,0
20250401,103200,48962820,3795,3795,3795,3795,0
20250401,103100,48962820,3795,3795,3795,3795,1
20250401,103000,48959025,3800,3800,3800,3800,0
20250401,102900,48959025,3800,3800,3800,3800,0
20250401,102800,48959025,3800,3800,3800,3800,0
20250401,102700,48959025,3800,3800,3800,3800,0
20250401,102600,48959025,3800,3800,3800,3800,103
20250401,102500,48567625,3805,3805,3805,3805,0
20250401,102400,48567625,3805,3805,3805,3805,0
20250401,102300,48567625,3805,3805,3805,3805,0
20250401,102200,48567625,3805,3805,3805,3805,0
20250401,102100,48567625,3805,3805,3805,3805,0
20250401,102000,48567625,3805,3800,3805,3800,15
20250401,101900,48510600,3780,3780,3780,3780,0
20250401,101800,48510600,3780,3780,3780,3780,0
20250401,101700,48510600,3780,3780,3780,3780,500
20250401,101600,46620600,3785,3785,3785,3785,0
20250401,101500,46620600,3785,3785,3785,3785,6
20250401,101400,46597890,3785,3785,3785,3785,7
20250401,101300,46571395,3785,3785,3785,3785,7
20250401,101200,46544900,3785,3785,3785,3780,8
20250401,101100,46514630,3785,3785,3800,3785,9
20250401,101000,46480550,3775,3775,3775,3775,0
20250401,100900,46480550,3775,3775,3785,3765,249
20250401,100800,45540140,3770,3770,3770,3770,55
20250401,100700,45332790,3770,3770,3770,3770,0
20250401,100600,45332790,3770,3770,3770,3770,0
20250401,100500,45332790,3770,3770,3770,3770,0
20250401,100400,45332790,3770,3770,3770,3770,1
20250401,100300,45329020,3770,3770,3770,3770,0
20250401,100200,45329020,3770,3770,3770,3770,42
20250401,100100,45170680,3755,3755,3755,3755,0
20250401,100000,45170680,3755,3755,3755,3755,0
20250401,095900,45170680,3755,3755,3755,3755,0
20250401,095800,45170680,3755,3765,3765,3750,1375
20250401,095700,40007370,3770,3770,3770,3770,100
20250401,095600,39630370,3770,3770,3770,3770,0
20250401,095500,39630370,3770,3770,3770,3770,0
20250401,095400,39630370,3770,3780,3780,3770,1609
20250401,095300,33556440,3780,3780,3780,3775,22
20250401,095200,33473305,3785,3790,3790,3785,134
20250401,095100,32966110,3795,3795,3795,3795,10
20250401,095000,32928160,3795,3795,3795,3795,5
20250401,094900,32909185,3795,3790,3795,3790,5
20250401,094800,32890225,3790,3775,3795,3775,9
20250401,094700,32856125,3790,3790,3790,3790,1
20250401,094600,32852335,3775,3790,3790,3775,2
20250401,094500,32844770,3775,3775,3775,3775,0
20250401,094400,32844770,3775,3775,3775,3775,1
20250401,094300,32840995,3790,3790,3790,3790,0
20250401,094200,32840995,3790,3790,3795,3790,10
20250401,094100,32803075,3780,3780,3780,3780,639
20250401,094000,30387655,3780,3780,3780,3780,0
20250401,093900,30387655,3780,3780,3780,3780,25
20250401,093800,30293155,3780,3780,3780,3780,1
20250401,093700,30289375,3795,3795,3795,3780,69
20250401,093600,30028270,3795,3790,3795,3785,555
20250401,093500,27925315,3805,3805,3805,3805,0
20250401,093400,27925315,3805,3805,3805,3805,0
20250401,093300,27925315,3805,3805,3805,3805,50
20250401,093200,27735065,3805,3810,3810,3795,1224
20250401,093100,23089905,3795,3795,3800,3795,42
20250401,093000,22930405,3805,3815,3820,3795,546
20250401,092900,20852970,3815,3815,3815,3815,1
20250401,092800,20849155,3815,3815,3815,3815,1
20250401,092700,20845340,3815,3815,3815,3815,0
20250401,092600,20845340,3815,3815,3815,3815,0
20250401,092500,20845340,3815,3815,3815,3815,1
20250401,092400,20841525,3800,3800,3800,3800,42
20250401,092300,20681925,3800,3805,3805,3800,21
20250401,092200,20602025,3820,3820,3820,3820,189
20250401,092100,19880045,3820,3820,3820,3820,0
20250401,092000,19880045,3820,3815,3820,3800,3
20250401,091900,19868610,3815,3815,3815,3815,4
20250401,091800,19853350,3815,3815,3815,3815,1
20250401,091700,19849535,3815,3815,3830,3815,555
20250401,091600,17726860,3825,3825,3825,3825,0
20250401,091500,17726860,3825,3825,3825,3825,242
20250401,091400,16801210,3830,3800,3830,3800,185
20250401,091300,16092690,3825,3825,3825,3825,107
20250401,091200,15683415,3825,3815,3825,3815,211
20250401,091100,14876525,3770,3770,3770,3770,10
20250401,091000,14838825,3815,3815,3815,3815,507
20250401,090900,12904620,3760,3815,3820,3760,121
20250401,090800,12443965,3805,3775,3805,3775,214
20250401,090700,11630805,3800,3800,3800,3800,0
20250401,090600,11630805,3800,3800,3800,3800,2
20250401,090500,11623205,3800,3800,3800,3800,388
20250401,090400,10148805,3800,3800,3800,3800,544
20250401,090300,8081605,3800,3800,3800,3800,0
20250401,090200,8081605,3800,3800,3800,3800,652
20250401,090100,5604005,3805,3805,3805,3805,1
20250401,090000,5600200,3810,3725,3810,3725,1501
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 153401938 3865 3865 3865 3865 534
3 20250401 193200 153401938 3865 3865 3865 3865 0
4 20250401 193100 153401938 3865 3865 3865 3865 0
5 20250401 193000 153401938 3865 3865 3865 3865 0
6 20250401 192900 153401938 3865 3865 3865 3865 0
7 20250401 192800 153401938 3865 3865 3865 3865 0
8 20250401 192700 153401938 3865 3865 3865 3865 0
9 20250401 192600 153401938 3865 3865 3865 3865 0
10 20250401 192500 153401938 3865 3865 3865 3865 0
11 20250401 192400 153401938 3865 3865 3865 3865 0
12 20250401 192300 153401938 3865 3865 3865 3865 0
13 20250401 192200 153401938 3865 3865 3865 3865 0
14 20250401 192100 153401938 3865 3865 3865 3865 0
15 20250401 192000 153401938 3865 3865 3865 3865 0
16 20250401 191900 153401938 3865 3865 3865 3865 0
17 20250401 191800 153401938 3865 3865 3865 3865 0
18 20250401 191700 153401938 3865 3865 3865 3865 0
19 20250401 191600 153401938 3865 3865 3865 3865 0
20 20250401 191500 153401938 3865 3865 3865 3865 0
21 20250401 191400 153401938 3865 3865 3865 3865 0
22 20250401 191300 153401938 3865 3865 3865 3865 0
23 20250401 191200 153401938 3865 3865 3865 3865 0
24 20250401 191100 153401938 3865 3865 3865 3865 0
25 20250401 191000 153401938 3865 3865 3865 3865 0
26 20250401 190900 153401938 3865 3865 3865 3865 0
27 20250401 190800 153401938 3865 3865 3865 3865 0
28 20250401 190700 153401938 3865 3865 3865 3865 0
29 20250401 190600 153401938 3865 3865 3865 3865 0
30 20250401 190500 153401938 3865 3865 3865 3865 0
31 20250401 190400 153401938 3865 3865 3865 3865 0
32 20250401 190300 153401938 3865 3865 3865 3865 534
33 20250401 190200 153401938 3865 3865 3865 3865 0
34 20250401 190100 153401938 3865 3865 3865 3865 0
35 20250401 190000 153401938 3865 3865 3865 3865 0
36 20250401 185900 153401938 3865 3865 3865 3865 0
37 20250401 185800 153401938 3865 3865 3865 3865 0
38 20250401 185700 153401938 3865 3865 3865 3865 0
39 20250401 185600 153401938 3865 3865 3865 3865 0
40 20250401 185500 153401938 3865 3865 3865 3865 0
41 20250401 185400 153401938 3865 3865 3865 3865 0
42 20250401 185300 153401938 3865 3865 3865 3865 0
43 20250401 185200 153401938 3865 3865 3865 3865 0
44 20250401 185100 153401938 3865 3865 3865 3865 0
45 20250401 185000 153401938 3865 3865 3865 3865 0
46 20250401 184900 153401938 3865 3865 3865 3865 0
47 20250401 184800 153401938 3865 3865 3865 3865 0
48 20250401 184700 153401938 3865 3865 3865 3865 0
49 20250401 184600 153401938 3865 3865 3865 3865 0
50 20250401 184500 153401938 3865 3865 3865 3865 0
51 20250401 184400 153401938 3865 3865 3865 3865 0
52 20250401 184300 153401938 3865 3865 3865 3865 0
53 20250401 184200 153401938 3865 3865 3865 3865 0
54 20250401 184100 153401938 3865 3865 3865 3865 0
55 20250401 184000 153401938 3865 3865 3865 3865 0
56 20250401 183900 153401938 3865 3865 3865 3865 0
57 20250401 183800 153401938 3865 3865 3865 3865 0
58 20250401 183700 153401938 3865 3865 3865 3865 0
59 20250401 183600 153401938 3865 3865 3865 3865 0
60 20250401 183500 153401938 3865 3865 3865 3865 0
61 20250401 183400 153401938 3865 3865 3865 3865 0
62 20250401 183300 153401938 3865 3865 3865 3865 534
63 20250401 183200 153401938 3865 3865 3865 3865 0
64 20250401 183100 153401938 3865 3865 3865 3865 0
65 20250401 183000 153401938 3865 3865 3865 3865 0
66 20250401 182900 153401938 3865 3865 3865 3865 0
67 20250401 182800 153401938 3865 3865 3865 3865 0
68 20250401 182700 153401938 3865 3865 3865 3865 0
69 20250401 182600 153401938 3865 3865 3865 3865 0
70 20250401 182500 153401938 3865 3865 3865 3865 0
71 20250401 182400 153401938 3865 3865 3865 3865 0
72 20250401 182300 153401938 3865 3865 3865 3865 0
73 20250401 182200 153401938 3865 3865 3865 3865 0
74 20250401 182100 153401938 3865 3865 3865 3865 0
75 20250401 182000 153401938 3865 3865 3865 3865 0
76 20250401 181900 153401938 3865 3865 3865 3865 0
77 20250401 181800 153401938 3865 3865 3865 3865 0
78 20250401 181700 153401938 3865 3865 3865 3865 0
79 20250401 181600 153401938 3865 3865 3865 3865 0
80 20250401 181500 153401938 3865 3865 3865 3865 0
81 20250401 181400 153401938 3865 3865 3865 3865 0
82 20250401 181300 153401938 3865 3865 3865 3865 0
83 20250401 181200 153401938 3865 3865 3865 3865 0
84 20250401 181100 153401938 3865 3865 3865 3865 0
85 20250401 181000 153401938 3865 3865 3865 3865 0
86 20250401 180900 153401938 3865 3865 3865 3865 0
87 20250401 180800 153401938 3865 3865 3865 3865 0
88 20250401 180700 153401938 3865 3865 3865 3865 0
89 20250401 180600 153401938 3865 3865 3865 3865 0
90 20250401 180500 153401938 3865 3865 3865 3865 0
91 20250401 180400 153401938 3865 3865 3865 3865 0
92 20250401 180300 153401938 3865 3865 3865 3865 534
93 20250401 180200 153401938 3865 3865 3865 3865 0
94 20250401 180100 153401938 3865 3865 3865 3865 0
95 20250401 180000 153401938 3865 3865 3865 3865 0
96 20250401 175900 153401938 3865 3865 3865 3865 0
97 20250401 175800 153401938 3865 3865 3865 3865 0
98 20250401 175700 153401938 3865 3865 3865 3865 0
99 20250401 175600 153401938 3865 3865 3865 3865 0
100 20250401 175500 153401938 3865 3865 3865 3865 0
101 20250401 175400 153401938 3865 3865 3865 3865 0
102 20250401 175300 153401938 3865 3865 3865 3865 0
103 20250401 175200 153401938 3865 3865 3865 3865 0
104 20250401 175100 153401938 3865 3865 3865 3865 0
105 20250401 175000 153401938 3865 3865 3865 3865 0
106 20250401 174900 153401938 3865 3865 3865 3865 0
107 20250401 174800 153401938 3865 3865 3865 3865 0
108 20250401 174700 153401938 3865 3865 3865 3865 0
109 20250401 174600 153401938 3865 3865 3865 3865 0
110 20250401 174500 153401938 3865 3865 3865 3865 0
111 20250401 174400 153401938 3865 3865 3865 3865 0
112 20250401 174300 153401938 3865 3865 3865 3865 0
113 20250401 174200 153401938 3865 3865 3865 3865 0
114 20250401 174100 153401938 3865 3865 3865 3865 0
115 20250401 174000 153401938 3865 3865 3865 3865 0
116 20250401 173900 153401938 3865 3865 3865 3865 0
117 20250401 173800 153401938 3865 3865 3865 3865 0
118 20250401 173700 153401938 3865 3865 3865 3865 0
119 20250401 173600 153401938 3865 3865 3865 3865 0
120 20250401 173500 153401938 3865 3865 3865 3865 0
121 20250401 173400 153401938 3865 3865 3865 3865 0
122 20250401 173300 153401938 3865 3865 3865 3865 534
123 20250401 173200 153401938 3865 3865 3865 3865 0
124 20250401 173100 153401938 3865 3865 3865 3865 0
125 20250401 173000 153401938 3865 3865 3865 3865 0
126 20250401 172900 153401938 3865 3865 3865 3865 0
127 20250401 172800 153401938 3865 3865 3865 3865 0
128 20250401 172700 153401938 3865 3865 3865 3865 0
129 20250401 172600 153401938 3865 3865 3865 3865 0
130 20250401 172500 153401938 3865 3865 3865 3865 0
131 20250401 172400 153401938 3865 3865 3865 3865 0
132 20250401 172300 153401938 3865 3865 3865 3865 0
133 20250401 172200 153401938 3865 3865 3865 3865 0
134 20250401 172100 153401938 3865 3865 3865 3865 0
135 20250401 172000 153401938 3865 3865 3865 3865 0
136 20250401 171900 153401938 3865 3865 3865 3865 0
137 20250401 171800 153401938 3865 3865 3865 3865 0
138 20250401 171700 153401938 3865 3865 3865 3865 0
139 20250401 171600 153401938 3865 3865 3865 3865 0
140 20250401 171500 153401938 3865 3865 3865 3865 0
141 20250401 171400 153401938 3865 3865 3865 3865 0
142 20250401 171300 153401938 3865 3865 3865 3865 0
143 20250401 171200 153401938 3865 3865 3865 3865 0
144 20250401 171100 153401938 3865 3865 3865 3865 0
145 20250401 171000 153401938 3865 3865 3865 3865 0
146 20250401 170900 153401938 3865 3865 3865 3865 0
147 20250401 170800 153401938 3865 3865 3865 3865 0
148 20250401 170700 153401938 3865 3865 3865 3865 0
149 20250401 170600 153401938 3865 3865 3865 3865 0
150 20250401 170500 153401938 3865 3865 3865 3865 0
151 20250401 170400 153401938 3865 3865 3865 3865 0
152 20250401 170300 153401938 3865 3865 3865 3865 534
153 20250401 170200 153401938 3865 3865 3865 3865 0
154 20250401 170100 153401938 3865 3865 3865 3865 0
155 20250401 170000 153401938 3865 3865 3865 3865 0
156 20250401 165900 153401938 3865 3865 3865 3865 0
157 20250401 165800 153401938 3865 3865 3865 3865 0
158 20250401 165700 153401938 3865 3865 3865 3865 0
159 20250401 165600 153401938 3865 3865 3865 3865 0
160 20250401 165500 153401938 3865 3865 3865 3865 0
161 20250401 165400 153401938 3865 3865 3865 3865 0
162 20250401 165300 153401938 3865 3865 3865 3865 0
163 20250401 165200 153401938 3865 3865 3865 3865 0
164 20250401 165100 153401938 3865 3865 3865 3865 0
165 20250401 165000 153401938 3865 3865 3865 3865 0
166 20250401 164900 153401938 3865 3865 3865 3865 0
167 20250401 164800 153401938 3865 3865 3865 3865 0
168 20250401 164700 153401938 3865 3865 3865 3865 0
169 20250401 164600 153401938 3865 3865 3865 3865 0
170 20250401 164500 153401938 3865 3865 3865 3865 0
171 20250401 164400 153401938 3865 3865 3865 3865 0
172 20250401 164300 153401938 3865 3865 3865 3865 0
173 20250401 164200 153401938 3865 3865 3865 3865 0
174 20250401 164100 153401938 3865 3865 3865 3865 0
175 20250401 164000 153401938 3865 3865 3865 3865 0
176 20250401 163900 153401938 3865 3865 3865 3865 0
177 20250401 163800 153401938 3865 3865 3865 3865 0
178 20250401 163700 153401938 3865 3865 3865 3865 0
179 20250401 163600 153401938 3865 3865 3865 3865 0
180 20250401 163500 153401938 3865 3865 3865 3865 0
181 20250401 163400 153401938 3865 3865 3865 3865 0
182 20250401 163300 153401938 3865 3865 3865 3865 534
183 20250401 163200 153401938 3865 3865 3865 3865 0
184 20250401 163100 153401938 3865 3865 3865 3865 0
185 20250401 163000 153401938 3865 3865 3865 3865 0
186 20250401 162900 153401938 3865 3865 3865 3865 0
187 20250401 162800 153401938 3865 3865 3865 3865 0
188 20250401 162700 153401938 3865 3865 3865 3865 0
189 20250401 162600 153401938 3865 3865 3865 3865 0
190 20250401 162500 153401938 3865 3865 3865 3865 0
191 20250401 162400 153401938 3865 3865 3865 3865 0
192 20250401 162300 153401938 3865 3865 3865 3865 0
193 20250401 162200 153401938 3865 3865 3865 3865 0
194 20250401 162100 153401938 3865 3865 3865 3865 0
195 20250401 162000 153401938 3865 3865 3865 3865 0
196 20250401 161900 153401938 3865 3865 3865 3865 0
197 20250401 161800 153401938 3865 3865 3865 3865 0
198 20250401 161700 153401938 3865 3865 3865 3865 0
199 20250401 161600 153401938 3865 3865 3865 3865 0
200 20250401 161500 153401938 3865 3865 3865 3865 0
201 20250401 161400 153401938 3865 3865 3865 3865 0
202 20250401 161300 153401938 3865 3865 3865 3865 0
203 20250401 161200 153401938 3865 3865 3865 3865 0
204 20250401 161100 153401938 3865 3865 3865 3865 0
205 20250401 161000 153401938 3865 3865 3865 3865 0
206 20250401 160900 153401938 3865 3865 3865 3865 0
207 20250401 160800 153401938 3865 3865 3865 3865 0
208 20250401 160700 153401938 3865 3865 3865 3865 0
209 20250401 160600 153401938 3865 3865 3865 3865 0
210 20250401 160500 153401938 3865 3865 3865 3865 0
211 20250401 160400 153401938 3865 3865 3865 3865 0
212 20250401 160300 153401938 3865 3865 3865 3865 534
213 20250401 160200 153401938 3865 3865 3865 3865 0
214 20250401 160100 153401938 3865 3865 3865 3865 0
215 20250401 160000 153401938 3865 3865 3865 3865 0
216 20250401 155900 153401938 3865 3865 3865 3865 0
217 20250401 155800 153401938 3865 3865 3865 3865 0
218 20250401 155700 153401938 3865 3865 3865 3865 0
219 20250401 155600 153401938 3865 3865 3865 3865 0
220 20250401 155500 153401938 3865 3865 3865 3865 0
221 20250401 155400 153401938 3865 3865 3865 3865 0
222 20250401 155300 153401938 3865 3865 3865 3865 0
223 20250401 155200 153401938 3865 3865 3865 3865 0
224 20250401 155100 153401938 3865 3865 3865 3865 0
225 20250401 155000 153401938 3865 3865 3865 3865 0
226 20250401 154900 153401938 3865 3865 3865 3865 0
227 20250401 154800 153401938 3865 3865 3865 3865 0
228 20250401 154700 153401938 3865 3865 3865 3865 0
229 20250401 154600 153401938 3865 3865 3865 3865 0
230 20250401 154500 153401938 3865 3865 3865 3865 0
231 20250401 154400 153401938 3865 3865 3865 3865 0
232 20250401 154300 153401938 3865 3865 3865 3865 0
233 20250401 154200 153401938 3865 3865 3865 3865 0
234 20250401 154100 153401938 3865 3865 3865 3865 0
235 20250401 154000 153401938 3865 3865 3865 3865 0
236 20250401 153900 153401938 3865 3865 3865 3865 0
237 20250401 153800 153401938 3865 3865 3865 3865 0
238 20250401 153700 153401938 3865 3865 3865 3865 0
239 20250401 153600 153401938 3865 3865 3865 3865 0
240 20250401 153500 153401938 3865 3865 3865 3865 0
241 20250401 153400 153401938 3865 3865 3865 3865 0
242 20250401 153300 153401938 3865 3865 3865 3865 534
243 20250401 153200 153401938 3865 3865 3865 3865 0
244 20250401 153100 153401938 3865 3865 3865 3865 0
245 20250401 153000 153401938 3865 3865 3865 3865 534
246 20250401 152900 151338028 3865 3865 3865 3865 0
247 20250401 152800 151338028 3865 3865 3865 3865 0
248 20250401 152700 151338028 3865 3865 3865 3865 0
249 20250401 152600 151338028 3865 3865 3865 3865 0
250 20250401 152500 151338028 3865 3865 3865 3865 0
251 20250401 152400 151338028 3865 3865 3865 3865 0
252 20250401 152300 151338028 3865 3865 3865 3865 0
253 20250401 152200 151338028 3865 3865 3865 3865 0
254 20250401 152100 151338028 3865 3865 3865 3865 0
255 20250401 152000 151338028 3865 3865 3865 3865 0
256 20250401 151900 151338028 3865 3865 3865 3845 142
257 20250401 151800 150790363 3865 3860 3865 3860 195
258 20250401 151700 150036698 3865 3855 3865 3855 114
259 20250401 151600 149596793 3865 3855 3865 3855 108
260 20250401 151500 149180253 3865 3865 3865 3865 116
261 20250401 151400 148731913 3865 3865 3865 3865 0
262 20250401 151300 148731913 3865 3855 3865 3855 192
263 20250401 151200 147990613 3865 3865 3865 3865 84
264 20250401 151100 147665953 3865 3855 3865 3855 40
265 20250401 151000 147511363 3860 3850 3865 3850 10
266 20250401 150900 147472808 3860 3860 3865 3850 204
267 20250401 150800 146684533 3865 3860 3865 3860 57
268 20250401 150700 146464508 3870 3870 3870 3870 0
269 20250401 150600 146464508 3870 3870 3870 3870 0
270 20250401 150500 146464508 3870 3860 3870 3860 190
271 20250401 150400 145729218 3870 3860 3870 3860 37
272 20250401 150300 145586213 3855 3855 3855 3855 0
273 20250401 150200 145586213 3855 3855 3855 3855 0
274 20250401 150100 145586213 3855 3855 3855 3855 0
275 20250401 150000 145586213 3855 3855 3855 3855 0
276 20250401 145900 145586213 3855 3855 3855 3855 0
277 20250401 145800 145586213 3855 3855 3855 3855 0
278 20250401 145700 145586213 3855 3855 3855 3855 0
279 20250401 145600 145586213 3855 3855 3855 3855 0
280 20250401 145500 145586213 3855 3860 3860 3855 1094
281 20250401 145400 141363628 3870 3870 3870 3870 0
282 20250401 145300 141363628 3870 3860 3870 3860 326
283 20250401 145200 140104238 3870 3870 3870 3870 0
284 20250401 145100 140104238 3870 3870 3870 3870 0
285 20250401 145000 140104238 3870 3865 3870 3865 2
286 20250401 144900 140096503 3870 3870 3870 3870 0
287 20250401 144800 140096503 3870 3870 3870 3870 0
288 20250401 144700 140096503 3870 3850 3870 3850 221
289 20250401 144600 139241258 3865 3860 3865 3860 26
290 20250401 144500 139140893 3865 3860 3865 3860 34
291 20250401 144400 139009488 3865 3865 3865 3860 3
292 20250401 144300 138997898 3860 3860 3860 3860 18
293 20250401 144200 138928418 3865 3865 3865 3865 0
294 20250401 144100 138928418 3865 3865 3865 3865 0
295 20250401 144000 138928418 3865 3860 3865 3860 108
296 20250401 143900 138511533 3860 3860 3860 3860 0
297 20250401 143800 138511533 3860 3860 3860 3860 5
298 20250401 143700 138492233 3860 3860 3860 3860 0
299 20250401 143600 138492233 3860 3860 3860 3860 3
300 20250401 143500 138480653 3860 3860 3860 3860 0
301 20250401 143400 138480653 3860 3860 3860 3860 0
302 20250401 143300 138480653 3860 3860 3860 3860 0
303 20250401 143200 138480653 3860 3860 3860 3860 0
304 20250401 143100 138480653 3860 3860 3860 3860 0
305 20250401 143000 138480653 3860 3860 3860 3860 0
306 20250401 142900 138480653 3860 3860 3860 3860 0
307 20250401 142800 138480653 3860 3860 3860 3860 0
308 20250401 142700 138480653 3860 3860 3860 3860 0
309 20250401 142600 138480653 3860 3860 3860 3860 0
310 20250401 142500 138480653 3860 3860 3860 3860 0
311 20250401 142400 138480653 3860 3865 3865 3850 773
312 20250401 142300 135495573 3875 3875 3875 3875 0
313 20250401 142200 135495573 3875 3875 3875 3875 0
314 20250401 142100 135495573 3875 3875 3875 3875 0
315 20250401 142000 135495573 3875 3875 3875 3875 86
316 20250401 141900 135162323 3875 3875 3875 3875 0
317 20250401 141800 135162323 3875 3875 3875 3875 0
318 20250401 141700 135162323 3875 3875 3875 3875 10
319 20250401 141600 135123573 3875 3875 3875 3875 0
320 20250401 141500 135123573 3875 3875 3875 3875 0
321 20250401 141400 135123573 3875 3875 3875 3875 183
322 20250401 141300 134414448 3875 3875 3875 3875 0
323 20250401 141200 134414448 3875 3875 3875 3875 0
324 20250401 141100 134414448 3875 3875 3875 3875 0
325 20250401 141000 134414448 3875 3875 3875 3875 0
326 20250401 140900 134414448 3875 3875 3875 3875 0
327 20250401 140800 134414448 3875 3875 3875 3875 0
328 20250401 140700 134414448 3875 3875 3875 3875 0
329 20250401 140600 134414448 3875 3875 3875 3875 0
330 20250401 140500 134414448 3875 3875 3875 3875 0
331 20250401 140400 134414448 3875 3875 3875 3875 158
332 20250401 140300 133802198 3870 3870 3870 3870 0
333 20250401 140200 133802198 3870 3870 3870 3870 93
334 20250401 140100 133442288 3870 3870 3870 3870 0
335 20250401 140000 133442288 3870 3870 3870 3870 7
336 20250401 135900 133415198 3865 3865 3865 3865 0
337 20250401 135800 133415198 3865 3865 3865 3865 0
338 20250401 135700 133415198 3865 3865 3865 3865 0
339 20250401 135600 133415198 3865 3865 3865 3865 100
340 20250401 135500 133028698 3865 3865 3865 3865 200
341 20250401 135400 132255698 3865 3865 3865 3865 0
342 20250401 135300 132255698 3865 3865 3865 3865 0
343 20250401 135200 132255698 3865 3865 3865 3865 0
344 20250401 135100 132255698 3865 3865 3865 3865 0
345 20250401 135000 132255698 3865 3865 3865 3865 0
346 20250401 134900 132255698 3865 3865 3865 3865 0
347 20250401 134800 132255698 3865 3865 3865 3865 0
348 20250401 134700 132255698 3865 3865 3865 3865 0
349 20250401 134600 132255698 3865 3865 3865 3865 48
350 20250401 134500 132070178 3875 3870 3875 3870 114
351 20250401 134400 131628838 3870 3870 3870 3870 168
352 20250401 134300 130978678 3860 3860 3860 3860 0
353 20250401 134200 130978678 3860 3860 3860 3860 0
354 20250401 134100 130978678 3860 3860 3860 3860 498
355 20250401 134000 129056398 3860 3860 3860 3860 0
356 20250401 133900 129056398 3860 3860 3860 3860 0
357 20250401 133800 129056398 3860 3860 3860 3860 0
358 20250401 133700 129056398 3860 3860 3860 3860 20
359 20250401 133600 128979198 3860 3860 3860 3860 692
360 20250401 133500 126308078 3860 3860 3860 3860 0
361 20250401 133400 126308078 3860 3860 3860 3860 0
362 20250401 133300 126308078 3860 3860 3860 3860 0
363 20250401 133200 126308078 3860 3860 3860 3840 9
364 20250401 133100 126273418 3840 3840 3855 3840 21
365 20250401 133000 126192653 3850 3840 3850 3840 525
366 20250401 132900 124174083 3845 3855 3855 3840 1420
367 20250401 132800 118712163 3855 3855 3855 3855 0
368 20250401 132700 118712163 3855 3855 3855 3855 0
369 20250401 132600 118712163 3855 3855 3855 3855 11
370 20250401 132500 118669758 3860 3860 3860 3860 0
371 20250401 132400 118669758 3860 3860 3860 3860 173
372 20250401 132300 118001978 3860 3860 3860 3860 0
373 20250401 132200 118001978 3860 3860 3860 3860 0
374 20250401 132100 118001978 3860 3860 3860 3860 0
375 20250401 132000 118001978 3860 3860 3860 3860 0
376 20250401 131900 118001978 3860 3860 3860 3860 0
377 20250401 131800 118001978 3860 3860 3860 3860 0
378 20250401 131700 118001978 3860 3860 3860 3860 0
379 20250401 131600 118001978 3860 3860 3860 3860 0
380 20250401 131500 118001978 3860 3860 3860 3860 0
381 20250401 131400 118001978 3860 3860 3860 3860 0
382 20250401 131300 118001978 3860 3860 3860 3860 0
383 20250401 131200 118001978 3860 3860 3860 3860 0
384 20250401 131100 118001978 3860 3860 3860 3860 0
385 20250401 131000 118001978 3860 3860 3860 3860 0
386 20250401 130900 118001978 3860 3860 3860 3860 50
387 20250401 130800 117808978 3855 3855 3855 3855 0
388 20250401 130700 117808978 3855 3855 3855 3855 0
389 20250401 130600 117808978 3855 3855 3855 3855 0
390 20250401 130500 117808978 3855 3855 3855 3855 0
391 20250401 130400 117808978 3855 3855 3855 3855 0
392 20250401 130300 117808978 3855 3855 3855 3855 0
393 20250401 130200 117808978 3855 3855 3855 3855 1
394 20250401 130100 117805123 3865 3865 3865 3865 0
395 20250401 130000 117805123 3865 3865 3865 3865 0
396 20250401 125900 117805123 3865 3865 3865 3865 0
397 20250401 125800 117805123 3865 3865 3865 3865 0
398 20250401 125700 117805123 3865 3865 3865 3865 0
399 20250401 125600 117805123 3865 3865 3865 3865 0
400 20250401 125500 117805123 3865 3860 3865 3860 732
401 20250401 125400 114979598 3860 3860 3860 3860 665
402 20250401 125300 112412698 3865 3865 3865 3865 0
403 20250401 125200 112412698 3865 3865 3865 3865 0
404 20250401 125100 112412698 3865 3865 3865 3865 33
405 20250401 125000 112285153 3860 3860 3860 3860 0
406 20250401 124900 112285153 3860 3860 3860 3860 120
407 20250401 124800 111821953 3865 3865 3865 3865 0
408 20250401 124700 111821953 3865 3865 3865 3865 0
409 20250401 124600 111821953 3865 3865 3865 3865 96
410 20250401 124500 111450913 3865 3865 3865 3865 0
411 20250401 124400 111450913 3865 3865 3865 3865 0
412 20250401 124300 111450913 3865 3865 3865 3865 0
413 20250401 124200 111450913 3865 3865 3865 3865 0
414 20250401 124100 111450913 3865 3865 3865 3865 0
415 20250401 124000 111450913 3865 3865 3865 3865 0
416 20250401 123900 111450913 3865 3865 3865 3865 426
417 20250401 123800 109804423 3860 3860 3860 3860 0
418 20250401 123700 109804423 3860 3860 3860 3860 0
419 20250401 123600 109804423 3860 3860 3860 3860 0
420 20250401 123500 109804423 3860 3860 3860 3860 0
421 20250401 123400 109804423 3860 3860 3860 3860 0
422 20250401 123300 109804423 3860 3860 3860 3860 0
423 20250401 123200 109804423 3860 3860 3860 3860 151
424 20250401 123100 109221563 3850 3850 3850 3850 0
425 20250401 123000 109221563 3850 3850 3850 3850 1
426 20250401 122900 109217713 3850 3850 3850 3850 0
427 20250401 122800 109217713 3850 3850 3850 3850 0
428 20250401 122700 109217713 3850 3850 3850 3850 8
429 20250401 122600 109186913 3865 3865 3865 3865 0
430 20250401 122500 109186913 3865 3865 3865 3865 0
431 20250401 122400 109186913 3865 3865 3865 3865 0
432 20250401 122300 109186913 3865 3865 3865 3865 0
433 20250401 122200 109186913 3865 3865 3865 3865 0
434 20250401 122100 109186913 3865 3865 3865 3865 0
435 20250401 122000 109186913 3865 3865 3865 3865 0
436 20250401 121900 109186913 3865 3865 3865 3865 0
437 20250401 121800 109186913 3865 3865 3865 3865 574
438 20250401 121700 106968403 3865 3865 3865 3865 0
439 20250401 121600 106968403 3865 3865 3865 3865 70
440 20250401 121500 106697853 3865 3865 3865 3865 0
441 20250401 121400 106697853 3865 3865 3865 3865 0
442 20250401 121300 106697853 3865 3865 3865 3865 0
443 20250401 121200 106697853 3865 3865 3865 3865 0
444 20250401 121100 106697853 3865 3865 3865 3865 0
445 20250401 121000 106697853 3865 3865 3865 3865 0
446 20250401 120900 106697853 3865 3860 3865 3860 10
447 20250401 120800 106659208 3865 3865 3865 3865 0
448 20250401 120700 106659208 3865 3865 3865 3865 0
449 20250401 120600 106659208 3865 3865 3865 3865 0
450 20250401 120500 106659208 3865 3855 3865 3855 154
451 20250401 120400 106065503 3865 3865 3865 3865 0
452 20250401 120300 106065503 3865 3865 3865 3865 47
453 20250401 120200 105883848 3875 3875 3875 3875 0
454 20250401 120100 105883848 3875 3870 3875 3870 2
455 20250401 120000 105876103 3855 3855 3855 3855 0
456 20250401 115900 105876103 3855 3855 3855 3855 0
457 20250401 115800 105876103 3855 3855 3855 3855 0
458 20250401 115700 105876103 3855 3870 3875 3855 6
459 20250401 115600 105852908 3870 3870 3870 3870 0
460 20250401 115500 105852908 3870 3855 3870 3855 3
461 20250401 115400 105841313 3870 3867 3870 3867 615
462 20250401 115300 103463105 3855 3855 3855 3855 0
463 20250401 115200 103463105 3855 3855 3855 3855 0
464 20250401 115100 103463105 3855 3855 3855 3855 0
465 20250401 115000 103463105 3855 3855 3855 3855 10
466 20250401 114900 103424555 3865 3865 3865 3865 833
467 20250401 114800 100205010 3865 3865 3865 3865 0
468 20250401 114700 100205010 3865 3865 3865 3865 167
469 20250401 114600 99559555 3865 3865 3865 3865 33
470 20250401 114500 99432010 3865 3865 3865 3865 0
471 20250401 114400 99432010 3865 3865 3865 3865 0
472 20250401 114300 99432010 3865 3865 3865 3865 0
473 20250401 114200 99432010 3865 3865 3865 3865 0
474 20250401 114100 99432010 3865 3865 3865 3865 0
475 20250401 114000 99432010 3865 3865 3865 3865 0
476 20250401 113900 99432010 3865 3865 3865 3865 0
477 20250401 113800 99432010 3865 3875 3875 3865 6
478 20250401 113700 99408790 3870 3870 3875 3860 307
479 20250401 113600 98220730 3870 3870 3870 3870 100
480 20250401 113500 97833730 3870 3870 3870 3870 1000
481 20250401 113400 93963730 3870 3870 3870 3870 100
482 20250401 113300 93576730 3870 3870 3870 3870 0
483 20250401 113200 93576730 3870 3870 3870 3870 0
484 20250401 113100 93576730 3870 3870 3870 3870 100
485 20250401 113000 93189730 3870 3880 3880 3870 2610
486 20250401 112900 83067140 3880 3880 3880 3880 0
487 20250401 112800 83067140 3880 3880 3880 3880 0
488 20250401 112700 83067140 3880 3880 3880 3880 0
489 20250401 112600 83067140 3880 3880 3880 3880 0
490 20250401 112500 83067140 3880 3880 3880 3880 0
491 20250401 112400 83067140 3880 3880 3880 3880 0
492 20250401 112300 83067140 3880 3870 3880 3855 224
493 20250401 112200 82199290 3885 3885 3885 3885 0
494 20250401 112100 82199290 3885 3885 3885 3885 0
495 20250401 112000 82199290 3885 3850 3885 3850 4680
496 20250401 111900 64071500 3865 3865 3865 3865 0
497 20250401 111800 64071500 3865 3850 3865 3850 1134
498 20250401 111700 59697650 3850 3850 3850 3850 0
499 20250401 111600 59697650 3850 3850 3855 3850 17
500 20250401 111500 59632195 3855 3855 3855 3855 0
501 20250401 111400 59632195 3855 3855 3855 3855 0
502 20250401 111300 59632195 3855 3855 3855 3855 0
503 20250401 111200 59632195 3855 3855 3855 3855 0
504 20250401 111100 59632195 3855 3845 3855 3845 70
505 20250401 111000 59362695 3850 3845 3850 3845 245
506 20250401 110900 58419985 3845 3845 3845 3845 200
507 20250401 110800 57650985 3845 3840 3845 3840 124
508 20250401 110700 57174820 3840 3840 3840 3840 0
509 20250401 110600 57174820 3840 3840 3840 3840 0
510 20250401 110500 57174820 3840 3840 3840 3840 0
511 20250401 110400 57174820 3840 3840 3840 3840 0
512 20250401 110300 57174820 3840 3840 3840 3840 0
513 20250401 110200 57174820 3840 3840 3840 3840 100
514 20250401 110100 56790820 3840 3840 3840 3840 0
515 20250401 110000 56790820 3840 3840 3840 3840 0
516 20250401 105900 56790820 3840 3840 3840 3840 11
517 20250401 105800 56748580 3840 3840 3840 3840 111
518 20250401 105700 56322340 3830 3830 3830 3830 0
519 20250401 105600 56322340 3830 3830 3830 3830 0
520 20250401 105500 56322340 3830 3815 3835 3810 515
521 20250401 105400 54352470 3820 3815 3820 3815 10
522 20250401 105300 54314295 3820 3805 3820 3805 42
523 20250401 105200 54154470 3820 3820 3820 3820 0
524 20250401 105100 54154470 3820 3820 3820 3820 1
525 20250401 105000 54150650 3820 3820 3820 3820 109
526 20250401 104900 53734270 3820 3820 3820 3820 0
527 20250401 104800 53734270 3820 3820 3820 3820 0
528 20250401 104700 53734270 3820 3820 3820 3820 0
529 20250401 104600 53734270 3820 3820 3820 3820 1
530 20250401 104500 53730450 3805 3795 3820 3795 578
531 20250401 104400 51533255 3800 3795 3800 3775 332
532 20250401 104300 50278450 3795 3795 3795 3795 100
533 20250401 104200 49898950 3790 3790 3790 3790 0
534 20250401 104100 49898950 3790 3790 3790 3790 0
535 20250401 104000 49898950 3790 3790 3790 3790 0
536 20250401 103900 49898950 3790 3790 3790 3790 0
537 20250401 103800 49898950 3790 3790 3790 3790 0
538 20250401 103700 49898950 3790 3790 3790 3790 247
539 20250401 103600 48962820 3795 3795 3795 3795 0
540 20250401 103500 48962820 3795 3795 3795 3795 0
541 20250401 103400 48962820 3795 3795 3795 3795 0
542 20250401 103300 48962820 3795 3795 3795 3795 0
543 20250401 103200 48962820 3795 3795 3795 3795 0
544 20250401 103100 48962820 3795 3795 3795 3795 1
545 20250401 103000 48959025 3800 3800 3800 3800 0
546 20250401 102900 48959025 3800 3800 3800 3800 0
547 20250401 102800 48959025 3800 3800 3800 3800 0
548 20250401 102700 48959025 3800 3800 3800 3800 0
549 20250401 102600 48959025 3800 3800 3800 3800 103
550 20250401 102500 48567625 3805 3805 3805 3805 0
551 20250401 102400 48567625 3805 3805 3805 3805 0
552 20250401 102300 48567625 3805 3805 3805 3805 0
553 20250401 102200 48567625 3805 3805 3805 3805 0
554 20250401 102100 48567625 3805 3805 3805 3805 0
555 20250401 102000 48567625 3805 3800 3805 3800 15
556 20250401 101900 48510600 3780 3780 3780 3780 0
557 20250401 101800 48510600 3780 3780 3780 3780 0
558 20250401 101700 48510600 3780 3780 3780 3780 500
559 20250401 101600 46620600 3785 3785 3785 3785 0
560 20250401 101500 46620600 3785 3785 3785 3785 6
561 20250401 101400 46597890 3785 3785 3785 3785 7
562 20250401 101300 46571395 3785 3785 3785 3785 7
563 20250401 101200 46544900 3785 3785 3785 3780 8
564 20250401 101100 46514630 3785 3785 3800 3785 9
565 20250401 101000 46480550 3775 3775 3775 3775 0
566 20250401 100900 46480550 3775 3775 3785 3765 249
567 20250401 100800 45540140 3770 3770 3770 3770 55
568 20250401 100700 45332790 3770 3770 3770 3770 0
569 20250401 100600 45332790 3770 3770 3770 3770 0
570 20250401 100500 45332790 3770 3770 3770 3770 0
571 20250401 100400 45332790 3770 3770 3770 3770 1
572 20250401 100300 45329020 3770 3770 3770 3770 0
573 20250401 100200 45329020 3770 3770 3770 3770 42
574 20250401 100100 45170680 3755 3755 3755 3755 0
575 20250401 100000 45170680 3755 3755 3755 3755 0
576 20250401 095900 45170680 3755 3755 3755 3755 0
577 20250401 095800 45170680 3755 3765 3765 3750 1375
578 20250401 095700 40007370 3770 3770 3770 3770 100
579 20250401 095600 39630370 3770 3770 3770 3770 0
580 20250401 095500 39630370 3770 3770 3770 3770 0
581 20250401 095400 39630370 3770 3780 3780 3770 1609
582 20250401 095300 33556440 3780 3780 3780 3775 22
583 20250401 095200 33473305 3785 3790 3790 3785 134
584 20250401 095100 32966110 3795 3795 3795 3795 10
585 20250401 095000 32928160 3795 3795 3795 3795 5
586 20250401 094900 32909185 3795 3790 3795 3790 5
587 20250401 094800 32890225 3790 3775 3795 3775 9
588 20250401 094700 32856125 3790 3790 3790 3790 1
589 20250401 094600 32852335 3775 3790 3790 3775 2
590 20250401 094500 32844770 3775 3775 3775 3775 0
591 20250401 094400 32844770 3775 3775 3775 3775 1
592 20250401 094300 32840995 3790 3790 3790 3790 0
593 20250401 094200 32840995 3790 3790 3795 3790 10
594 20250401 094100 32803075 3780 3780 3780 3780 639
595 20250401 094000 30387655 3780 3780 3780 3780 0
596 20250401 093900 30387655 3780 3780 3780 3780 25
597 20250401 093800 30293155 3780 3780 3780 3780 1
598 20250401 093700 30289375 3795 3795 3795 3780 69
599 20250401 093600 30028270 3795 3790 3795 3785 555
600 20250401 093500 27925315 3805 3805 3805 3805 0
601 20250401 093400 27925315 3805 3805 3805 3805 0
602 20250401 093300 27925315 3805 3805 3805 3805 50
603 20250401 093200 27735065 3805 3810 3810 3795 1224
604 20250401 093100 23089905 3795 3795 3800 3795 42
605 20250401 093000 22930405 3805 3815 3820 3795 546
606 20250401 092900 20852970 3815 3815 3815 3815 1
607 20250401 092800 20849155 3815 3815 3815 3815 1
608 20250401 092700 20845340 3815 3815 3815 3815 0
609 20250401 092600 20845340 3815 3815 3815 3815 0
610 20250401 092500 20845340 3815 3815 3815 3815 1
611 20250401 092400 20841525 3800 3800 3800 3800 42
612 20250401 092300 20681925 3800 3805 3805 3800 21
613 20250401 092200 20602025 3820 3820 3820 3820 189
614 20250401 092100 19880045 3820 3820 3820 3820 0
615 20250401 092000 19880045 3820 3815 3820 3800 3
616 20250401 091900 19868610 3815 3815 3815 3815 4
617 20250401 091800 19853350 3815 3815 3815 3815 1
618 20250401 091700 19849535 3815 3815 3830 3815 555
619 20250401 091600 17726860 3825 3825 3825 3825 0
620 20250401 091500 17726860 3825 3825 3825 3825 242
621 20250401 091400 16801210 3830 3800 3830 3800 185
622 20250401 091300 16092690 3825 3825 3825 3825 107
623 20250401 091200 15683415 3825 3815 3825 3815 211
624 20250401 091100 14876525 3770 3770 3770 3770 10
625 20250401 091000 14838825 3815 3815 3815 3815 507
626 20250401 090900 12904620 3760 3815 3820 3760 121
627 20250401 090800 12443965 3805 3775 3805 3775 214
628 20250401 090700 11630805 3800 3800 3800 3800 0
629 20250401 090600 11630805 3800 3800 3800 3800 2
630 20250401 090500 11623205 3800 3800 3800 3800 388
631 20250401 090400 10148805 3800 3800 3800 3800 544
632 20250401 090300 8081605 3800 3800 3800 3800 0
633 20250401 090200 8081605 3800 3800 3800 3800 652
634 20250401 090100 5604005 3805 3805 3805 3805 1
635 20250401 090000 5600200 3810 3725 3810 3725 1501

1
038680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19549677,0,75266256450,0.00
20250327,0,19549677,0,76830230610,0.00
20250326,0,19549677,0,78296456385,0.00
20250325,0,19549677,0,78491953155,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19549677 0 75266256450 0.00
3 20250327 0 19549677 0 76830230610 0.00
4 20250326 0 19549677 0 78296456385 0.00
5 20250325 0 19549677 0 78491953155 0.00