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
038870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,134007318,3430,3430,3430,3430,2663
20250401,193200,134007318,3430,3430,3430,3430,0
20250401,193100,134007318,3430,3430,3430,3430,0
20250401,193000,134007318,3430,3430,3430,3430,0
20250401,192900,134007318,3430,3430,3430,3430,0
20250401,192800,134007318,3430,3430,3430,3430,0
20250401,192700,134007318,3430,3430,3430,3430,0
20250401,192600,134007318,3430,3430,3430,3430,0
20250401,192500,134007318,3430,3430,3430,3430,0
20250401,192400,134007318,3430,3430,3430,3430,0
20250401,192300,134007318,3430,3430,3430,3430,0
20250401,192200,134007318,3430,3430,3430,3430,0
20250401,192100,134007318,3430,3430,3430,3430,0
20250401,192000,134007318,3430,3430,3430,3430,0
20250401,191900,134007318,3430,3430,3430,3430,0
20250401,191800,134007318,3430,3430,3430,3430,0
20250401,191700,134007318,3430,3430,3430,3430,0
20250401,191600,134007318,3430,3430,3430,3430,0
20250401,191500,134007318,3430,3430,3430,3430,0
20250401,191400,134007318,3430,3430,3430,3430,0
20250401,191300,134007318,3430,3430,3430,3430,0
20250401,191200,134007318,3430,3430,3430,3430,0
20250401,191100,134007318,3430,3430,3430,3430,0
20250401,191000,134007318,3430,3430,3430,3430,0
20250401,190900,134007318,3430,3430,3430,3430,0
20250401,190800,134007318,3430,3430,3430,3430,0
20250401,190700,134007318,3430,3430,3430,3430,0
20250401,190600,134007318,3430,3430,3430,3430,0
20250401,190500,134007318,3430,3430,3430,3430,0
20250401,190400,134007318,3430,3430,3430,3430,0
20250401,190300,134007318,3430,3430,3430,3430,2663
20250401,190200,134007318,3430,3430,3430,3430,0
20250401,190100,134007318,3430,3430,3430,3430,0
20250401,190000,134007318,3430,3430,3430,3430,0
20250401,185900,134007318,3430,3430,3430,3430,0
20250401,185800,134007318,3430,3430,3430,3430,0
20250401,185700,134007318,3430,3430,3430,3430,0
20250401,185600,134007318,3430,3430,3430,3430,0
20250401,185500,134007318,3430,3430,3430,3430,0
20250401,185400,134007318,3430,3430,3430,3430,0
20250401,185300,134007318,3430,3430,3430,3430,0
20250401,185200,134007318,3430,3430,3430,3430,0
20250401,185100,134007318,3430,3430,3430,3430,0
20250401,185000,134007318,3430,3430,3430,3430,0
20250401,184900,134007318,3430,3430,3430,3430,0
20250401,184800,134007318,3430,3430,3430,3430,0
20250401,184700,134007318,3430,3430,3430,3430,0
20250401,184600,134007318,3430,3430,3430,3430,0
20250401,184500,134007318,3430,3430,3430,3430,0
20250401,184400,134007318,3430,3430,3430,3430,0
20250401,184300,134007318,3430,3430,3430,3430,0
20250401,184200,134007318,3430,3430,3430,3430,0
20250401,184100,134007318,3430,3430,3430,3430,0
20250401,184000,134007318,3430,3430,3430,3430,0
20250401,183900,134007318,3430,3430,3430,3430,0
20250401,183800,134007318,3430,3430,3430,3430,0
20250401,183700,134007318,3430,3430,3430,3430,0
20250401,183600,134007318,3430,3430,3430,3430,0
20250401,183500,134007318,3430,3430,3430,3430,0
20250401,183400,134007318,3430,3430,3430,3430,0
20250401,183300,134007318,3430,3430,3430,3430,2663
20250401,183200,134007318,3430,3430,3430,3430,0
20250401,183100,134007318,3430,3430,3430,3430,0
20250401,183000,134007318,3430,3430,3430,3430,0
20250401,182900,134007318,3430,3430,3430,3430,0
20250401,182800,134007318,3430,3430,3430,3430,0
20250401,182700,134007318,3430,3430,3430,3430,0
20250401,182600,134007318,3430,3430,3430,3430,0
20250401,182500,134007318,3430,3430,3430,3430,0
20250401,182400,134007318,3430,3430,3430,3430,0
20250401,182300,134007318,3430,3430,3430,3430,0
20250401,182200,134007318,3430,3430,3430,3430,0
20250401,182100,134007318,3430,3430,3430,3430,0
20250401,182000,134007318,3430,3430,3430,3430,0
20250401,181900,134007318,3430,3430,3430,3430,0
20250401,181800,134007318,3430,3430,3430,3430,0
20250401,181700,134007318,3430,3430,3430,3430,0
20250401,181600,134007318,3430,3430,3430,3430,0
20250401,181500,134007318,3430,3430,3430,3430,0
20250401,181400,134007318,3430,3430,3430,3430,0
20250401,181300,134007318,3430,3430,3430,3430,0
20250401,181200,134007318,3430,3430,3430,3430,0
20250401,181100,134007318,3430,3430,3430,3430,0
20250401,181000,134007318,3430,3430,3430,3430,0
20250401,180900,134007318,3430,3430,3430,3430,0
20250401,180800,134007318,3430,3430,3430,3430,0
20250401,180700,134007318,3430,3430,3430,3430,0
20250401,180600,134007318,3430,3430,3430,3430,0
20250401,180500,134007318,3430,3430,3430,3430,0
20250401,180400,134007318,3430,3430,3430,3430,0
20250401,180300,134007318,3430,3430,3430,3430,2663
20250401,180200,134007318,3430,3430,3430,3430,0
20250401,180100,134007318,3430,3430,3430,3430,0
20250401,180000,134007318,3430,3430,3430,3430,0
20250401,175900,134007318,3430,3430,3430,3430,0
20250401,175800,134007318,3430,3430,3430,3430,0
20250401,175700,134007318,3430,3430,3430,3430,0
20250401,175600,134007318,3430,3430,3430,3430,0
20250401,175500,134007318,3430,3430,3430,3430,0
20250401,175400,134007318,3430,3430,3430,3430,0
20250401,175300,134007318,3430,3430,3430,3430,0
20250401,175200,134007318,3430,3430,3430,3430,0
20250401,175100,134007318,3430,3430,3430,3430,0
20250401,175000,134007318,3430,3430,3430,3430,0
20250401,174900,134007318,3430,3430,3430,3430,0
20250401,174800,134007318,3430,3430,3430,3430,0
20250401,174700,134007318,3430,3430,3430,3430,0
20250401,174600,134007318,3430,3430,3430,3430,0
20250401,174500,134007318,3430,3430,3430,3430,0
20250401,174400,134007318,3430,3430,3430,3430,0
20250401,174300,134007318,3430,3430,3430,3430,0
20250401,174200,134007318,3430,3430,3430,3430,0
20250401,174100,134007318,3430,3430,3430,3430,0
20250401,174000,134007318,3430,3430,3430,3430,0
20250401,173900,134007318,3430,3430,3430,3430,0
20250401,173800,134007318,3430,3430,3430,3430,0
20250401,173700,134007318,3430,3430,3430,3430,0
20250401,173600,134007318,3430,3430,3430,3430,0
20250401,173500,134007318,3430,3430,3430,3430,0
20250401,173400,134007318,3430,3430,3430,3430,0
20250401,173300,134007318,3430,3430,3430,3430,2663
20250401,173200,134007318,3430,3430,3430,3430,0
20250401,173100,134007318,3430,3430,3430,3430,0
20250401,173000,134007318,3430,3430,3430,3430,0
20250401,172900,134007318,3430,3430,3430,3430,0
20250401,172800,134007318,3430,3430,3430,3430,0
20250401,172700,134007318,3430,3430,3430,3430,0
20250401,172600,134007318,3430,3430,3430,3430,0
20250401,172500,134007318,3430,3430,3430,3430,0
20250401,172400,134007318,3430,3430,3430,3430,0
20250401,172300,134007318,3430,3430,3430,3430,0
20250401,172200,134007318,3430,3430,3430,3430,0
20250401,172100,134007318,3430,3430,3430,3430,0
20250401,172000,134007318,3430,3430,3430,3430,0
20250401,171900,134007318,3430,3430,3430,3430,0
20250401,171800,134007318,3430,3430,3430,3430,0
20250401,171700,134007318,3430,3430,3430,3430,0
20250401,171600,134007318,3430,3430,3430,3430,0
20250401,171500,134007318,3430,3430,3430,3430,0
20250401,171400,134007318,3430,3430,3430,3430,0
20250401,171300,134007318,3430,3430,3430,3430,0
20250401,171200,134007318,3430,3430,3430,3430,0
20250401,171100,134007318,3430,3430,3430,3430,0
20250401,171000,134007318,3430,3430,3430,3430,0
20250401,170900,134007318,3430,3430,3430,3430,0
20250401,170800,134007318,3430,3430,3430,3430,0
20250401,170700,134007318,3430,3430,3430,3430,0
20250401,170600,134007318,3430,3430,3430,3430,0
20250401,170500,134007318,3430,3430,3430,3430,0
20250401,170400,134007318,3430,3430,3430,3430,0
20250401,170300,134007318,3430,3430,3430,3430,2663
20250401,170200,134007318,3430,3430,3430,3430,0
20250401,170100,134007318,3430,3430,3430,3430,0
20250401,170000,134007318,3430,3430,3430,3430,0
20250401,165900,134007318,3430,3430,3430,3430,0
20250401,165800,134007318,3430,3430,3430,3430,0
20250401,165700,134007318,3430,3430,3430,3430,0
20250401,165600,134007318,3430,3430,3430,3430,0
20250401,165500,134007318,3430,3430,3430,3430,0
20250401,165400,134007318,3430,3430,3430,3430,0
20250401,165300,134007318,3430,3430,3430,3430,0
20250401,165200,134007318,3430,3430,3430,3430,0
20250401,165100,134007318,3430,3430,3430,3430,0
20250401,165000,134007318,3430,3430,3430,3430,0
20250401,164900,134007318,3430,3430,3430,3430,0
20250401,164800,134007318,3430,3430,3430,3430,0
20250401,164700,134007318,3430,3430,3430,3430,0
20250401,164600,134007318,3430,3430,3430,3430,0
20250401,164500,134007318,3430,3430,3430,3430,0
20250401,164400,134007318,3430,3430,3430,3430,0
20250401,164300,134007318,3430,3430,3430,3430,0
20250401,164200,134007318,3430,3430,3430,3430,0
20250401,164100,134007318,3430,3430,3430,3430,0
20250401,164000,134007318,3430,3430,3430,3430,0
20250401,163900,134007318,3430,3430,3430,3430,0
20250401,163800,134007318,3430,3430,3430,3430,0
20250401,163700,134007318,3430,3430,3430,3430,0
20250401,163600,134007318,3430,3430,3430,3430,0
20250401,163500,134007318,3430,3430,3430,3430,0
20250401,163400,134007318,3430,3430,3430,3430,0
20250401,163300,134007318,3430,3430,3430,3430,2663
20250401,163200,134007318,3430,3430,3430,3430,0
20250401,163100,134007318,3430,3430,3430,3430,0
20250401,163000,134007318,3430,3430,3430,3430,0
20250401,162900,134007318,3430,3430,3430,3430,0
20250401,162800,134007318,3430,3430,3430,3430,0
20250401,162700,134007318,3430,3430,3430,3430,0
20250401,162600,134007318,3430,3430,3430,3430,0
20250401,162500,134007318,3430,3430,3430,3430,0
20250401,162400,134007318,3430,3430,3430,3430,0
20250401,162300,134007318,3430,3430,3430,3430,0
20250401,162200,134007318,3430,3430,3430,3430,0
20250401,162100,134007318,3430,3430,3430,3430,0
20250401,162000,134007318,3430,3430,3430,3430,0
20250401,161900,134007318,3430,3430,3430,3430,0
20250401,161800,134007318,3430,3430,3430,3430,0
20250401,161700,134007318,3430,3430,3430,3430,0
20250401,161600,134007318,3430,3430,3430,3430,0
20250401,161500,134007318,3430,3430,3430,3430,0
20250401,161400,134007318,3430,3430,3430,3430,0
20250401,161300,134007318,3430,3430,3430,3430,0
20250401,161200,134007318,3430,3430,3430,3430,0
20250401,161100,134007318,3430,3430,3430,3430,0
20250401,161000,134007318,3430,3430,3430,3430,0
20250401,160900,134007318,3430,3430,3430,3430,0
20250401,160800,134007318,3430,3430,3430,3430,0
20250401,160700,134007318,3430,3430,3430,3430,0
20250401,160600,134007318,3430,3430,3430,3430,0
20250401,160500,134007318,3430,3430,3430,3430,0
20250401,160400,134007318,3430,3430,3430,3430,0
20250401,160300,134007318,3430,3430,3430,3430,2663
20250401,160200,134007318,3430,3430,3430,3430,0
20250401,160100,134007318,3430,3430,3430,3430,0
20250401,160000,134007318,3430,3430,3430,3430,0
20250401,155900,134007318,3430,3430,3430,3430,0
20250401,155800,134007318,3430,3430,3430,3430,0
20250401,155700,134007318,3430,3430,3430,3430,0
20250401,155600,134007318,3430,3430,3430,3430,0
20250401,155500,134007318,3430,3430,3430,3430,0
20250401,155400,134007318,3430,3430,3430,3430,0
20250401,155300,134007318,3430,3430,3430,3430,0
20250401,155200,134007318,3430,3430,3430,3430,0
20250401,155100,134007318,3430,3430,3430,3430,0
20250401,155000,134007318,3430,3430,3430,3430,0
20250401,154900,134007318,3430,3430,3430,3430,0
20250401,154800,134007318,3430,3430,3430,3430,0
20250401,154700,134007318,3430,3430,3430,3430,0
20250401,154600,134007318,3430,3430,3430,3430,0
20250401,154500,134007318,3430,3430,3430,3430,0
20250401,154400,134007318,3430,3430,3430,3430,0
20250401,154300,134007318,3430,3430,3430,3430,0
20250401,154200,134007318,3430,3430,3430,3430,0
20250401,154100,134007318,3430,3430,3430,3430,0
20250401,154000,134007318,3430,3430,3430,3430,0
20250401,153900,134007318,3430,3430,3430,3430,0
20250401,153800,134007318,3430,3430,3430,3430,0
20250401,153700,134007318,3430,3430,3430,3430,0
20250401,153600,134007318,3430,3430,3430,3430,0
20250401,153500,134007318,3430,3430,3430,3430,0
20250401,153400,134007318,3430,3430,3430,3430,0
20250401,153300,134007318,3430,3430,3430,3430,2663
20250401,153200,134007318,3430,3430,3430,3430,0
20250401,153100,134007318,3430,3430,3430,3430,0
20250401,153000,134007318,3430,3430,3430,3430,2663
20250401,152900,124873228,3430,3430,3430,3430,0
20250401,152800,124873228,3430,3430,3430,3430,0
20250401,152700,124873228,3430,3430,3430,3430,0
20250401,152600,124873228,3430,3430,3430,3430,0
20250401,152500,124873228,3430,3430,3430,3430,0
20250401,152400,124873228,3430,3430,3430,3430,0
20250401,152300,124873228,3430,3430,3430,3430,0
20250401,152200,124873228,3430,3430,3430,3430,0
20250401,152100,124873228,3430,3430,3430,3430,0
20250401,152000,124873228,3430,3430,3430,3430,0
20250401,151900,124873228,3430,3425,3430,3415,563
20250401,151800,122942878,3415,3425,3425,3415,173
20250401,151700,122350713,3425,3425,3425,3425,120
20250401,151600,121939713,3420,3420,3420,3410,246
20250401,151500,121099613,3420,3420,3420,3420,107
20250401,151400,120733673,3420,3420,3420,3420,0
20250401,151300,120733673,3420,3420,3420,3420,0
20250401,151200,120733673,3420,3420,3420,3420,40
20250401,151100,120596873,3420,3420,3420,3420,2
20250401,151000,120590033,3420,3420,3420,3420,1
20250401,150900,120586613,3410,3410,3410,3410,0
20250401,150800,120586613,3410,3410,3410,3410,0
20250401,150700,120586613,3410,3420,3420,3410,400
20250401,150600,119222478,3420,3420,3420,3420,183
20250401,150500,118596618,3425,3425,3425,3425,1
20250401,150400,118593193,3420,3420,3420,3420,0
20250401,150300,118593193,3420,3420,3420,3420,0
20250401,150200,118593193,3420,3420,3420,3420,0
20250401,150100,118593193,3420,3420,3420,3420,87
20250401,150000,118295653,3405,3405,3405,3405,0
20250401,145900,118295653,3405,3415,3415,3405,2000
20250401,145800,111481443,3415,3420,3420,3415,18
20250401,145700,111419958,3420,3420,3420,3420,2
20250401,145600,111413118,3420,3420,3420,3420,7
20250401,145500,111389178,3420,3420,3420,3415,12
20250401,145400,111348168,3420,3420,3420,3420,0
20250401,145300,111348168,3420,3420,3420,3420,87
20250401,145200,111050628,3420,3420,3420,3420,0
20250401,145100,111050628,3420,3420,3420,3420,1
20250401,145000,111047208,3410,3410,3410,3410,0
20250401,144900,111047208,3410,3420,3420,3410,203
20250401,144800,110354948,3425,3425,3425,3425,0
20250401,144700,110354948,3425,3425,3425,3425,0
20250401,144600,110354948,3425,3425,3425,3425,0
20250401,144500,110354948,3425,3415,3425,3415,2
20250401,144400,110348108,3415,3420,3420,3415,405
20250401,144300,108964503,3420,3420,3420,3420,33
20250401,144200,108851643,3415,3415,3415,3415,0
20250401,144100,108851643,3415,3415,3415,3415,0
20250401,144000,108851643,3415,3415,3415,3415,257
20250401,143900,107973988,3415,3415,3415,3415,0
20250401,143800,107973988,3415,3415,3415,3415,0
20250401,143700,107973988,3415,3415,3415,3415,0
20250401,143600,107973988,3415,3415,3415,3415,0
20250401,143500,107973988,3415,3415,3415,3415,0
20250401,143400,107973988,3415,3415,3415,3415,45
20250401,143300,107820313,3395,3395,3395,3395,2
20250401,143200,107813523,3385,3385,3385,3385,0
20250401,143100,107813523,3385,3415,3420,3385,873
20250401,143000,104841618,3400,3400,3400,3400,0
20250401,142900,104841618,3400,3400,3400,3400,0
20250401,142800,104841618,3400,3400,3400,3400,0
20250401,142700,104841618,3400,3400,3400,3400,0
20250401,142600,104841618,3400,3400,3400,3400,0
20250401,142500,104841618,3400,3400,3400,3400,0
20250401,142400,104841618,3400,3400,3400,3400,0
20250401,142300,104841618,3400,3400,3400,3400,0
20250401,142200,104841618,3400,3400,3400,3400,0
20250401,142100,104841618,3400,3400,3400,3400,0
20250401,142000,104841618,3400,3400,3400,3400,800
20250401,141900,102121618,3400,3400,3400,3400,0
20250401,141800,102121618,3400,3400,3400,3400,0
20250401,141700,102121618,3400,3400,3400,3400,0
20250401,141600,102121618,3400,3400,3400,3400,0
20250401,141500,102121618,3400,3400,3400,3400,0
20250401,141400,102121618,3400,3400,3400,3400,0
20250401,141300,102121618,3400,3400,3400,3400,0
20250401,141200,102121618,3400,3400,3400,3400,0
20250401,141100,102121618,3400,3400,3400,3400,0
20250401,141000,102121618,3400,3400,3400,3400,0
20250401,140900,102121618,3400,3400,3400,3400,0
20250401,140800,102121618,3400,3400,3400,3400,0
20250401,140700,102121618,3400,3400,3400,3400,0
20250401,140600,102121618,3400,3400,3400,3400,0
20250401,140500,102121618,3400,3400,3400,3400,0
20250401,140400,102121618,3400,3400,3400,3400,10
20250401,140300,102087618,3420,3420,3420,3420,0
20250401,140200,102087618,3420,3420,3420,3420,0
20250401,140100,102087618,3420,3420,3420,3420,1
20250401,140000,102084198,3425,3425,3425,3425,0
20250401,135900,102084198,3425,3425,3425,3425,0
20250401,135800,102084198,3425,3425,3425,3425,0
20250401,135700,102084198,3425,3425,3425,3425,0
20250401,135600,102084198,3425,3425,3425,3425,0
20250401,135500,102084198,3425,3425,3425,3425,0
20250401,135400,102084198,3425,3420,3425,3405,591
20250401,135300,100070038,3425,3400,3425,3400,501
20250401,135200,98366613,3400,3400,3400,3400,0
20250401,135100,98366613,3400,3400,3400,3400,0
20250401,135000,98366613,3400,3405,3405,3400,120
20250401,134900,97958598,3400,3400,3400,3400,0
20250401,134800,97958598,3400,3400,3400,3400,0
20250401,134700,97958598,3400,3405,3405,3400,300
20250401,134600,96937668,3425,3425,3425,3425,0
20250401,134500,96937668,3425,3425,3425,3425,0
20250401,134400,96937668,3425,3425,3425,3425,0
20250401,134300,96937668,3425,3425,3425,3425,0
20250401,134200,96937668,3425,3425,3425,3425,0
20250401,134100,96937668,3425,3425,3425,3425,1
20250401,134000,96934243,3415,3415,3415,3415,500
20250401,133900,95226743,3410,3410,3410,3410,0
20250401,133800,95226743,3410,3410,3410,3410,0
20250401,133700,95226743,3410,3410,3410,3410,0
20250401,133600,95226743,3410,3410,3410,3410,222
20250401,133500,94469723,3410,3410,3410,3410,0
20250401,133400,94469723,3410,3410,3410,3410,0
20250401,133300,94469723,3410,3410,3410,3410,1007
20250401,133200,91035853,3410,3410,3410,3410,0
20250401,133100,91035853,3410,3410,3410,3410,0
20250401,133000,91035853,3410,3410,3410,3410,0
20250401,132900,91035853,3410,3410,3410,3410,0
20250401,132800,91035853,3410,3410,3410,3410,0
20250401,132700,91035853,3410,3410,3410,3410,0
20250401,132600,91035853,3410,3410,3410,3410,0
20250401,132500,91035853,3410,3410,3410,3410,0
20250401,132400,91035853,3410,3410,3410,3410,0
20250401,132300,91035853,3410,3410,3410,3410,0
20250401,132200,91035853,3410,3410,3410,3410,0
20250401,132100,91035853,3410,3410,3410,3410,0
20250401,132000,91035853,3410,3410,3410,3410,28
20250401,131900,90940373,3410,3410,3410,3410,0
20250401,131800,90940373,3410,3410,3410,3410,0
20250401,131700,90940373,3410,3410,3410,3410,0
20250401,131600,90940373,3410,3410,3410,3410,1
20250401,131500,90936963,3425,3425,3425,3425,0
20250401,131400,90936963,3425,3425,3425,3425,0
20250401,131300,90936963,3425,3425,3425,3425,0
20250401,131200,90936963,3425,3425,3425,3425,0
20250401,131100,90936963,3425,3425,3425,3425,170
20250401,131000,90354713,3415,3415,3415,3415,46
20250401,130900,90197623,3400,3400,3400,3400,130
20250401,130800,89755623,3415,3405,3415,3405,206
20250401,130700,89054033,3395,3395,3395,3395,370
20250401,130600,87797883,3395,3395,3395,3395,0
20250401,130500,87797883,3395,3395,3395,3395,0
20250401,130400,87797883,3395,3395,3395,3395,0
20250401,130300,87797883,3395,3395,3395,3395,0
20250401,130200,87797883,3395,3395,3395,3395,0
20250401,130100,87797883,3395,3395,3395,3395,0
20250401,130000,87797883,3395,3395,3395,3395,0
20250401,125900,87797883,3395,3395,3395,3395,0
20250401,125800,87797883,3395,3395,3395,3395,1
20250401,125700,87794488,3410,3410,3410,3410,0
20250401,125600,87794488,3410,3410,3410,3410,0
20250401,125500,87794488,3410,3410,3410,3410,687
20250401,125400,85451818,3420,3420,3420,3420,0
20250401,125300,85451818,3420,3420,3420,3420,0
20250401,125200,85451818,3420,3420,3420,3420,0
20250401,125100,85451818,3420,3420,3420,3420,0
20250401,125000,85451818,3420,3405,3420,3405,930
20250401,124900,82276393,3420,3420,3420,3420,0
20250401,124800,82276393,3420,3420,3420,3420,0
20250401,124700,82276393,3420,3420,3420,3420,0
20250401,124600,82276393,3420,3420,3420,3420,127
20250401,124500,81842053,3410,3410,3410,3410,0
20250401,124400,81842053,3410,3410,3410,3410,0
20250401,124300,81842053,3410,3410,3410,3410,0
20250401,124200,81842053,3410,3410,3410,3410,0
20250401,124100,81842053,3410,3410,3410,3410,0
20250401,124000,81842053,3410,3410,3410,3410,0
20250401,123900,81842053,3410,3410,3410,3410,21
20250401,123800,81770443,3410,3410,3410,3410,0
20250401,123700,81770443,3410,3410,3410,3410,0
20250401,123600,81770443,3410,3410,3410,3410,0
20250401,123500,81770443,3410,3410,3410,3410,0
20250401,123400,81770443,3410,3410,3410,3410,50
20250401,123300,81599943,3405,3405,3405,3405,60
20250401,123200,81395643,3405,3405,3405,3405,0
20250401,123100,81395643,3405,3405,3405,3405,0
20250401,123000,81395643,3405,3405,3405,3405,0
20250401,122900,81395643,3405,3405,3405,3405,0
20250401,122800,81395643,3405,3405,3405,3405,0
20250401,122700,81395643,3405,3405,3405,3405,0
20250401,122600,81395643,3405,3405,3405,3405,0
20250401,122500,81395643,3405,3405,3405,3405,0
20250401,122400,81395643,3405,3415,3415,3405,850
20250401,122300,78499443,3410,3410,3410,3410,0
20250401,122200,78499443,3410,3410,3410,3410,0
20250401,122100,78499443,3410,3410,3410,3410,0
20250401,122000,78499443,3410,3410,3410,3410,0
20250401,121900,78499443,3410,3410,3410,3410,0
20250401,121800,78499443,3410,3410,3410,3410,0
20250401,121700,78499443,3410,3410,3410,3410,0
20250401,121600,78499443,3410,3410,3410,3410,0
20250401,121500,78499443,3410,3410,3410,3410,11
20250401,121400,78461933,3395,3395,3395,3395,1255
20250401,121300,74201208,3440,3440,3440,3440,0
20250401,121200,74201208,3440,3440,3440,3440,0
20250401,121100,74201208,3440,3440,3440,3440,0
20250401,121000,74201208,3440,3440,3440,3440,145
20250401,120900,73702408,3445,3445,3445,3445,0
20250401,120800,73702408,3445,3430,3445,3430,1000
20250401,120700,70261783,3435,3425,3435,3370,1149
20250401,120600,66352118,3430,3430,3430,3430,0
20250401,120500,66352118,3430,3430,3430,3430,1
20250401,120400,66348688,3430,3430,3430,3430,0
20250401,120300,66348688,3430,3430,3430,3430,0
20250401,120200,66348688,3430,3430,3430,3430,0
20250401,120100,66348688,3430,3430,3430,3430,8
20250401,120000,66321248,3425,3425,3425,3425,160
20250401,115900,65773248,3425,3425,3425,3425,3
20250401,115800,65762973,3425,3425,3425,3425,0
20250401,115700,65762973,3425,3425,3425,3425,0
20250401,115600,65762973,3425,3425,3425,3425,0
20250401,115500,65762973,3425,3425,3425,3425,1
20250401,115400,65759548,3440,3430,3440,3430,123
20250401,115300,65337648,3440,3440,3440,3440,0
20250401,115200,65337648,3440,3440,3440,3440,0
20250401,115100,65337648,3440,3440,3440,3440,1
20250401,115000,65334208,3430,3440,3440,3430,8
20250401,114900,65306728,3440,3440,3440,3440,0
20250401,114800,65306728,3440,3440,3440,3435,1011
20250401,114700,61833848,3435,3430,3435,3430,465
20250401,114600,60238693,3425,3425,3425,3425,1
20250401,114500,60235268,3430,3430,3430,3430,0
20250401,114400,60235268,3430,3430,3430,3430,0
20250401,114300,60235268,3430,3430,3430,3430,0
20250401,114200,60235268,3430,3430,3430,3430,0
20250401,114100,60235268,3430,3430,3430,3430,0
20250401,114000,60235268,3430,3430,3430,3430,1
20250401,113900,60231838,3430,3430,3430,3430,0
20250401,113800,60231838,3430,3430,3430,3430,0
20250401,113700,60231838,3430,3430,3430,3430,0
20250401,113600,60231838,3430,3430,3430,3430,145
20250401,113500,59734488,3430,3430,3430,3430,8
20250401,113400,59707048,3420,3420,3420,3420,0
20250401,113300,59707048,3420,3420,3420,3420,0
20250401,113200,59707048,3420,3420,3420,3420,305
20250401,113100,58663948,3420,3420,3420,3420,0
20250401,113000,58663948,3420,3420,3420,3420,0
20250401,112900,58663948,3420,3420,3420,3420,0
20250401,112800,58663948,3420,3420,3420,3420,1
20250401,112700,58660528,3425,3425,3425,3425,0
20250401,112600,58660528,3425,3410,3425,3410,431
20250401,112500,57184488,3425,3425,3425,3425,68
20250401,112400,56951588,3405,3425,3425,3405,24
20250401,112300,56869408,3425,3425,3425,3425,0
20250401,112200,56869408,3425,3425,3425,3425,0
20250401,112100,56869408,3425,3425,3425,3425,0
20250401,112000,56869408,3425,3415,3425,3415,20
20250401,111900,56801028,3420,3415,3420,3415,674
20250401,111800,54498203,3410,3410,3415,3410,1595
20250401,111700,49056753,3410,3410,3410,3410,1
20250401,111600,49053343,3410,3410,3410,3410,5
20250401,111500,49036293,3410,3410,3410,3410,0
20250401,111400,49036293,3410,3410,3410,3410,0
20250401,111300,49036293,3410,3410,3410,3410,0
20250401,111200,49036293,3410,3410,3410,3410,11
20250401,111100,48998783,3405,3405,3405,3405,0
20250401,111000,48998783,3405,3405,3405,3405,61
20250401,110900,48791078,3415,3415,3415,3415,0
20250401,110800,48791078,3415,3415,3415,3415,0
20250401,110700,48791078,3415,3415,3415,3415,0
20250401,110600,48791078,3415,3415,3415,3415,1
20250401,110500,48787663,3395,3395,3395,3395,49
20250401,110400,48621308,3410,3410,3410,3410,0
20250401,110300,48621308,3410,3410,3410,3410,225
20250401,110200,47854058,3405,3405,3405,3405,0
20250401,110100,47854058,3405,3405,3405,3405,0
20250401,110000,47854058,3405,3405,3405,3405,0
20250401,105900,47854058,3405,3405,3405,3405,167
20250401,105800,47285423,3395,3395,3395,3395,0
20250401,105700,47285423,3395,3395,3395,3395,0
20250401,105600,47285423,3395,3395,3395,3395,94
20250401,105500,46966293,3390,3390,3390,3390,0
20250401,105400,46966293,3390,3390,3390,3390,0
20250401,105300,46966293,3390,3390,3390,3390,0
20250401,105200,46966293,3390,3390,3390,3390,700
20250401,105100,44593293,3390,3390,3390,3390,2
20250401,105000,44586513,3385,3385,3385,3385,0
20250401,104900,44586513,3385,3385,3385,3385,0
20250401,104800,44586513,3385,3390,3390,3385,2
20250401,104700,44579738,3375,3400,3400,3375,1366
20250401,104600,39968278,3405,3400,3405,3400,445
20250401,104500,38455003,3400,3390,3400,3390,1609
20250401,104400,32991518,3395,3390,3395,3390,794
20250401,104300,30297358,3385,3365,3385,3365,1040
20250401,104200,26785848,3380,3380,3380,3380,0
20250401,104100,26785848,3380,3380,3380,3380,93
20250401,104000,26471508,3380,3380,3380,3380,0
20250401,103900,26471508,3380,3380,3380,3380,0
20250401,103800,26471508,3380,3380,3380,3380,15
20250401,103700,26420808,3380,3380,3380,3380,0
20250401,103600,26420808,3380,3380,3380,3380,0
20250401,103500,26420808,3380,3380,3380,3380,0
20250401,103400,26420808,3380,3380,3380,3380,0
20250401,103300,26420808,3380,3380,3380,3380,0
20250401,103200,26420808,3380,3380,3380,3380,0
20250401,103100,26420808,3380,3380,3380,3380,0
20250401,103000,26420808,3380,3380,3380,3380,0
20250401,102900,26420808,3380,3380,3380,3380,0
20250401,102800,26420808,3380,3380,3380,3380,0
20250401,102700,26420808,3380,3380,3380,3380,0
20250401,102600,26420808,3380,3380,3380,3380,0
20250401,102500,26420808,3380,3380,3380,3380,0
20250401,102400,26420808,3380,3380,3380,3380,0
20250401,102300,26420808,3380,3380,3380,3380,0
20250401,102200,26420808,3380,3380,3380,3380,0
20250401,102100,26420808,3380,3380,3380,3380,0
20250401,102000,26420808,3380,3380,3380,3380,0
20250401,101900,26420808,3380,3380,3380,3380,0
20250401,101800,26420808,3380,3380,3380,3380,0
20250401,101700,26420808,3380,3380,3380,3380,0
20250401,101600,26420808,3380,3380,3380,3380,0
20250401,101500,26420808,3380,3380,3380,3380,0
20250401,101400,26420808,3380,3380,3380,3380,0
20250401,101300,26420808,3380,3380,3380,3380,0
20250401,101200,26420808,3380,3380,3380,3380,0
20250401,101100,26420808,3380,3350,3380,3350,745
20250401,101000,23922713,3350,3350,3350,3350,0
20250401,100900,23922713,3350,3350,3350,3350,4
20250401,100800,23909313,3335,3335,3335,3335,0
20250401,100700,23909313,3335,3335,3335,3335,0
20250401,100600,23909313,3335,3335,3335,3335,100
20250401,100500,23575813,3335,3335,3335,3335,0
20250401,100400,23575813,3335,3335,3335,3335,50
20250401,100300,23409063,3350,3350,3350,3350,1
20250401,100200,23405713,3335,3335,3335,3335,8
20250401,100100,23379033,3340,3340,3340,3340,0
20250401,100000,23379033,3340,3340,3340,3340,148
20250401,095900,22884713,3345,3345,3345,3345,0
20250401,095800,22884713,3345,3345,3345,3345,29
20250401,095700,22787708,3345,3345,3345,3345,0
20250401,095600,22787708,3345,3345,3345,3345,165
20250401,095500,22235783,3345,3345,3345,3345,0
20250401,095400,22235783,3345,3345,3345,3345,0
20250401,095300,22235783,3345,3345,3345,3345,36
20250401,095200,22115363,3370,3370,3370,3370,0
20250401,095100,22115363,3370,3370,3370,3370,0
20250401,095000,22115363,3370,3370,3370,3370,0
20250401,094900,22115363,3370,3370,3370,3370,0
20250401,094800,22115363,3370,3370,3370,3370,1
20250401,094700,22111993,3340,3340,3340,3340,0
20250401,094600,22111993,3340,3340,3340,3340,0
20250401,094500,22111993,3340,3340,3340,3340,0
20250401,094400,22111993,3340,3340,3340,3340,500
20250401,094300,20441993,3345,3345,3345,3345,245
20250401,094200,19622468,3360,3360,3360,3360,0
20250401,094100,19622468,3360,3350,3360,3350,259
20250401,094000,18753818,3362,3362,3362,3362,19
20250401,093900,18689940,3360,3360,3360,3360,0
20250401,093800,18689940,3360,3360,3360,3360,1
20250401,093700,18686580,3350,3350,3350,3350,0
20250401,093600,18686580,3350,3345,3350,3340,72
20250401,093500,18445955,3345,3345,3345,3345,1
20250401,093400,18442610,3350,3350,3350,3350,0
20250401,093300,18442610,3350,3350,3350,3350,89
20250401,093200,18144460,3350,3355,3355,3350,622
20250401,093100,16059225,3375,3375,3375,3375,0
20250401,093000,16059225,3375,3375,3375,3375,14
20250401,092900,16011975,3380,3380,3380,3380,294
20250401,092800,15018255,3370,3370,3370,3370,48
20250401,092700,14856495,3355,3370,3370,3355,501
20250401,092600,13175625,3370,3355,3370,3355,101
20250401,092500,12836755,3370,3370,3370,3370,10
20250401,092400,12803055,3390,3390,3390,3390,0
20250401,092300,12803055,3390,3385,3390,3385,46
20250401,092200,12647135,3390,3390,3390,3390,0
20250401,092100,12647135,3390,3390,3390,3390,0
20250401,092000,12647135,3390,3390,3390,3390,0
20250401,091900,12647135,3390,3390,3390,3390,277
20250401,091800,11708105,3390,3390,3390,3390,15
20250401,091700,11657255,3390,3390,3390,3390,100
20250401,091600,11318255,3390,3385,3390,3385,464
20250401,091500,9745995,3370,3365,3370,3365,497
20250401,091400,8071245,3365,3365,3370,3365,83
20250401,091300,7791775,3370,3370,3370,3370,0
20250401,091200,7791775,3370,3365,3370,3365,214
20250401,091100,7070730,3365,3370,3370,3365,39
20250401,091000,6939350,3370,3370,3370,3370,25
20250401,090900,6855100,3380,3385,3385,3305,73
20250401,090800,6612020,3390,3375,3390,3375,50
20250401,090700,6443025,3390,3390,3390,3390,0
20250401,090600,6443025,3390,3390,3390,3390,0
20250401,090500,6443025,3390,3390,3390,3390,104
20250401,090400,6090465,3390,3390,3390,3390,7
20250401,090300,6066735,3395,3395,3395,3395,1
20250401,090200,6063340,3395,3390,3395,3390,20
20250401,090100,5995445,3415,3415,3415,3415,0
20250401,090000,5995445,3415,3280,3415,3280,1826
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 134007318 3430 3430 3430 3430 2663
3 20250401 193200 134007318 3430 3430 3430 3430 0
4 20250401 193100 134007318 3430 3430 3430 3430 0
5 20250401 193000 134007318 3430 3430 3430 3430 0
6 20250401 192900 134007318 3430 3430 3430 3430 0
7 20250401 192800 134007318 3430 3430 3430 3430 0
8 20250401 192700 134007318 3430 3430 3430 3430 0
9 20250401 192600 134007318 3430 3430 3430 3430 0
10 20250401 192500 134007318 3430 3430 3430 3430 0
11 20250401 192400 134007318 3430 3430 3430 3430 0
12 20250401 192300 134007318 3430 3430 3430 3430 0
13 20250401 192200 134007318 3430 3430 3430 3430 0
14 20250401 192100 134007318 3430 3430 3430 3430 0
15 20250401 192000 134007318 3430 3430 3430 3430 0
16 20250401 191900 134007318 3430 3430 3430 3430 0
17 20250401 191800 134007318 3430 3430 3430 3430 0
18 20250401 191700 134007318 3430 3430 3430 3430 0
19 20250401 191600 134007318 3430 3430 3430 3430 0
20 20250401 191500 134007318 3430 3430 3430 3430 0
21 20250401 191400 134007318 3430 3430 3430 3430 0
22 20250401 191300 134007318 3430 3430 3430 3430 0
23 20250401 191200 134007318 3430 3430 3430 3430 0
24 20250401 191100 134007318 3430 3430 3430 3430 0
25 20250401 191000 134007318 3430 3430 3430 3430 0
26 20250401 190900 134007318 3430 3430 3430 3430 0
27 20250401 190800 134007318 3430 3430 3430 3430 0
28 20250401 190700 134007318 3430 3430 3430 3430 0
29 20250401 190600 134007318 3430 3430 3430 3430 0
30 20250401 190500 134007318 3430 3430 3430 3430 0
31 20250401 190400 134007318 3430 3430 3430 3430 0
32 20250401 190300 134007318 3430 3430 3430 3430 2663
33 20250401 190200 134007318 3430 3430 3430 3430 0
34 20250401 190100 134007318 3430 3430 3430 3430 0
35 20250401 190000 134007318 3430 3430 3430 3430 0
36 20250401 185900 134007318 3430 3430 3430 3430 0
37 20250401 185800 134007318 3430 3430 3430 3430 0
38 20250401 185700 134007318 3430 3430 3430 3430 0
39 20250401 185600 134007318 3430 3430 3430 3430 0
40 20250401 185500 134007318 3430 3430 3430 3430 0
41 20250401 185400 134007318 3430 3430 3430 3430 0
42 20250401 185300 134007318 3430 3430 3430 3430 0
43 20250401 185200 134007318 3430 3430 3430 3430 0
44 20250401 185100 134007318 3430 3430 3430 3430 0
45 20250401 185000 134007318 3430 3430 3430 3430 0
46 20250401 184900 134007318 3430 3430 3430 3430 0
47 20250401 184800 134007318 3430 3430 3430 3430 0
48 20250401 184700 134007318 3430 3430 3430 3430 0
49 20250401 184600 134007318 3430 3430 3430 3430 0
50 20250401 184500 134007318 3430 3430 3430 3430 0
51 20250401 184400 134007318 3430 3430 3430 3430 0
52 20250401 184300 134007318 3430 3430 3430 3430 0
53 20250401 184200 134007318 3430 3430 3430 3430 0
54 20250401 184100 134007318 3430 3430 3430 3430 0
55 20250401 184000 134007318 3430 3430 3430 3430 0
56 20250401 183900 134007318 3430 3430 3430 3430 0
57 20250401 183800 134007318 3430 3430 3430 3430 0
58 20250401 183700 134007318 3430 3430 3430 3430 0
59 20250401 183600 134007318 3430 3430 3430 3430 0
60 20250401 183500 134007318 3430 3430 3430 3430 0
61 20250401 183400 134007318 3430 3430 3430 3430 0
62 20250401 183300 134007318 3430 3430 3430 3430 2663
63 20250401 183200 134007318 3430 3430 3430 3430 0
64 20250401 183100 134007318 3430 3430 3430 3430 0
65 20250401 183000 134007318 3430 3430 3430 3430 0
66 20250401 182900 134007318 3430 3430 3430 3430 0
67 20250401 182800 134007318 3430 3430 3430 3430 0
68 20250401 182700 134007318 3430 3430 3430 3430 0
69 20250401 182600 134007318 3430 3430 3430 3430 0
70 20250401 182500 134007318 3430 3430 3430 3430 0
71 20250401 182400 134007318 3430 3430 3430 3430 0
72 20250401 182300 134007318 3430 3430 3430 3430 0
73 20250401 182200 134007318 3430 3430 3430 3430 0
74 20250401 182100 134007318 3430 3430 3430 3430 0
75 20250401 182000 134007318 3430 3430 3430 3430 0
76 20250401 181900 134007318 3430 3430 3430 3430 0
77 20250401 181800 134007318 3430 3430 3430 3430 0
78 20250401 181700 134007318 3430 3430 3430 3430 0
79 20250401 181600 134007318 3430 3430 3430 3430 0
80 20250401 181500 134007318 3430 3430 3430 3430 0
81 20250401 181400 134007318 3430 3430 3430 3430 0
82 20250401 181300 134007318 3430 3430 3430 3430 0
83 20250401 181200 134007318 3430 3430 3430 3430 0
84 20250401 181100 134007318 3430 3430 3430 3430 0
85 20250401 181000 134007318 3430 3430 3430 3430 0
86 20250401 180900 134007318 3430 3430 3430 3430 0
87 20250401 180800 134007318 3430 3430 3430 3430 0
88 20250401 180700 134007318 3430 3430 3430 3430 0
89 20250401 180600 134007318 3430 3430 3430 3430 0
90 20250401 180500 134007318 3430 3430 3430 3430 0
91 20250401 180400 134007318 3430 3430 3430 3430 0
92 20250401 180300 134007318 3430 3430 3430 3430 2663
93 20250401 180200 134007318 3430 3430 3430 3430 0
94 20250401 180100 134007318 3430 3430 3430 3430 0
95 20250401 180000 134007318 3430 3430 3430 3430 0
96 20250401 175900 134007318 3430 3430 3430 3430 0
97 20250401 175800 134007318 3430 3430 3430 3430 0
98 20250401 175700 134007318 3430 3430 3430 3430 0
99 20250401 175600 134007318 3430 3430 3430 3430 0
100 20250401 175500 134007318 3430 3430 3430 3430 0
101 20250401 175400 134007318 3430 3430 3430 3430 0
102 20250401 175300 134007318 3430 3430 3430 3430 0
103 20250401 175200 134007318 3430 3430 3430 3430 0
104 20250401 175100 134007318 3430 3430 3430 3430 0
105 20250401 175000 134007318 3430 3430 3430 3430 0
106 20250401 174900 134007318 3430 3430 3430 3430 0
107 20250401 174800 134007318 3430 3430 3430 3430 0
108 20250401 174700 134007318 3430 3430 3430 3430 0
109 20250401 174600 134007318 3430 3430 3430 3430 0
110 20250401 174500 134007318 3430 3430 3430 3430 0
111 20250401 174400 134007318 3430 3430 3430 3430 0
112 20250401 174300 134007318 3430 3430 3430 3430 0
113 20250401 174200 134007318 3430 3430 3430 3430 0
114 20250401 174100 134007318 3430 3430 3430 3430 0
115 20250401 174000 134007318 3430 3430 3430 3430 0
116 20250401 173900 134007318 3430 3430 3430 3430 0
117 20250401 173800 134007318 3430 3430 3430 3430 0
118 20250401 173700 134007318 3430 3430 3430 3430 0
119 20250401 173600 134007318 3430 3430 3430 3430 0
120 20250401 173500 134007318 3430 3430 3430 3430 0
121 20250401 173400 134007318 3430 3430 3430 3430 0
122 20250401 173300 134007318 3430 3430 3430 3430 2663
123 20250401 173200 134007318 3430 3430 3430 3430 0
124 20250401 173100 134007318 3430 3430 3430 3430 0
125 20250401 173000 134007318 3430 3430 3430 3430 0
126 20250401 172900 134007318 3430 3430 3430 3430 0
127 20250401 172800 134007318 3430 3430 3430 3430 0
128 20250401 172700 134007318 3430 3430 3430 3430 0
129 20250401 172600 134007318 3430 3430 3430 3430 0
130 20250401 172500 134007318 3430 3430 3430 3430 0
131 20250401 172400 134007318 3430 3430 3430 3430 0
132 20250401 172300 134007318 3430 3430 3430 3430 0
133 20250401 172200 134007318 3430 3430 3430 3430 0
134 20250401 172100 134007318 3430 3430 3430 3430 0
135 20250401 172000 134007318 3430 3430 3430 3430 0
136 20250401 171900 134007318 3430 3430 3430 3430 0
137 20250401 171800 134007318 3430 3430 3430 3430 0
138 20250401 171700 134007318 3430 3430 3430 3430 0
139 20250401 171600 134007318 3430 3430 3430 3430 0
140 20250401 171500 134007318 3430 3430 3430 3430 0
141 20250401 171400 134007318 3430 3430 3430 3430 0
142 20250401 171300 134007318 3430 3430 3430 3430 0
143 20250401 171200 134007318 3430 3430 3430 3430 0
144 20250401 171100 134007318 3430 3430 3430 3430 0
145 20250401 171000 134007318 3430 3430 3430 3430 0
146 20250401 170900 134007318 3430 3430 3430 3430 0
147 20250401 170800 134007318 3430 3430 3430 3430 0
148 20250401 170700 134007318 3430 3430 3430 3430 0
149 20250401 170600 134007318 3430 3430 3430 3430 0
150 20250401 170500 134007318 3430 3430 3430 3430 0
151 20250401 170400 134007318 3430 3430 3430 3430 0
152 20250401 170300 134007318 3430 3430 3430 3430 2663
153 20250401 170200 134007318 3430 3430 3430 3430 0
154 20250401 170100 134007318 3430 3430 3430 3430 0
155 20250401 170000 134007318 3430 3430 3430 3430 0
156 20250401 165900 134007318 3430 3430 3430 3430 0
157 20250401 165800 134007318 3430 3430 3430 3430 0
158 20250401 165700 134007318 3430 3430 3430 3430 0
159 20250401 165600 134007318 3430 3430 3430 3430 0
160 20250401 165500 134007318 3430 3430 3430 3430 0
161 20250401 165400 134007318 3430 3430 3430 3430 0
162 20250401 165300 134007318 3430 3430 3430 3430 0
163 20250401 165200 134007318 3430 3430 3430 3430 0
164 20250401 165100 134007318 3430 3430 3430 3430 0
165 20250401 165000 134007318 3430 3430 3430 3430 0
166 20250401 164900 134007318 3430 3430 3430 3430 0
167 20250401 164800 134007318 3430 3430 3430 3430 0
168 20250401 164700 134007318 3430 3430 3430 3430 0
169 20250401 164600 134007318 3430 3430 3430 3430 0
170 20250401 164500 134007318 3430 3430 3430 3430 0
171 20250401 164400 134007318 3430 3430 3430 3430 0
172 20250401 164300 134007318 3430 3430 3430 3430 0
173 20250401 164200 134007318 3430 3430 3430 3430 0
174 20250401 164100 134007318 3430 3430 3430 3430 0
175 20250401 164000 134007318 3430 3430 3430 3430 0
176 20250401 163900 134007318 3430 3430 3430 3430 0
177 20250401 163800 134007318 3430 3430 3430 3430 0
178 20250401 163700 134007318 3430 3430 3430 3430 0
179 20250401 163600 134007318 3430 3430 3430 3430 0
180 20250401 163500 134007318 3430 3430 3430 3430 0
181 20250401 163400 134007318 3430 3430 3430 3430 0
182 20250401 163300 134007318 3430 3430 3430 3430 2663
183 20250401 163200 134007318 3430 3430 3430 3430 0
184 20250401 163100 134007318 3430 3430 3430 3430 0
185 20250401 163000 134007318 3430 3430 3430 3430 0
186 20250401 162900 134007318 3430 3430 3430 3430 0
187 20250401 162800 134007318 3430 3430 3430 3430 0
188 20250401 162700 134007318 3430 3430 3430 3430 0
189 20250401 162600 134007318 3430 3430 3430 3430 0
190 20250401 162500 134007318 3430 3430 3430 3430 0
191 20250401 162400 134007318 3430 3430 3430 3430 0
192 20250401 162300 134007318 3430 3430 3430 3430 0
193 20250401 162200 134007318 3430 3430 3430 3430 0
194 20250401 162100 134007318 3430 3430 3430 3430 0
195 20250401 162000 134007318 3430 3430 3430 3430 0
196 20250401 161900 134007318 3430 3430 3430 3430 0
197 20250401 161800 134007318 3430 3430 3430 3430 0
198 20250401 161700 134007318 3430 3430 3430 3430 0
199 20250401 161600 134007318 3430 3430 3430 3430 0
200 20250401 161500 134007318 3430 3430 3430 3430 0
201 20250401 161400 134007318 3430 3430 3430 3430 0
202 20250401 161300 134007318 3430 3430 3430 3430 0
203 20250401 161200 134007318 3430 3430 3430 3430 0
204 20250401 161100 134007318 3430 3430 3430 3430 0
205 20250401 161000 134007318 3430 3430 3430 3430 0
206 20250401 160900 134007318 3430 3430 3430 3430 0
207 20250401 160800 134007318 3430 3430 3430 3430 0
208 20250401 160700 134007318 3430 3430 3430 3430 0
209 20250401 160600 134007318 3430 3430 3430 3430 0
210 20250401 160500 134007318 3430 3430 3430 3430 0
211 20250401 160400 134007318 3430 3430 3430 3430 0
212 20250401 160300 134007318 3430 3430 3430 3430 2663
213 20250401 160200 134007318 3430 3430 3430 3430 0
214 20250401 160100 134007318 3430 3430 3430 3430 0
215 20250401 160000 134007318 3430 3430 3430 3430 0
216 20250401 155900 134007318 3430 3430 3430 3430 0
217 20250401 155800 134007318 3430 3430 3430 3430 0
218 20250401 155700 134007318 3430 3430 3430 3430 0
219 20250401 155600 134007318 3430 3430 3430 3430 0
220 20250401 155500 134007318 3430 3430 3430 3430 0
221 20250401 155400 134007318 3430 3430 3430 3430 0
222 20250401 155300 134007318 3430 3430 3430 3430 0
223 20250401 155200 134007318 3430 3430 3430 3430 0
224 20250401 155100 134007318 3430 3430 3430 3430 0
225 20250401 155000 134007318 3430 3430 3430 3430 0
226 20250401 154900 134007318 3430 3430 3430 3430 0
227 20250401 154800 134007318 3430 3430 3430 3430 0
228 20250401 154700 134007318 3430 3430 3430 3430 0
229 20250401 154600 134007318 3430 3430 3430 3430 0
230 20250401 154500 134007318 3430 3430 3430 3430 0
231 20250401 154400 134007318 3430 3430 3430 3430 0
232 20250401 154300 134007318 3430 3430 3430 3430 0
233 20250401 154200 134007318 3430 3430 3430 3430 0
234 20250401 154100 134007318 3430 3430 3430 3430 0
235 20250401 154000 134007318 3430 3430 3430 3430 0
236 20250401 153900 134007318 3430 3430 3430 3430 0
237 20250401 153800 134007318 3430 3430 3430 3430 0
238 20250401 153700 134007318 3430 3430 3430 3430 0
239 20250401 153600 134007318 3430 3430 3430 3430 0
240 20250401 153500 134007318 3430 3430 3430 3430 0
241 20250401 153400 134007318 3430 3430 3430 3430 0
242 20250401 153300 134007318 3430 3430 3430 3430 2663
243 20250401 153200 134007318 3430 3430 3430 3430 0
244 20250401 153100 134007318 3430 3430 3430 3430 0
245 20250401 153000 134007318 3430 3430 3430 3430 2663
246 20250401 152900 124873228 3430 3430 3430 3430 0
247 20250401 152800 124873228 3430 3430 3430 3430 0
248 20250401 152700 124873228 3430 3430 3430 3430 0
249 20250401 152600 124873228 3430 3430 3430 3430 0
250 20250401 152500 124873228 3430 3430 3430 3430 0
251 20250401 152400 124873228 3430 3430 3430 3430 0
252 20250401 152300 124873228 3430 3430 3430 3430 0
253 20250401 152200 124873228 3430 3430 3430 3430 0
254 20250401 152100 124873228 3430 3430 3430 3430 0
255 20250401 152000 124873228 3430 3430 3430 3430 0
256 20250401 151900 124873228 3430 3425 3430 3415 563
257 20250401 151800 122942878 3415 3425 3425 3415 173
258 20250401 151700 122350713 3425 3425 3425 3425 120
259 20250401 151600 121939713 3420 3420 3420 3410 246
260 20250401 151500 121099613 3420 3420 3420 3420 107
261 20250401 151400 120733673 3420 3420 3420 3420 0
262 20250401 151300 120733673 3420 3420 3420 3420 0
263 20250401 151200 120733673 3420 3420 3420 3420 40
264 20250401 151100 120596873 3420 3420 3420 3420 2
265 20250401 151000 120590033 3420 3420 3420 3420 1
266 20250401 150900 120586613 3410 3410 3410 3410 0
267 20250401 150800 120586613 3410 3410 3410 3410 0
268 20250401 150700 120586613 3410 3420 3420 3410 400
269 20250401 150600 119222478 3420 3420 3420 3420 183
270 20250401 150500 118596618 3425 3425 3425 3425 1
271 20250401 150400 118593193 3420 3420 3420 3420 0
272 20250401 150300 118593193 3420 3420 3420 3420 0
273 20250401 150200 118593193 3420 3420 3420 3420 0
274 20250401 150100 118593193 3420 3420 3420 3420 87
275 20250401 150000 118295653 3405 3405 3405 3405 0
276 20250401 145900 118295653 3405 3415 3415 3405 2000
277 20250401 145800 111481443 3415 3420 3420 3415 18
278 20250401 145700 111419958 3420 3420 3420 3420 2
279 20250401 145600 111413118 3420 3420 3420 3420 7
280 20250401 145500 111389178 3420 3420 3420 3415 12
281 20250401 145400 111348168 3420 3420 3420 3420 0
282 20250401 145300 111348168 3420 3420 3420 3420 87
283 20250401 145200 111050628 3420 3420 3420 3420 0
284 20250401 145100 111050628 3420 3420 3420 3420 1
285 20250401 145000 111047208 3410 3410 3410 3410 0
286 20250401 144900 111047208 3410 3420 3420 3410 203
287 20250401 144800 110354948 3425 3425 3425 3425 0
288 20250401 144700 110354948 3425 3425 3425 3425 0
289 20250401 144600 110354948 3425 3425 3425 3425 0
290 20250401 144500 110354948 3425 3415 3425 3415 2
291 20250401 144400 110348108 3415 3420 3420 3415 405
292 20250401 144300 108964503 3420 3420 3420 3420 33
293 20250401 144200 108851643 3415 3415 3415 3415 0
294 20250401 144100 108851643 3415 3415 3415 3415 0
295 20250401 144000 108851643 3415 3415 3415 3415 257
296 20250401 143900 107973988 3415 3415 3415 3415 0
297 20250401 143800 107973988 3415 3415 3415 3415 0
298 20250401 143700 107973988 3415 3415 3415 3415 0
299 20250401 143600 107973988 3415 3415 3415 3415 0
300 20250401 143500 107973988 3415 3415 3415 3415 0
301 20250401 143400 107973988 3415 3415 3415 3415 45
302 20250401 143300 107820313 3395 3395 3395 3395 2
303 20250401 143200 107813523 3385 3385 3385 3385 0
304 20250401 143100 107813523 3385 3415 3420 3385 873
305 20250401 143000 104841618 3400 3400 3400 3400 0
306 20250401 142900 104841618 3400 3400 3400 3400 0
307 20250401 142800 104841618 3400 3400 3400 3400 0
308 20250401 142700 104841618 3400 3400 3400 3400 0
309 20250401 142600 104841618 3400 3400 3400 3400 0
310 20250401 142500 104841618 3400 3400 3400 3400 0
311 20250401 142400 104841618 3400 3400 3400 3400 0
312 20250401 142300 104841618 3400 3400 3400 3400 0
313 20250401 142200 104841618 3400 3400 3400 3400 0
314 20250401 142100 104841618 3400 3400 3400 3400 0
315 20250401 142000 104841618 3400 3400 3400 3400 800
316 20250401 141900 102121618 3400 3400 3400 3400 0
317 20250401 141800 102121618 3400 3400 3400 3400 0
318 20250401 141700 102121618 3400 3400 3400 3400 0
319 20250401 141600 102121618 3400 3400 3400 3400 0
320 20250401 141500 102121618 3400 3400 3400 3400 0
321 20250401 141400 102121618 3400 3400 3400 3400 0
322 20250401 141300 102121618 3400 3400 3400 3400 0
323 20250401 141200 102121618 3400 3400 3400 3400 0
324 20250401 141100 102121618 3400 3400 3400 3400 0
325 20250401 141000 102121618 3400 3400 3400 3400 0
326 20250401 140900 102121618 3400 3400 3400 3400 0
327 20250401 140800 102121618 3400 3400 3400 3400 0
328 20250401 140700 102121618 3400 3400 3400 3400 0
329 20250401 140600 102121618 3400 3400 3400 3400 0
330 20250401 140500 102121618 3400 3400 3400 3400 0
331 20250401 140400 102121618 3400 3400 3400 3400 10
332 20250401 140300 102087618 3420 3420 3420 3420 0
333 20250401 140200 102087618 3420 3420 3420 3420 0
334 20250401 140100 102087618 3420 3420 3420 3420 1
335 20250401 140000 102084198 3425 3425 3425 3425 0
336 20250401 135900 102084198 3425 3425 3425 3425 0
337 20250401 135800 102084198 3425 3425 3425 3425 0
338 20250401 135700 102084198 3425 3425 3425 3425 0
339 20250401 135600 102084198 3425 3425 3425 3425 0
340 20250401 135500 102084198 3425 3425 3425 3425 0
341 20250401 135400 102084198 3425 3420 3425 3405 591
342 20250401 135300 100070038 3425 3400 3425 3400 501
343 20250401 135200 98366613 3400 3400 3400 3400 0
344 20250401 135100 98366613 3400 3400 3400 3400 0
345 20250401 135000 98366613 3400 3405 3405 3400 120
346 20250401 134900 97958598 3400 3400 3400 3400 0
347 20250401 134800 97958598 3400 3400 3400 3400 0
348 20250401 134700 97958598 3400 3405 3405 3400 300
349 20250401 134600 96937668 3425 3425 3425 3425 0
350 20250401 134500 96937668 3425 3425 3425 3425 0
351 20250401 134400 96937668 3425 3425 3425 3425 0
352 20250401 134300 96937668 3425 3425 3425 3425 0
353 20250401 134200 96937668 3425 3425 3425 3425 0
354 20250401 134100 96937668 3425 3425 3425 3425 1
355 20250401 134000 96934243 3415 3415 3415 3415 500
356 20250401 133900 95226743 3410 3410 3410 3410 0
357 20250401 133800 95226743 3410 3410 3410 3410 0
358 20250401 133700 95226743 3410 3410 3410 3410 0
359 20250401 133600 95226743 3410 3410 3410 3410 222
360 20250401 133500 94469723 3410 3410 3410 3410 0
361 20250401 133400 94469723 3410 3410 3410 3410 0
362 20250401 133300 94469723 3410 3410 3410 3410 1007
363 20250401 133200 91035853 3410 3410 3410 3410 0
364 20250401 133100 91035853 3410 3410 3410 3410 0
365 20250401 133000 91035853 3410 3410 3410 3410 0
366 20250401 132900 91035853 3410 3410 3410 3410 0
367 20250401 132800 91035853 3410 3410 3410 3410 0
368 20250401 132700 91035853 3410 3410 3410 3410 0
369 20250401 132600 91035853 3410 3410 3410 3410 0
370 20250401 132500 91035853 3410 3410 3410 3410 0
371 20250401 132400 91035853 3410 3410 3410 3410 0
372 20250401 132300 91035853 3410 3410 3410 3410 0
373 20250401 132200 91035853 3410 3410 3410 3410 0
374 20250401 132100 91035853 3410 3410 3410 3410 0
375 20250401 132000 91035853 3410 3410 3410 3410 28
376 20250401 131900 90940373 3410 3410 3410 3410 0
377 20250401 131800 90940373 3410 3410 3410 3410 0
378 20250401 131700 90940373 3410 3410 3410 3410 0
379 20250401 131600 90940373 3410 3410 3410 3410 1
380 20250401 131500 90936963 3425 3425 3425 3425 0
381 20250401 131400 90936963 3425 3425 3425 3425 0
382 20250401 131300 90936963 3425 3425 3425 3425 0
383 20250401 131200 90936963 3425 3425 3425 3425 0
384 20250401 131100 90936963 3425 3425 3425 3425 170
385 20250401 131000 90354713 3415 3415 3415 3415 46
386 20250401 130900 90197623 3400 3400 3400 3400 130
387 20250401 130800 89755623 3415 3405 3415 3405 206
388 20250401 130700 89054033 3395 3395 3395 3395 370
389 20250401 130600 87797883 3395 3395 3395 3395 0
390 20250401 130500 87797883 3395 3395 3395 3395 0
391 20250401 130400 87797883 3395 3395 3395 3395 0
392 20250401 130300 87797883 3395 3395 3395 3395 0
393 20250401 130200 87797883 3395 3395 3395 3395 0
394 20250401 130100 87797883 3395 3395 3395 3395 0
395 20250401 130000 87797883 3395 3395 3395 3395 0
396 20250401 125900 87797883 3395 3395 3395 3395 0
397 20250401 125800 87797883 3395 3395 3395 3395 1
398 20250401 125700 87794488 3410 3410 3410 3410 0
399 20250401 125600 87794488 3410 3410 3410 3410 0
400 20250401 125500 87794488 3410 3410 3410 3410 687
401 20250401 125400 85451818 3420 3420 3420 3420 0
402 20250401 125300 85451818 3420 3420 3420 3420 0
403 20250401 125200 85451818 3420 3420 3420 3420 0
404 20250401 125100 85451818 3420 3420 3420 3420 0
405 20250401 125000 85451818 3420 3405 3420 3405 930
406 20250401 124900 82276393 3420 3420 3420 3420 0
407 20250401 124800 82276393 3420 3420 3420 3420 0
408 20250401 124700 82276393 3420 3420 3420 3420 0
409 20250401 124600 82276393 3420 3420 3420 3420 127
410 20250401 124500 81842053 3410 3410 3410 3410 0
411 20250401 124400 81842053 3410 3410 3410 3410 0
412 20250401 124300 81842053 3410 3410 3410 3410 0
413 20250401 124200 81842053 3410 3410 3410 3410 0
414 20250401 124100 81842053 3410 3410 3410 3410 0
415 20250401 124000 81842053 3410 3410 3410 3410 0
416 20250401 123900 81842053 3410 3410 3410 3410 21
417 20250401 123800 81770443 3410 3410 3410 3410 0
418 20250401 123700 81770443 3410 3410 3410 3410 0
419 20250401 123600 81770443 3410 3410 3410 3410 0
420 20250401 123500 81770443 3410 3410 3410 3410 0
421 20250401 123400 81770443 3410 3410 3410 3410 50
422 20250401 123300 81599943 3405 3405 3405 3405 60
423 20250401 123200 81395643 3405 3405 3405 3405 0
424 20250401 123100 81395643 3405 3405 3405 3405 0
425 20250401 123000 81395643 3405 3405 3405 3405 0
426 20250401 122900 81395643 3405 3405 3405 3405 0
427 20250401 122800 81395643 3405 3405 3405 3405 0
428 20250401 122700 81395643 3405 3405 3405 3405 0
429 20250401 122600 81395643 3405 3405 3405 3405 0
430 20250401 122500 81395643 3405 3405 3405 3405 0
431 20250401 122400 81395643 3405 3415 3415 3405 850
432 20250401 122300 78499443 3410 3410 3410 3410 0
433 20250401 122200 78499443 3410 3410 3410 3410 0
434 20250401 122100 78499443 3410 3410 3410 3410 0
435 20250401 122000 78499443 3410 3410 3410 3410 0
436 20250401 121900 78499443 3410 3410 3410 3410 0
437 20250401 121800 78499443 3410 3410 3410 3410 0
438 20250401 121700 78499443 3410 3410 3410 3410 0
439 20250401 121600 78499443 3410 3410 3410 3410 0
440 20250401 121500 78499443 3410 3410 3410 3410 11
441 20250401 121400 78461933 3395 3395 3395 3395 1255
442 20250401 121300 74201208 3440 3440 3440 3440 0
443 20250401 121200 74201208 3440 3440 3440 3440 0
444 20250401 121100 74201208 3440 3440 3440 3440 0
445 20250401 121000 74201208 3440 3440 3440 3440 145
446 20250401 120900 73702408 3445 3445 3445 3445 0
447 20250401 120800 73702408 3445 3430 3445 3430 1000
448 20250401 120700 70261783 3435 3425 3435 3370 1149
449 20250401 120600 66352118 3430 3430 3430 3430 0
450 20250401 120500 66352118 3430 3430 3430 3430 1
451 20250401 120400 66348688 3430 3430 3430 3430 0
452 20250401 120300 66348688 3430 3430 3430 3430 0
453 20250401 120200 66348688 3430 3430 3430 3430 0
454 20250401 120100 66348688 3430 3430 3430 3430 8
455 20250401 120000 66321248 3425 3425 3425 3425 160
456 20250401 115900 65773248 3425 3425 3425 3425 3
457 20250401 115800 65762973 3425 3425 3425 3425 0
458 20250401 115700 65762973 3425 3425 3425 3425 0
459 20250401 115600 65762973 3425 3425 3425 3425 0
460 20250401 115500 65762973 3425 3425 3425 3425 1
461 20250401 115400 65759548 3440 3430 3440 3430 123
462 20250401 115300 65337648 3440 3440 3440 3440 0
463 20250401 115200 65337648 3440 3440 3440 3440 0
464 20250401 115100 65337648 3440 3440 3440 3440 1
465 20250401 115000 65334208 3430 3440 3440 3430 8
466 20250401 114900 65306728 3440 3440 3440 3440 0
467 20250401 114800 65306728 3440 3440 3440 3435 1011
468 20250401 114700 61833848 3435 3430 3435 3430 465
469 20250401 114600 60238693 3425 3425 3425 3425 1
470 20250401 114500 60235268 3430 3430 3430 3430 0
471 20250401 114400 60235268 3430 3430 3430 3430 0
472 20250401 114300 60235268 3430 3430 3430 3430 0
473 20250401 114200 60235268 3430 3430 3430 3430 0
474 20250401 114100 60235268 3430 3430 3430 3430 0
475 20250401 114000 60235268 3430 3430 3430 3430 1
476 20250401 113900 60231838 3430 3430 3430 3430 0
477 20250401 113800 60231838 3430 3430 3430 3430 0
478 20250401 113700 60231838 3430 3430 3430 3430 0
479 20250401 113600 60231838 3430 3430 3430 3430 145
480 20250401 113500 59734488 3430 3430 3430 3430 8
481 20250401 113400 59707048 3420 3420 3420 3420 0
482 20250401 113300 59707048 3420 3420 3420 3420 0
483 20250401 113200 59707048 3420 3420 3420 3420 305
484 20250401 113100 58663948 3420 3420 3420 3420 0
485 20250401 113000 58663948 3420 3420 3420 3420 0
486 20250401 112900 58663948 3420 3420 3420 3420 0
487 20250401 112800 58663948 3420 3420 3420 3420 1
488 20250401 112700 58660528 3425 3425 3425 3425 0
489 20250401 112600 58660528 3425 3410 3425 3410 431
490 20250401 112500 57184488 3425 3425 3425 3425 68
491 20250401 112400 56951588 3405 3425 3425 3405 24
492 20250401 112300 56869408 3425 3425 3425 3425 0
493 20250401 112200 56869408 3425 3425 3425 3425 0
494 20250401 112100 56869408 3425 3425 3425 3425 0
495 20250401 112000 56869408 3425 3415 3425 3415 20
496 20250401 111900 56801028 3420 3415 3420 3415 674
497 20250401 111800 54498203 3410 3410 3415 3410 1595
498 20250401 111700 49056753 3410 3410 3410 3410 1
499 20250401 111600 49053343 3410 3410 3410 3410 5
500 20250401 111500 49036293 3410 3410 3410 3410 0
501 20250401 111400 49036293 3410 3410 3410 3410 0
502 20250401 111300 49036293 3410 3410 3410 3410 0
503 20250401 111200 49036293 3410 3410 3410 3410 11
504 20250401 111100 48998783 3405 3405 3405 3405 0
505 20250401 111000 48998783 3405 3405 3405 3405 61
506 20250401 110900 48791078 3415 3415 3415 3415 0
507 20250401 110800 48791078 3415 3415 3415 3415 0
508 20250401 110700 48791078 3415 3415 3415 3415 0
509 20250401 110600 48791078 3415 3415 3415 3415 1
510 20250401 110500 48787663 3395 3395 3395 3395 49
511 20250401 110400 48621308 3410 3410 3410 3410 0
512 20250401 110300 48621308 3410 3410 3410 3410 225
513 20250401 110200 47854058 3405 3405 3405 3405 0
514 20250401 110100 47854058 3405 3405 3405 3405 0
515 20250401 110000 47854058 3405 3405 3405 3405 0
516 20250401 105900 47854058 3405 3405 3405 3405 167
517 20250401 105800 47285423 3395 3395 3395 3395 0
518 20250401 105700 47285423 3395 3395 3395 3395 0
519 20250401 105600 47285423 3395 3395 3395 3395 94
520 20250401 105500 46966293 3390 3390 3390 3390 0
521 20250401 105400 46966293 3390 3390 3390 3390 0
522 20250401 105300 46966293 3390 3390 3390 3390 0
523 20250401 105200 46966293 3390 3390 3390 3390 700
524 20250401 105100 44593293 3390 3390 3390 3390 2
525 20250401 105000 44586513 3385 3385 3385 3385 0
526 20250401 104900 44586513 3385 3385 3385 3385 0
527 20250401 104800 44586513 3385 3390 3390 3385 2
528 20250401 104700 44579738 3375 3400 3400 3375 1366
529 20250401 104600 39968278 3405 3400 3405 3400 445
530 20250401 104500 38455003 3400 3390 3400 3390 1609
531 20250401 104400 32991518 3395 3390 3395 3390 794
532 20250401 104300 30297358 3385 3365 3385 3365 1040
533 20250401 104200 26785848 3380 3380 3380 3380 0
534 20250401 104100 26785848 3380 3380 3380 3380 93
535 20250401 104000 26471508 3380 3380 3380 3380 0
536 20250401 103900 26471508 3380 3380 3380 3380 0
537 20250401 103800 26471508 3380 3380 3380 3380 15
538 20250401 103700 26420808 3380 3380 3380 3380 0
539 20250401 103600 26420808 3380 3380 3380 3380 0
540 20250401 103500 26420808 3380 3380 3380 3380 0
541 20250401 103400 26420808 3380 3380 3380 3380 0
542 20250401 103300 26420808 3380 3380 3380 3380 0
543 20250401 103200 26420808 3380 3380 3380 3380 0
544 20250401 103100 26420808 3380 3380 3380 3380 0
545 20250401 103000 26420808 3380 3380 3380 3380 0
546 20250401 102900 26420808 3380 3380 3380 3380 0
547 20250401 102800 26420808 3380 3380 3380 3380 0
548 20250401 102700 26420808 3380 3380 3380 3380 0
549 20250401 102600 26420808 3380 3380 3380 3380 0
550 20250401 102500 26420808 3380 3380 3380 3380 0
551 20250401 102400 26420808 3380 3380 3380 3380 0
552 20250401 102300 26420808 3380 3380 3380 3380 0
553 20250401 102200 26420808 3380 3380 3380 3380 0
554 20250401 102100 26420808 3380 3380 3380 3380 0
555 20250401 102000 26420808 3380 3380 3380 3380 0
556 20250401 101900 26420808 3380 3380 3380 3380 0
557 20250401 101800 26420808 3380 3380 3380 3380 0
558 20250401 101700 26420808 3380 3380 3380 3380 0
559 20250401 101600 26420808 3380 3380 3380 3380 0
560 20250401 101500 26420808 3380 3380 3380 3380 0
561 20250401 101400 26420808 3380 3380 3380 3380 0
562 20250401 101300 26420808 3380 3380 3380 3380 0
563 20250401 101200 26420808 3380 3380 3380 3380 0
564 20250401 101100 26420808 3380 3350 3380 3350 745
565 20250401 101000 23922713 3350 3350 3350 3350 0
566 20250401 100900 23922713 3350 3350 3350 3350 4
567 20250401 100800 23909313 3335 3335 3335 3335 0
568 20250401 100700 23909313 3335 3335 3335 3335 0
569 20250401 100600 23909313 3335 3335 3335 3335 100
570 20250401 100500 23575813 3335 3335 3335 3335 0
571 20250401 100400 23575813 3335 3335 3335 3335 50
572 20250401 100300 23409063 3350 3350 3350 3350 1
573 20250401 100200 23405713 3335 3335 3335 3335 8
574 20250401 100100 23379033 3340 3340 3340 3340 0
575 20250401 100000 23379033 3340 3340 3340 3340 148
576 20250401 095900 22884713 3345 3345 3345 3345 0
577 20250401 095800 22884713 3345 3345 3345 3345 29
578 20250401 095700 22787708 3345 3345 3345 3345 0
579 20250401 095600 22787708 3345 3345 3345 3345 165
580 20250401 095500 22235783 3345 3345 3345 3345 0
581 20250401 095400 22235783 3345 3345 3345 3345 0
582 20250401 095300 22235783 3345 3345 3345 3345 36
583 20250401 095200 22115363 3370 3370 3370 3370 0
584 20250401 095100 22115363 3370 3370 3370 3370 0
585 20250401 095000 22115363 3370 3370 3370 3370 0
586 20250401 094900 22115363 3370 3370 3370 3370 0
587 20250401 094800 22115363 3370 3370 3370 3370 1
588 20250401 094700 22111993 3340 3340 3340 3340 0
589 20250401 094600 22111993 3340 3340 3340 3340 0
590 20250401 094500 22111993 3340 3340 3340 3340 0
591 20250401 094400 22111993 3340 3340 3340 3340 500
592 20250401 094300 20441993 3345 3345 3345 3345 245
593 20250401 094200 19622468 3360 3360 3360 3360 0
594 20250401 094100 19622468 3360 3350 3360 3350 259
595 20250401 094000 18753818 3362 3362 3362 3362 19
596 20250401 093900 18689940 3360 3360 3360 3360 0
597 20250401 093800 18689940 3360 3360 3360 3360 1
598 20250401 093700 18686580 3350 3350 3350 3350 0
599 20250401 093600 18686580 3350 3345 3350 3340 72
600 20250401 093500 18445955 3345 3345 3345 3345 1
601 20250401 093400 18442610 3350 3350 3350 3350 0
602 20250401 093300 18442610 3350 3350 3350 3350 89
603 20250401 093200 18144460 3350 3355 3355 3350 622
604 20250401 093100 16059225 3375 3375 3375 3375 0
605 20250401 093000 16059225 3375 3375 3375 3375 14
606 20250401 092900 16011975 3380 3380 3380 3380 294
607 20250401 092800 15018255 3370 3370 3370 3370 48
608 20250401 092700 14856495 3355 3370 3370 3355 501
609 20250401 092600 13175625 3370 3355 3370 3355 101
610 20250401 092500 12836755 3370 3370 3370 3370 10
611 20250401 092400 12803055 3390 3390 3390 3390 0
612 20250401 092300 12803055 3390 3385 3390 3385 46
613 20250401 092200 12647135 3390 3390 3390 3390 0
614 20250401 092100 12647135 3390 3390 3390 3390 0
615 20250401 092000 12647135 3390 3390 3390 3390 0
616 20250401 091900 12647135 3390 3390 3390 3390 277
617 20250401 091800 11708105 3390 3390 3390 3390 15
618 20250401 091700 11657255 3390 3390 3390 3390 100
619 20250401 091600 11318255 3390 3385 3390 3385 464
620 20250401 091500 9745995 3370 3365 3370 3365 497
621 20250401 091400 8071245 3365 3365 3370 3365 83
622 20250401 091300 7791775 3370 3370 3370 3370 0
623 20250401 091200 7791775 3370 3365 3370 3365 214
624 20250401 091100 7070730 3365 3370 3370 3365 39
625 20250401 091000 6939350 3370 3370 3370 3370 25
626 20250401 090900 6855100 3380 3385 3385 3305 73
627 20250401 090800 6612020 3390 3375 3390 3375 50
628 20250401 090700 6443025 3390 3390 3390 3390 0
629 20250401 090600 6443025 3390 3390 3390 3390 0
630 20250401 090500 6443025 3390 3390 3390 3390 104
631 20250401 090400 6090465 3390 3390 3390 3390 7
632 20250401 090300 6066735 3395 3395 3395 3395 1
633 20250401 090200 6063340 3395 3390 3395 3390 20
634 20250401 090100 5995445 3415 3415 3415 3415 0
635 20250401 090000 5995445 3415 3280 3415 3280 1826

1
038870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14014949,0,47370527620,0.00
20250327,0,14014949,0,48421648795,0.00
20250326,0,14014949,0,48842097265,0.00
20250325,0,14014949,0,48421648795,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14014949 0 47370527620 0.00
3 20250327 0 14014949 0 48421648795 0.00
4 20250326 0 14014949 0 48842097265 0.00
5 20250325 0 14014949 0 48421648795 0.00