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

640
043650/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,46294450,4295,4295,4295,4295,398
20250401,193700,46294450,4295,4295,4295,4295,0
20250401,193600,46294450,4295,4295,4295,4295,0
20250401,193500,46294450,4295,4295,4295,4295,0
20250401,193400,46294450,4295,4295,4295,4295,0
20250401,193300,46294450,4295,4295,4295,4295,0
20250401,193200,46294450,4295,4295,4295,4295,0
20250401,193100,46294450,4295,4295,4295,4295,0
20250401,193000,46294450,4295,4295,4295,4295,0
20250401,192900,46294450,4295,4295,4295,4295,0
20250401,192800,46294450,4295,4295,4295,4295,0
20250401,192700,46294450,4295,4295,4295,4295,0
20250401,192600,46294450,4295,4295,4295,4295,0
20250401,192500,46294450,4295,4295,4295,4295,0
20250401,192400,46294450,4295,4295,4295,4295,0
20250401,192300,46294450,4295,4295,4295,4295,0
20250401,192200,46294450,4295,4295,4295,4295,0
20250401,192100,46294450,4295,4295,4295,4295,0
20250401,192000,46294450,4295,4295,4295,4295,0
20250401,191900,46294450,4295,4295,4295,4295,0
20250401,191800,46294450,4295,4295,4295,4295,0
20250401,191700,46294450,4295,4295,4295,4295,0
20250401,191600,46294450,4295,4295,4295,4295,0
20250401,191500,46294450,4295,4295,4295,4295,0
20250401,191400,46294450,4295,4295,4295,4295,0
20250401,191300,46294450,4295,4295,4295,4295,0
20250401,191200,46294450,4295,4295,4295,4295,0
20250401,191100,46294450,4295,4295,4295,4295,0
20250401,191000,46294450,4295,4295,4295,4295,0
20250401,190900,46294450,4295,4295,4295,4295,0
20250401,190800,46294450,4295,4295,4295,4295,398
20250401,190700,46294450,4295,4295,4295,4295,0
20250401,190600,46294450,4295,4295,4295,4295,0
20250401,190500,46294450,4295,4295,4295,4295,0
20250401,190400,46294450,4295,4295,4295,4295,0
20250401,190300,46294450,4295,4295,4295,4295,0
20250401,190200,46294450,4295,4295,4295,4295,0
20250401,190100,46294450,4295,4295,4295,4295,0
20250401,190000,46294450,4295,4295,4295,4295,0
20250401,185900,46294450,4295,4295,4295,4295,0
20250401,185800,46294450,4295,4295,4295,4295,0
20250401,185700,46294450,4295,4295,4295,4295,0
20250401,185600,46294450,4295,4295,4295,4295,0
20250401,185500,46294450,4295,4295,4295,4295,0
20250401,185400,46294450,4295,4295,4295,4295,0
20250401,185300,46294450,4295,4295,4295,4295,0
20250401,185200,46294450,4295,4295,4295,4295,0
20250401,185100,46294450,4295,4295,4295,4295,0
20250401,185000,46294450,4295,4295,4295,4295,0
20250401,184900,46294450,4295,4295,4295,4295,0
20250401,184800,46294450,4295,4295,4295,4295,0
20250401,184700,46294450,4295,4295,4295,4295,0
20250401,184600,46294450,4295,4295,4295,4295,0
20250401,184500,46294450,4295,4295,4295,4295,0
20250401,184400,46294450,4295,4295,4295,4295,0
20250401,184300,46294450,4295,4295,4295,4295,0
20250401,184200,46294450,4295,4295,4295,4295,0
20250401,184100,46294450,4295,4295,4295,4295,0
20250401,184000,46294450,4295,4295,4295,4295,0
20250401,183900,46294450,4295,4295,4295,4295,0
20250401,183800,46294450,4295,4295,4295,4295,398
20250401,183700,46294450,4295,4295,4295,4295,0
20250401,183600,46294450,4295,4295,4295,4295,0
20250401,183500,46294450,4295,4295,4295,4295,0
20250401,183400,46294450,4295,4295,4295,4295,0
20250401,183300,46294450,4295,4295,4295,4295,0
20250401,183200,46294450,4295,4295,4295,4295,0
20250401,183100,46294450,4295,4295,4295,4295,0
20250401,183000,46294450,4295,4295,4295,4295,0
20250401,182900,46294450,4295,4295,4295,4295,0
20250401,182800,46294450,4295,4295,4295,4295,0
20250401,182700,46294450,4295,4295,4295,4295,0
20250401,182600,46294450,4295,4295,4295,4295,0
20250401,182500,46294450,4295,4295,4295,4295,0
20250401,182400,46294450,4295,4295,4295,4295,0
20250401,182300,46294450,4295,4295,4295,4295,0
20250401,182200,46294450,4295,4295,4295,4295,0
20250401,182100,46294450,4295,4295,4295,4295,0
20250401,182000,46294450,4295,4295,4295,4295,0
20250401,181900,46294450,4295,4295,4295,4295,0
20250401,181800,46294450,4295,4295,4295,4295,0
20250401,181700,46294450,4295,4295,4295,4295,0
20250401,181600,46294450,4295,4295,4295,4295,0
20250401,181500,46294450,4295,4295,4295,4295,0
20250401,181400,46294450,4295,4295,4295,4295,0
20250401,181300,46294450,4295,4295,4295,4295,0
20250401,181200,46294450,4295,4295,4295,4295,0
20250401,181100,46294450,4295,4295,4295,4295,0
20250401,181000,46294450,4295,4295,4295,4295,0
20250401,180900,46294450,4295,4295,4295,4295,0
20250401,180800,46294450,4295,4295,4295,4295,398
20250401,180700,46294450,4295,4295,4295,4295,0
20250401,180600,46294450,4295,4295,4295,4295,0
20250401,180500,46294450,4295,4295,4295,4295,0
20250401,180400,46294450,4295,4295,4295,4295,0
20250401,180300,46294450,4295,4295,4295,4295,0
20250401,180200,46294450,4295,4295,4295,4295,0
20250401,180100,46294450,4295,4295,4295,4295,0
20250401,180000,46294450,4295,4295,4295,4295,0
20250401,175900,46294450,4295,4295,4295,4295,0
20250401,175800,46294450,4295,4295,4295,4295,0
20250401,175700,46294450,4295,4295,4295,4295,0
20250401,175600,46294450,4295,4295,4295,4295,0
20250401,175500,46294450,4295,4295,4295,4295,0
20250401,175400,46294450,4295,4295,4295,4295,0
20250401,175300,46294450,4295,4295,4295,4295,0
20250401,175200,46294450,4295,4295,4295,4295,0
20250401,175100,46294450,4295,4295,4295,4295,0
20250401,175000,46294450,4295,4295,4295,4295,0
20250401,174900,46294450,4295,4295,4295,4295,0
20250401,174800,46294450,4295,4295,4295,4295,0
20250401,174700,46294450,4295,4295,4295,4295,0
20250401,174600,46294450,4295,4295,4295,4295,0
20250401,174500,46294450,4295,4295,4295,4295,0
20250401,174400,46294450,4295,4295,4295,4295,0
20250401,174300,46294450,4295,4295,4295,4295,0
20250401,174200,46294450,4295,4295,4295,4295,0
20250401,174100,46294450,4295,4295,4295,4295,0
20250401,174000,46294450,4295,4295,4295,4295,0
20250401,173900,46294450,4295,4295,4295,4295,0
20250401,173800,46294450,4295,4295,4295,4295,398
20250401,173700,46294450,4295,4295,4295,4295,0
20250401,173600,46294450,4295,4295,4295,4295,0
20250401,173500,46294450,4295,4295,4295,4295,0
20250401,173400,46294450,4295,4295,4295,4295,0
20250401,173300,46294450,4295,4295,4295,4295,0
20250401,173200,46294450,4295,4295,4295,4295,0
20250401,173100,46294450,4295,4295,4295,4295,0
20250401,173000,46294450,4295,4295,4295,4295,0
20250401,172900,46294450,4295,4295,4295,4295,0
20250401,172800,46294450,4295,4295,4295,4295,0
20250401,172700,46294450,4295,4295,4295,4295,0
20250401,172600,46294450,4295,4295,4295,4295,0
20250401,172500,46294450,4295,4295,4295,4295,0
20250401,172400,46294450,4295,4295,4295,4295,0
20250401,172300,46294450,4295,4295,4295,4295,0
20250401,172200,46294450,4295,4295,4295,4295,0
20250401,172100,46294450,4295,4295,4295,4295,0
20250401,172000,46294450,4295,4295,4295,4295,0
20250401,171900,46294450,4295,4295,4295,4295,0
20250401,171800,46294450,4295,4295,4295,4295,0
20250401,171700,46294450,4295,4295,4295,4295,0
20250401,171600,46294450,4295,4295,4295,4295,0
20250401,171500,46294450,4295,4295,4295,4295,0
20250401,171400,46294450,4295,4295,4295,4295,0
20250401,171300,46294450,4295,4295,4295,4295,0
20250401,171200,46294450,4295,4295,4295,4295,0
20250401,171100,46294450,4295,4295,4295,4295,0
20250401,171000,46294450,4295,4295,4295,4295,0
20250401,170900,46294450,4295,4295,4295,4295,0
20250401,170800,46294450,4295,4295,4295,4295,398
20250401,170700,46294450,4295,4295,4295,4295,0
20250401,170600,46294450,4295,4295,4295,4295,0
20250401,170500,46294450,4295,4295,4295,4295,0
20250401,170400,46294450,4295,4295,4295,4295,0
20250401,170300,46294450,4295,4295,4295,4295,0
20250401,170200,46294450,4295,4295,4295,4295,0
20250401,170100,46294450,4295,4295,4295,4295,0
20250401,170000,46294450,4295,4295,4295,4295,0
20250401,165900,46294450,4295,4295,4295,4295,0
20250401,165800,46294450,4295,4295,4295,4295,0
20250401,165700,46294450,4295,4295,4295,4295,0
20250401,165600,46294450,4295,4295,4295,4295,0
20250401,165500,46294450,4295,4295,4295,4295,0
20250401,165400,46294450,4295,4295,4295,4295,0
20250401,165300,46294450,4295,4295,4295,4295,0
20250401,165200,46294450,4295,4295,4295,4295,0
20250401,165100,46294450,4295,4295,4295,4295,0
20250401,165000,46294450,4295,4295,4295,4295,0
20250401,164900,46294450,4295,4295,4295,4295,0
20250401,164800,46294450,4295,4295,4295,4295,0
20250401,164700,46294450,4295,4295,4295,4295,0
20250401,164600,46294450,4295,4295,4295,4295,0
20250401,164500,46294450,4295,4295,4295,4295,0
20250401,164400,46294450,4295,4295,4295,4295,0
20250401,164300,46294450,4295,4295,4295,4295,0
20250401,164200,46294450,4295,4295,4295,4295,0
20250401,164100,46294450,4295,4295,4295,4295,0
20250401,164000,46294450,4295,4295,4295,4295,0
20250401,163900,46294450,4295,4295,4295,4295,0
20250401,163800,46294450,4295,4295,4295,4295,398
20250401,163700,46294450,4295,4295,4295,4295,0
20250401,163600,46294450,4295,4295,4295,4295,0
20250401,163500,46294450,4295,4295,4295,4295,0
20250401,163400,46294450,4295,4295,4295,4295,0
20250401,163300,46294450,4295,4295,4295,4295,0
20250401,163200,46294450,4295,4295,4295,4295,0
20250401,163100,46294450,4295,4295,4295,4295,0
20250401,163000,46294450,4295,4295,4295,4295,0
20250401,162900,46294450,4295,4295,4295,4295,0
20250401,162800,46294450,4295,4295,4295,4295,0
20250401,162700,46294450,4295,4295,4295,4295,0
20250401,162600,46294450,4295,4295,4295,4295,0
20250401,162500,46294450,4295,4295,4295,4295,0
20250401,162400,46294450,4295,4295,4295,4295,0
20250401,162300,46294450,4295,4295,4295,4295,0
20250401,162200,46294450,4295,4295,4295,4295,0
20250401,162100,46294450,4295,4295,4295,4295,0
20250401,162000,46294450,4295,4295,4295,4295,0
20250401,161900,46294450,4295,4295,4295,4295,0
20250401,161800,46294450,4295,4295,4295,4295,0
20250401,161700,46294450,4295,4295,4295,4295,0
20250401,161600,46294450,4295,4295,4295,4295,0
20250401,161500,46294450,4295,4295,4295,4295,0
20250401,161400,46294450,4295,4295,4295,4295,0
20250401,161300,46294450,4295,4295,4295,4295,0
20250401,161200,46294450,4295,4295,4295,4295,0
20250401,161100,46294450,4295,4295,4295,4295,0
20250401,161000,46294450,4295,4295,4295,4295,0
20250401,160900,46294450,4295,4295,4295,4295,0
20250401,160800,46294450,4295,4295,4295,4295,398
20250401,160700,46294450,4295,4295,4295,4295,0
20250401,160600,46294450,4295,4295,4295,4295,0
20250401,160500,46294450,4295,4295,4295,4295,0
20250401,160400,46294450,4295,4295,4295,4295,0
20250401,160300,46294450,4295,4295,4295,4295,0
20250401,160200,46294450,4295,4295,4295,4295,0
20250401,160100,46294450,4295,4295,4295,4295,0
20250401,160000,46294450,4295,4295,4295,4295,0
20250401,155900,46294450,4295,4295,4295,4295,0
20250401,155800,46294450,4295,4295,4295,4295,0
20250401,155700,46294450,4295,4295,4295,4295,0
20250401,155600,46294450,4295,4295,4295,4295,0
20250401,155500,46294450,4295,4295,4295,4295,0
20250401,155400,46294450,4295,4295,4295,4295,0
20250401,155300,46294450,4295,4295,4295,4295,0
20250401,155200,46294450,4295,4295,4295,4295,0
20250401,155100,46294450,4295,4295,4295,4295,0
20250401,155000,46294450,4295,4295,4295,4295,0
20250401,154900,46294450,4295,4295,4295,4295,0
20250401,154800,46294450,4295,4295,4295,4295,0
20250401,154700,46294450,4295,4295,4295,4295,0
20250401,154600,46294450,4295,4295,4295,4295,0
20250401,154500,46294450,4295,4295,4295,4295,0
20250401,154400,46294450,4295,4295,4295,4295,0
20250401,154300,46294450,4295,4295,4295,4295,0
20250401,154200,46294450,4295,4295,4295,4295,0
20250401,154100,46294450,4295,4295,4295,4295,0
20250401,154000,46294450,4295,4295,4295,4295,0
20250401,153900,46294450,4295,4295,4295,4295,0
20250401,153800,46294450,4295,4295,4295,4295,398
20250401,153700,46294450,4295,4295,4295,4295,0
20250401,153600,46294450,4295,4295,4295,4295,0
20250401,153500,46294450,4295,4295,4295,4295,0
20250401,153400,46294450,4295,4295,4295,4295,0
20250401,153300,46294450,4295,4295,4295,4295,0
20250401,153200,46294450,4295,4295,4295,4295,0
20250401,153100,46294450,4295,4295,4295,4295,0
20250401,153000,46294450,4295,4295,4295,4295,398
20250401,152900,44585040,4315,4315,4315,4315,0
20250401,152800,44585040,4315,4315,4315,4315,0
20250401,152700,44585040,4315,4315,4315,4315,0
20250401,152600,44585040,4315,4315,4315,4315,0
20250401,152500,44585040,4315,4315,4315,4315,0
20250401,152400,44585040,4315,4315,4315,4315,0
20250401,152300,44585040,4315,4315,4315,4315,0
20250401,152200,44585040,4315,4315,4315,4315,0
20250401,152100,44585040,4315,4315,4315,4315,0
20250401,152000,44585040,4315,4315,4315,4315,0
20250401,151900,44585040,4315,4305,4315,4305,55
20250401,151800,44348215,4315,4315,4315,4315,0
20250401,151700,44348215,4315,4315,4315,4315,0
20250401,151600,44348215,4315,4315,4315,4315,0
20250401,151500,44348215,4315,4315,4315,4315,0
20250401,151400,44348215,4315,4315,4315,4315,0
20250401,151300,44348215,4315,4315,4315,4315,0
20250401,151200,44348215,4315,4315,4315,4315,0
20250401,151100,44348215,4315,4315,4315,4315,0
20250401,151000,44348215,4315,4315,4315,4315,1
20250401,150900,44343900,4310,4310,4310,4310,0
20250401,150800,44343900,4310,4310,4310,4310,13
20250401,150700,44287870,4295,4295,4295,4295,0
20250401,150600,44287870,4295,4295,4295,4295,0
20250401,150500,44287870,4295,4295,4295,4295,0
20250401,150400,44287870,4295,4295,4295,4295,0
20250401,150300,44287870,4295,4295,4295,4295,0
20250401,150200,44287870,4295,4295,4295,4295,0
20250401,150100,44287870,4295,4295,4295,4295,0
20250401,150000,44287870,4295,4295,4295,4295,0
20250401,145900,44287870,4295,4295,4295,4295,0
20250401,145800,44287870,4295,4295,4295,4295,0
20250401,145700,44287870,4295,4295,4295,4295,0
20250401,145600,44287870,4295,4295,4295,4295,0
20250401,145500,44287870,4295,4295,4295,4295,0
20250401,145400,44287870,4295,4295,4295,4295,0
20250401,145300,44287870,4295,4295,4295,4295,0
20250401,145200,44287870,4295,4295,4295,4295,0
20250401,145100,44287870,4295,4295,4295,4295,0
20250401,145000,44287870,4295,4295,4295,4295,0
20250401,144900,44287870,4295,4295,4295,4295,0
20250401,144800,44287870,4295,4295,4295,4295,0
20250401,144700,44287870,4295,4295,4295,4295,0
20250401,144600,44287870,4295,4295,4295,4295,0
20250401,144500,44287870,4295,4295,4295,4295,0
20250401,144400,44287870,4295,4295,4295,4295,0
20250401,144300,44287870,4295,4295,4295,4295,0
20250401,144200,44287870,4295,4295,4295,4295,0
20250401,144100,44287870,4295,4295,4295,4295,0
20250401,144000,44287870,4295,4295,4295,4295,0
20250401,143900,44287870,4295,4315,4315,4295,90
20250401,143800,43900785,4315,4315,4315,4315,0
20250401,143700,43900785,4315,4315,4315,4315,0
20250401,143600,43900785,4315,4315,4315,4315,0
20250401,143500,43900785,4315,4315,4315,4315,0
20250401,143400,43900785,4315,4315,4315,4315,0
20250401,143300,43900785,4315,4315,4315,4315,0
20250401,143200,43900785,4315,4315,4315,4315,36
20250401,143100,43745445,4315,4315,4315,4315,0
20250401,143000,43745445,4315,4315,4315,4315,0
20250401,142900,43745445,4315,4315,4315,4315,0
20250401,142800,43745445,4315,4315,4315,4315,0
20250401,142700,43745445,4315,4315,4315,4315,0
20250401,142600,43745445,4315,4315,4315,4315,132
20250401,142500,43175865,4320,4320,4320,4320,0
20250401,142400,43175865,4320,4320,4320,4320,0
20250401,142300,43175865,4320,4320,4320,4320,0
20250401,142200,43175865,4320,4320,4320,4320,1
20250401,142100,43171545,4310,4310,4310,4310,0
20250401,142000,43171545,4310,4310,4310,4310,0
20250401,141900,43171545,4310,4310,4310,4310,0
20250401,141800,43171545,4310,4310,4310,4310,0
20250401,141700,43171545,4310,4310,4310,4310,0
20250401,141600,43171545,4310,4310,4310,4310,0
20250401,141500,43171545,4310,4310,4310,4310,0
20250401,141400,43171545,4310,4310,4310,4310,0
20250401,141300,43171545,4310,4310,4310,4310,0
20250401,141200,43171545,4310,4310,4310,4310,0
20250401,141100,43171545,4310,4310,4310,4310,0
20250401,141000,43171545,4310,4310,4310,4310,193
20250401,140900,42339715,4310,4310,4310,4310,6
20250401,140800,42313855,4310,4310,4310,4310,39
20250401,140700,42145765,4325,4325,4325,4325,0
20250401,140600,42145765,4325,4325,4325,4325,0
20250401,140500,42145765,4325,4325,4325,4325,0
20250401,140400,42145765,4325,4325,4325,4325,0
20250401,140300,42145765,4325,4325,4325,4325,4
20250401,140200,42128465,4325,4325,4325,4325,0
20250401,140100,42128465,4325,4325,4325,4325,0
20250401,140000,42128465,4325,4325,4325,4325,0
20250401,135900,42128465,4325,4325,4325,4325,0
20250401,135800,42128465,4325,4325,4325,4325,0
20250401,135700,42128465,4325,4325,4325,4325,0
20250401,135600,42128465,4325,4325,4325,4325,0
20250401,135500,42128465,4325,4325,4325,4325,0
20250401,135400,42128465,4325,4325,4325,4325,0
20250401,135300,42128465,4325,4325,4325,4325,0
20250401,135200,42128465,4325,4325,4325,4325,0
20250401,135100,42128465,4325,4325,4325,4325,0
20250401,135000,42128465,4325,4325,4325,4325,0
20250401,134900,42128465,4325,4325,4325,4325,0
20250401,134800,42128465,4325,4325,4325,4325,0
20250401,134700,42128465,4325,4325,4325,4325,0
20250401,134600,42128465,4325,4325,4325,4325,2
20250401,134500,42119815,4320,4320,4320,4320,0
20250401,134400,42119815,4320,4320,4320,4320,0
20250401,134300,42119815,4320,4320,4320,4320,0
20250401,134200,42119815,4320,4320,4320,4320,0
20250401,134100,42119815,4320,4315,4320,4315,5
20250401,134000,42098220,4310,4310,4310,4310,0
20250401,133900,42098220,4310,4310,4310,4310,0
20250401,133800,42098220,4310,4310,4310,4310,0
20250401,133700,42098220,4310,4310,4310,4310,0
20250401,133600,42098220,4310,4310,4310,4310,0
20250401,133500,42098220,4310,4310,4310,4310,0
20250401,133400,42098220,4310,4310,4310,4310,0
20250401,133300,42098220,4310,4310,4310,4310,0
20250401,133200,42098220,4310,4310,4310,4310,0
20250401,133100,42098220,4310,4305,4310,4305,991
20250401,133000,37829350,4300,4300,4300,4300,0
20250401,132900,37829350,4300,4300,4300,4300,0
20250401,132800,37829350,4300,4300,4300,4300,0
20250401,132700,37829350,4300,4300,4300,4300,0
20250401,132600,37829350,4300,4300,4300,4300,0
20250401,132500,37829350,4300,4300,4300,4300,17
20250401,132400,37756250,4300,4300,4300,4300,1
20250401,132300,37751950,4295,4295,4295,4295,0
20250401,132200,37751950,4295,4295,4295,4295,100
20250401,132100,37322450,4305,4305,4305,4305,0
20250401,132000,37322450,4305,4305,4305,4305,0
20250401,131900,37322450,4305,4305,4305,4305,0
20250401,131800,37322450,4305,4305,4305,4305,0
20250401,131700,37322450,4305,4305,4305,4305,0
20250401,131600,37322450,4305,4305,4305,4305,0
20250401,131500,37322450,4305,4305,4305,4305,0
20250401,131400,37322450,4305,4305,4305,4305,0
20250401,131300,37322450,4305,4305,4305,4305,0
20250401,131200,37322450,4305,4305,4305,4305,0
20250401,131100,37322450,4305,4305,4305,4305,0
20250401,131000,37322450,4305,4305,4305,4305,0
20250401,130900,37322450,4305,4305,4305,4305,0
20250401,130800,37322450,4305,4300,4305,4300,620
20250401,130700,34656270,4305,4305,4305,4305,0
20250401,130600,34656270,4305,4305,4305,4305,0
20250401,130500,34656270,4305,4305,4305,4305,0
20250401,130400,34656270,4305,4305,4305,4305,0
20250401,130300,34656270,4305,4305,4305,4305,50
20250401,130200,34441020,4305,4305,4305,4305,0
20250401,130100,34441020,4305,4305,4305,4305,0
20250401,130000,34441020,4305,4305,4305,4305,0
20250401,125900,34441020,4305,4305,4305,4305,1
20250401,125800,34436715,4300,4300,4300,4300,20
20250401,125700,34350715,4305,4305,4305,4305,45
20250401,125600,34156990,4305,4305,4305,4305,0
20250401,125500,34156990,4305,4305,4305,4305,0
20250401,125400,34156990,4305,4305,4305,4305,0
20250401,125300,34156990,4305,4305,4305,4305,0
20250401,125200,34156990,4305,4305,4305,4305,2
20250401,125100,34148380,4300,4300,4300,4300,0
20250401,125000,34148380,4300,4300,4300,4300,0
20250401,124900,34148380,4300,4300,4300,4300,0
20250401,124800,34148380,4300,4300,4300,4300,0
20250401,124700,34148380,4300,4300,4300,4300,0
20250401,124600,34148380,4300,4300,4300,4300,0
20250401,124500,34148380,4300,4300,4300,4300,0
20250401,124400,34148380,4300,4300,4300,4300,0
20250401,124300,34148380,4300,4300,4300,4300,0
20250401,124200,34148380,4300,4300,4300,4300,2
20250401,124100,34139780,4300,4300,4300,4300,2
20250401,124000,34131180,4305,4305,4305,4305,0
20250401,123900,34131180,4305,4305,4305,4305,0
20250401,123800,34131180,4305,4305,4305,4305,0
20250401,123700,34131180,4305,4305,4305,4305,0
20250401,123600,34131180,4305,4305,4305,4305,0
20250401,123500,34131180,4305,4305,4305,4305,0
20250401,123400,34131180,4305,4305,4305,4305,0
20250401,123300,34131180,4305,4305,4305,4305,0
20250401,123200,34131180,4305,4300,4305,4300,2
20250401,123100,34122575,4300,4300,4300,4300,33
20250401,123000,33980675,4300,4300,4300,4300,52
20250401,122900,33757075,4300,4300,4300,4300,79
20250401,122800,33417375,4295,4295,4295,4295,0
20250401,122700,33417375,4295,4295,4295,4295,0
20250401,122600,33417375,4295,4295,4295,4295,40
20250401,122500,33245575,4295,4295,4295,4295,0
20250401,122400,33245575,4295,4295,4295,4295,0
20250401,122300,33245575,4295,4295,4295,4295,40
20250401,122200,33073775,4295,4295,4295,4295,84
20250401,122100,32712995,4295,4295,4295,4295,79
20250401,122000,32373690,4290,4290,4290,4290,0
20250401,121900,32373690,4290,4290,4290,4290,8
20250401,121800,32339370,4290,4290,4290,4290,0
20250401,121700,32339370,4290,4290,4290,4290,10
20250401,121600,32296470,4285,4285,4285,4285,0
20250401,121500,32296470,4285,4290,4290,4285,70
20250401,121400,31996295,4295,4295,4295,4295,0
20250401,121300,31996295,4295,4295,4295,4295,0
20250401,121200,31996295,4295,4295,4295,4295,0
20250401,121100,31996295,4295,4295,4295,4295,0
20250401,121000,31996295,4295,4295,4295,4295,0
20250401,120900,31996295,4295,4295,4295,4295,0
20250401,120800,31996295,4295,4295,4295,4295,0
20250401,120700,31996295,4295,4295,4295,4295,0
20250401,120600,31996295,4295,4295,4295,4295,13
20250401,120500,31940460,4300,4300,4300,4300,0
20250401,120400,31940460,4300,4300,4300,4300,0
20250401,120300,31940460,4300,4300,4300,4300,0
20250401,120200,31940460,4300,4300,4300,4300,0
20250401,120100,31940460,4300,4300,4300,4300,0
20250401,120000,31940460,4300,4300,4300,4300,0
20250401,115900,31940460,4300,4300,4300,4300,0
20250401,115800,31940460,4300,4300,4300,4300,0
20250401,115700,31940460,4300,4300,4300,4300,0
20250401,115600,31940460,4300,4300,4300,4300,0
20250401,115500,31940460,4300,4290,4300,4290,41
20250401,115400,31764170,4290,4290,4290,4290,0
20250401,115300,31764170,4290,4290,4290,4290,0
20250401,115200,31764170,4290,4290,4290,4290,0
20250401,115100,31764170,4290,4290,4290,4290,0
20250401,115000,31764170,4290,4290,4290,4290,2
20250401,114900,31755590,4295,4295,4295,4295,33
20250401,114800,31613855,4300,4300,4300,4300,0
20250401,114700,31613855,4300,4300,4300,4300,0
20250401,114600,31613855,4300,4300,4300,4300,0
20250401,114500,31613855,4300,4300,4300,4300,0
20250401,114400,31613855,4300,4300,4300,4300,0
20250401,114300,31613855,4300,4300,4300,4300,1
20250401,114200,31609555,4300,4300,4300,4300,0
20250401,114100,31609555,4300,4300,4300,4300,0
20250401,114000,31609555,4300,4300,4300,4300,30
20250401,113900,31480555,4295,4295,4295,4295,5
20250401,113800,31459080,4300,4300,4300,4300,0
20250401,113700,31459080,4300,4300,4300,4300,0
20250401,113600,31459080,4300,4300,4300,4300,0
20250401,113500,31459080,4300,4300,4300,4300,0
20250401,113400,31459080,4300,4300,4300,4300,0
20250401,113300,31459080,4300,4300,4300,4300,0
20250401,113200,31459080,4300,4300,4300,4300,0
20250401,113100,31459080,4300,4300,4300,4300,0
20250401,113000,31459080,4300,4300,4300,4300,0
20250401,112900,31459080,4300,4300,4300,4300,2
20250401,112800,31450480,4290,4290,4290,4290,0
20250401,112700,31450480,4290,4290,4290,4290,0
20250401,112600,31450480,4290,4290,4290,4290,0
20250401,112500,31450480,4290,4290,4290,4290,0
20250401,112400,31450480,4290,4290,4290,4290,317
20250401,112300,30090550,4290,4290,4290,4290,0
20250401,112200,30090550,4290,4290,4290,4290,0
20250401,112100,30090550,4290,4290,4290,4290,1
20250401,112000,30086260,4290,4290,4290,4290,37
20250401,111900,29927530,4290,4290,4290,4290,0
20250401,111800,29927530,4290,4290,4290,4290,5
20250401,111700,29906080,4290,4290,4290,4290,0
20250401,111600,29906080,4290,4290,4290,4290,0
20250401,111500,29906080,4290,4290,4290,4290,50
20250401,111400,29691580,4290,4290,4290,4290,0
20250401,111300,29691580,4290,4290,4290,4290,0
20250401,111200,29691580,4290,4290,4290,4290,0
20250401,111100,29691580,4290,4290,4290,4290,0
20250401,111000,29691580,4290,4290,4290,4290,0
20250401,110900,29691580,4290,4290,4290,4290,0
20250401,110800,29691580,4290,4290,4290,4290,6
20250401,110700,29665840,4255,4255,4255,4255,109
20250401,110600,29202045,4275,4275,4275,4275,41
20250401,110500,29026770,4290,4290,4290,4290,0
20250401,110400,29026770,4290,4290,4290,4290,20
20250401,110300,28940970,4290,4290,4290,4290,0
20250401,110200,28940970,4290,4290,4290,4290,0
20250401,110100,28940970,4290,4290,4290,4290,0
20250401,110000,28940970,4290,4290,4290,4290,0
20250401,105900,28940970,4290,4290,4290,4290,0
20250401,105800,28940970,4290,4290,4290,4290,0
20250401,105700,28940970,4290,4290,4290,4290,0
20250401,105600,28940970,4290,4290,4290,4290,0
20250401,105500,28940970,4290,4285,4290,4285,590
20250401,105400,26411820,4285,4285,4285,4285,0
20250401,105300,26411820,4285,4285,4285,4285,0
20250401,105200,26411820,4285,4285,4285,4285,470
20250401,105100,24397870,4285,4285,4285,4285,0
20250401,105000,24397870,4285,4285,4285,4285,0
20250401,104900,24397870,4285,4285,4285,4285,0
20250401,104800,24397870,4285,4285,4285,4285,0
20250401,104700,24397870,4285,4285,4285,4285,20
20250401,104600,24312170,4285,4285,4285,4285,120
20250401,104500,23797970,4275,4270,4275,4270,56
20250401,104400,23558715,4255,4255,4255,4255,151
20250401,104300,22916210,4270,4270,4270,4270,0
20250401,104200,22916210,4270,4270,4270,4270,0
20250401,104100,22916210,4270,4270,4270,4270,0
20250401,104000,22916210,4270,4270,4270,4270,0
20250401,103900,22916210,4270,4270,4270,4270,0
20250401,103800,22916210,4270,4270,4270,4270,0
20250401,103700,22916210,4270,4270,4270,4270,0
20250401,103600,22916210,4270,4270,4270,4270,0
20250401,103500,22916210,4270,4270,4270,4270,0
20250401,103400,22916210,4270,4270,4270,4270,0
20250401,103300,22916210,4270,4270,4270,4270,0
20250401,103200,22916210,4270,4270,4270,4270,0
20250401,103100,22916210,4270,4270,4270,4270,1
20250401,103000,22911940,4270,4270,4270,4270,0
20250401,102900,22911940,4270,4270,4270,4270,0
20250401,102800,22911940,4270,4270,4270,4270,0
20250401,102700,22911940,4270,4270,4270,4270,0
20250401,102600,22911940,4270,4270,4270,4270,0
20250401,102500,22911940,4270,4260,4270,4260,6
20250401,102400,22886340,4270,4270,4270,4270,0
20250401,102300,22886340,4270,4270,4270,4270,0
20250401,102200,22886340,4270,4270,4270,4270,0
20250401,102100,22886340,4270,4270,4270,4270,0
20250401,102000,22886340,4270,4270,4270,4270,0
20250401,101900,22886340,4270,4270,4270,4270,50
20250401,101800,22672840,4270,4270,4270,4270,0
20250401,101700,22672840,4270,4270,4270,4270,0
20250401,101600,22672840,4270,4270,4270,4270,8
20250401,101500,22638680,4250,4250,4250,4250,0
20250401,101400,22638680,4250,4250,4250,4250,0
20250401,101300,22638680,4250,4250,4250,4250,0
20250401,101200,22638680,4250,4250,4250,4250,0
20250401,101100,22638680,4250,4250,4250,4250,0
20250401,101000,22638680,4250,4250,4250,4250,0
20250401,100900,22638680,4250,4250,4250,4250,103
20250401,100800,22200930,4250,4250,4250,4250,0
20250401,100700,22200930,4250,4245,4250,4245,31
20250401,100600,22069185,4250,4250,4250,4250,17
20250401,100500,21996935,4250,4250,4250,4250,21
20250401,100400,21907685,4250,4250,4250,4250,11
20250401,100300,21860935,4250,4250,4250,4250,0
20250401,100200,21860935,4250,4250,4250,4250,1
20250401,100100,21856685,4250,4250,4250,4250,0
20250401,100000,21856685,4250,4250,4250,4250,6
20250401,095900,21831185,4250,4250,4250,4250,312
20250401,095800,20505185,4255,4255,4255,4255,66
20250401,095700,20224355,4290,4290,4290,4290,0
20250401,095600,20224355,4290,4290,4290,4290,0
20250401,095500,20224355,4290,4290,4290,4290,0
20250401,095400,20224355,4290,4290,4290,4290,0
20250401,095300,20224355,4290,4290,4290,4290,0
20250401,095200,20224355,4290,4290,4290,4290,0
20250401,095100,20224355,4290,4290,4290,4290,0
20250401,095000,20224355,4290,4290,4290,4290,2
20250401,094900,20215775,4290,4290,4290,4290,3
20250401,094800,20202905,4290,4290,4290,4290,5
20250401,094700,20181455,4290,4290,4290,4290,13
20250401,094600,20125685,4255,4255,4255,4255,0
20250401,094500,20125685,4255,4255,4255,4255,0
20250401,094400,20125685,4255,4255,4255,4255,0
20250401,094300,20125685,4255,4255,4255,4255,0
20250401,094200,20125685,4255,4255,4255,4255,0
20250401,094100,20125685,4255,4255,4255,4255,0
20250401,094000,20125685,4255,4255,4255,4255,311
20250401,093900,18802380,4255,4255,4255,4255,0
20250401,093800,18802380,4255,4255,4255,4255,0
20250401,093700,18802380,4255,4260,4260,4255,1572
20250401,093600,12111960,4290,4290,4290,4290,0
20250401,093500,12111960,4290,4290,4290,4290,0
20250401,093400,12111960,4290,4290,4290,4290,0
20250401,093300,12111960,4290,4290,4290,4290,10
20250401,093200,12069060,4290,4290,4290,4290,16
20250401,093100,12000420,4280,4275,4280,4255,357
20250401,093000,10479020,4280,4280,4280,4280,0
20250401,092900,10479020,4280,4280,4280,4280,0
20250401,092800,10479020,4280,4275,4280,4275,8
20250401,092700,10444785,4280,4280,4280,4280,1
20250401,092600,10440505,4280,4280,4280,4280,9
20250401,092500,10401985,4280,4280,4280,4280,50
20250401,092400,10187985,4255,4255,4255,4255,0
20250401,092300,10187985,4255,4255,4255,4255,0
20250401,092200,10187985,4255,4255,4255,4255,0
20250401,092100,10187985,4255,4255,4255,4255,0
20250401,092000,10187985,4255,4255,4290,4255,32
20250401,091900,10051650,4255,4255,4255,4255,0
20250401,091800,10051650,4255,4255,4255,4255,0
20250401,091700,10051650,4255,4255,4255,4255,0
20250401,091600,10051650,4255,4255,4255,4255,500
20250401,091500,7924150,4255,4255,4255,4255,0
20250401,091400,7924150,4255,4255,4255,4255,0
20250401,091300,7924150,4255,4255,4255,4255,0
20250401,091200,7924150,4255,4260,4260,4255,20
20250401,091100,7838960,4295,4280,4295,4280,35
20250401,091000,7689085,4265,4265,4265,4265,0
20250401,090900,7689085,4265,4265,4265,4265,0
20250401,090800,7689085,4265,4265,4265,4265,0
20250401,090700,7689085,4265,4260,4265,4260,75
20250401,090600,7369435,4255,4255,4255,4255,0
20250401,090500,7369435,4255,4255,4255,4255,30
20250401,090400,7241785,4255,4255,4255,4255,0
20250401,090300,7241785,4255,4255,4255,4255,174
20250401,090200,6501415,4270,4270,4270,4270,500
20250401,090100,4366415,4270,4270,4270,4270,0
20250401,090000,4366415,4270,4205,4270,4205,1036
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193800 46294450 4295 4295 4295 4295 398
3 20250401 193700 46294450 4295 4295 4295 4295 0
4 20250401 193600 46294450 4295 4295 4295 4295 0
5 20250401 193500 46294450 4295 4295 4295 4295 0
6 20250401 193400 46294450 4295 4295 4295 4295 0
7 20250401 193300 46294450 4295 4295 4295 4295 0
8 20250401 193200 46294450 4295 4295 4295 4295 0
9 20250401 193100 46294450 4295 4295 4295 4295 0
10 20250401 193000 46294450 4295 4295 4295 4295 0
11 20250401 192900 46294450 4295 4295 4295 4295 0
12 20250401 192800 46294450 4295 4295 4295 4295 0
13 20250401 192700 46294450 4295 4295 4295 4295 0
14 20250401 192600 46294450 4295 4295 4295 4295 0
15 20250401 192500 46294450 4295 4295 4295 4295 0
16 20250401 192400 46294450 4295 4295 4295 4295 0
17 20250401 192300 46294450 4295 4295 4295 4295 0
18 20250401 192200 46294450 4295 4295 4295 4295 0
19 20250401 192100 46294450 4295 4295 4295 4295 0
20 20250401 192000 46294450 4295 4295 4295 4295 0
21 20250401 191900 46294450 4295 4295 4295 4295 0
22 20250401 191800 46294450 4295 4295 4295 4295 0
23 20250401 191700 46294450 4295 4295 4295 4295 0
24 20250401 191600 46294450 4295 4295 4295 4295 0
25 20250401 191500 46294450 4295 4295 4295 4295 0
26 20250401 191400 46294450 4295 4295 4295 4295 0
27 20250401 191300 46294450 4295 4295 4295 4295 0
28 20250401 191200 46294450 4295 4295 4295 4295 0
29 20250401 191100 46294450 4295 4295 4295 4295 0
30 20250401 191000 46294450 4295 4295 4295 4295 0
31 20250401 190900 46294450 4295 4295 4295 4295 0
32 20250401 190800 46294450 4295 4295 4295 4295 398
33 20250401 190700 46294450 4295 4295 4295 4295 0
34 20250401 190600 46294450 4295 4295 4295 4295 0
35 20250401 190500 46294450 4295 4295 4295 4295 0
36 20250401 190400 46294450 4295 4295 4295 4295 0
37 20250401 190300 46294450 4295 4295 4295 4295 0
38 20250401 190200 46294450 4295 4295 4295 4295 0
39 20250401 190100 46294450 4295 4295 4295 4295 0
40 20250401 190000 46294450 4295 4295 4295 4295 0
41 20250401 185900 46294450 4295 4295 4295 4295 0
42 20250401 185800 46294450 4295 4295 4295 4295 0
43 20250401 185700 46294450 4295 4295 4295 4295 0
44 20250401 185600 46294450 4295 4295 4295 4295 0
45 20250401 185500 46294450 4295 4295 4295 4295 0
46 20250401 185400 46294450 4295 4295 4295 4295 0
47 20250401 185300 46294450 4295 4295 4295 4295 0
48 20250401 185200 46294450 4295 4295 4295 4295 0
49 20250401 185100 46294450 4295 4295 4295 4295 0
50 20250401 185000 46294450 4295 4295 4295 4295 0
51 20250401 184900 46294450 4295 4295 4295 4295 0
52 20250401 184800 46294450 4295 4295 4295 4295 0
53 20250401 184700 46294450 4295 4295 4295 4295 0
54 20250401 184600 46294450 4295 4295 4295 4295 0
55 20250401 184500 46294450 4295 4295 4295 4295 0
56 20250401 184400 46294450 4295 4295 4295 4295 0
57 20250401 184300 46294450 4295 4295 4295 4295 0
58 20250401 184200 46294450 4295 4295 4295 4295 0
59 20250401 184100 46294450 4295 4295 4295 4295 0
60 20250401 184000 46294450 4295 4295 4295 4295 0
61 20250401 183900 46294450 4295 4295 4295 4295 0
62 20250401 183800 46294450 4295 4295 4295 4295 398
63 20250401 183700 46294450 4295 4295 4295 4295 0
64 20250401 183600 46294450 4295 4295 4295 4295 0
65 20250401 183500 46294450 4295 4295 4295 4295 0
66 20250401 183400 46294450 4295 4295 4295 4295 0
67 20250401 183300 46294450 4295 4295 4295 4295 0
68 20250401 183200 46294450 4295 4295 4295 4295 0
69 20250401 183100 46294450 4295 4295 4295 4295 0
70 20250401 183000 46294450 4295 4295 4295 4295 0
71 20250401 182900 46294450 4295 4295 4295 4295 0
72 20250401 182800 46294450 4295 4295 4295 4295 0
73 20250401 182700 46294450 4295 4295 4295 4295 0
74 20250401 182600 46294450 4295 4295 4295 4295 0
75 20250401 182500 46294450 4295 4295 4295 4295 0
76 20250401 182400 46294450 4295 4295 4295 4295 0
77 20250401 182300 46294450 4295 4295 4295 4295 0
78 20250401 182200 46294450 4295 4295 4295 4295 0
79 20250401 182100 46294450 4295 4295 4295 4295 0
80 20250401 182000 46294450 4295 4295 4295 4295 0
81 20250401 181900 46294450 4295 4295 4295 4295 0
82 20250401 181800 46294450 4295 4295 4295 4295 0
83 20250401 181700 46294450 4295 4295 4295 4295 0
84 20250401 181600 46294450 4295 4295 4295 4295 0
85 20250401 181500 46294450 4295 4295 4295 4295 0
86 20250401 181400 46294450 4295 4295 4295 4295 0
87 20250401 181300 46294450 4295 4295 4295 4295 0
88 20250401 181200 46294450 4295 4295 4295 4295 0
89 20250401 181100 46294450 4295 4295 4295 4295 0
90 20250401 181000 46294450 4295 4295 4295 4295 0
91 20250401 180900 46294450 4295 4295 4295 4295 0
92 20250401 180800 46294450 4295 4295 4295 4295 398
93 20250401 180700 46294450 4295 4295 4295 4295 0
94 20250401 180600 46294450 4295 4295 4295 4295 0
95 20250401 180500 46294450 4295 4295 4295 4295 0
96 20250401 180400 46294450 4295 4295 4295 4295 0
97 20250401 180300 46294450 4295 4295 4295 4295 0
98 20250401 180200 46294450 4295 4295 4295 4295 0
99 20250401 180100 46294450 4295 4295 4295 4295 0
100 20250401 180000 46294450 4295 4295 4295 4295 0
101 20250401 175900 46294450 4295 4295 4295 4295 0
102 20250401 175800 46294450 4295 4295 4295 4295 0
103 20250401 175700 46294450 4295 4295 4295 4295 0
104 20250401 175600 46294450 4295 4295 4295 4295 0
105 20250401 175500 46294450 4295 4295 4295 4295 0
106 20250401 175400 46294450 4295 4295 4295 4295 0
107 20250401 175300 46294450 4295 4295 4295 4295 0
108 20250401 175200 46294450 4295 4295 4295 4295 0
109 20250401 175100 46294450 4295 4295 4295 4295 0
110 20250401 175000 46294450 4295 4295 4295 4295 0
111 20250401 174900 46294450 4295 4295 4295 4295 0
112 20250401 174800 46294450 4295 4295 4295 4295 0
113 20250401 174700 46294450 4295 4295 4295 4295 0
114 20250401 174600 46294450 4295 4295 4295 4295 0
115 20250401 174500 46294450 4295 4295 4295 4295 0
116 20250401 174400 46294450 4295 4295 4295 4295 0
117 20250401 174300 46294450 4295 4295 4295 4295 0
118 20250401 174200 46294450 4295 4295 4295 4295 0
119 20250401 174100 46294450 4295 4295 4295 4295 0
120 20250401 174000 46294450 4295 4295 4295 4295 0
121 20250401 173900 46294450 4295 4295 4295 4295 0
122 20250401 173800 46294450 4295 4295 4295 4295 398
123 20250401 173700 46294450 4295 4295 4295 4295 0
124 20250401 173600 46294450 4295 4295 4295 4295 0
125 20250401 173500 46294450 4295 4295 4295 4295 0
126 20250401 173400 46294450 4295 4295 4295 4295 0
127 20250401 173300 46294450 4295 4295 4295 4295 0
128 20250401 173200 46294450 4295 4295 4295 4295 0
129 20250401 173100 46294450 4295 4295 4295 4295 0
130 20250401 173000 46294450 4295 4295 4295 4295 0
131 20250401 172900 46294450 4295 4295 4295 4295 0
132 20250401 172800 46294450 4295 4295 4295 4295 0
133 20250401 172700 46294450 4295 4295 4295 4295 0
134 20250401 172600 46294450 4295 4295 4295 4295 0
135 20250401 172500 46294450 4295 4295 4295 4295 0
136 20250401 172400 46294450 4295 4295 4295 4295 0
137 20250401 172300 46294450 4295 4295 4295 4295 0
138 20250401 172200 46294450 4295 4295 4295 4295 0
139 20250401 172100 46294450 4295 4295 4295 4295 0
140 20250401 172000 46294450 4295 4295 4295 4295 0
141 20250401 171900 46294450 4295 4295 4295 4295 0
142 20250401 171800 46294450 4295 4295 4295 4295 0
143 20250401 171700 46294450 4295 4295 4295 4295 0
144 20250401 171600 46294450 4295 4295 4295 4295 0
145 20250401 171500 46294450 4295 4295 4295 4295 0
146 20250401 171400 46294450 4295 4295 4295 4295 0
147 20250401 171300 46294450 4295 4295 4295 4295 0
148 20250401 171200 46294450 4295 4295 4295 4295 0
149 20250401 171100 46294450 4295 4295 4295 4295 0
150 20250401 171000 46294450 4295 4295 4295 4295 0
151 20250401 170900 46294450 4295 4295 4295 4295 0
152 20250401 170800 46294450 4295 4295 4295 4295 398
153 20250401 170700 46294450 4295 4295 4295 4295 0
154 20250401 170600 46294450 4295 4295 4295 4295 0
155 20250401 170500 46294450 4295 4295 4295 4295 0
156 20250401 170400 46294450 4295 4295 4295 4295 0
157 20250401 170300 46294450 4295 4295 4295 4295 0
158 20250401 170200 46294450 4295 4295 4295 4295 0
159 20250401 170100 46294450 4295 4295 4295 4295 0
160 20250401 170000 46294450 4295 4295 4295 4295 0
161 20250401 165900 46294450 4295 4295 4295 4295 0
162 20250401 165800 46294450 4295 4295 4295 4295 0
163 20250401 165700 46294450 4295 4295 4295 4295 0
164 20250401 165600 46294450 4295 4295 4295 4295 0
165 20250401 165500 46294450 4295 4295 4295 4295 0
166 20250401 165400 46294450 4295 4295 4295 4295 0
167 20250401 165300 46294450 4295 4295 4295 4295 0
168 20250401 165200 46294450 4295 4295 4295 4295 0
169 20250401 165100 46294450 4295 4295 4295 4295 0
170 20250401 165000 46294450 4295 4295 4295 4295 0
171 20250401 164900 46294450 4295 4295 4295 4295 0
172 20250401 164800 46294450 4295 4295 4295 4295 0
173 20250401 164700 46294450 4295 4295 4295 4295 0
174 20250401 164600 46294450 4295 4295 4295 4295 0
175 20250401 164500 46294450 4295 4295 4295 4295 0
176 20250401 164400 46294450 4295 4295 4295 4295 0
177 20250401 164300 46294450 4295 4295 4295 4295 0
178 20250401 164200 46294450 4295 4295 4295 4295 0
179 20250401 164100 46294450 4295 4295 4295 4295 0
180 20250401 164000 46294450 4295 4295 4295 4295 0
181 20250401 163900 46294450 4295 4295 4295 4295 0
182 20250401 163800 46294450 4295 4295 4295 4295 398
183 20250401 163700 46294450 4295 4295 4295 4295 0
184 20250401 163600 46294450 4295 4295 4295 4295 0
185 20250401 163500 46294450 4295 4295 4295 4295 0
186 20250401 163400 46294450 4295 4295 4295 4295 0
187 20250401 163300 46294450 4295 4295 4295 4295 0
188 20250401 163200 46294450 4295 4295 4295 4295 0
189 20250401 163100 46294450 4295 4295 4295 4295 0
190 20250401 163000 46294450 4295 4295 4295 4295 0
191 20250401 162900 46294450 4295 4295 4295 4295 0
192 20250401 162800 46294450 4295 4295 4295 4295 0
193 20250401 162700 46294450 4295 4295 4295 4295 0
194 20250401 162600 46294450 4295 4295 4295 4295 0
195 20250401 162500 46294450 4295 4295 4295 4295 0
196 20250401 162400 46294450 4295 4295 4295 4295 0
197 20250401 162300 46294450 4295 4295 4295 4295 0
198 20250401 162200 46294450 4295 4295 4295 4295 0
199 20250401 162100 46294450 4295 4295 4295 4295 0
200 20250401 162000 46294450 4295 4295 4295 4295 0
201 20250401 161900 46294450 4295 4295 4295 4295 0
202 20250401 161800 46294450 4295 4295 4295 4295 0
203 20250401 161700 46294450 4295 4295 4295 4295 0
204 20250401 161600 46294450 4295 4295 4295 4295 0
205 20250401 161500 46294450 4295 4295 4295 4295 0
206 20250401 161400 46294450 4295 4295 4295 4295 0
207 20250401 161300 46294450 4295 4295 4295 4295 0
208 20250401 161200 46294450 4295 4295 4295 4295 0
209 20250401 161100 46294450 4295 4295 4295 4295 0
210 20250401 161000 46294450 4295 4295 4295 4295 0
211 20250401 160900 46294450 4295 4295 4295 4295 0
212 20250401 160800 46294450 4295 4295 4295 4295 398
213 20250401 160700 46294450 4295 4295 4295 4295 0
214 20250401 160600 46294450 4295 4295 4295 4295 0
215 20250401 160500 46294450 4295 4295 4295 4295 0
216 20250401 160400 46294450 4295 4295 4295 4295 0
217 20250401 160300 46294450 4295 4295 4295 4295 0
218 20250401 160200 46294450 4295 4295 4295 4295 0
219 20250401 160100 46294450 4295 4295 4295 4295 0
220 20250401 160000 46294450 4295 4295 4295 4295 0
221 20250401 155900 46294450 4295 4295 4295 4295 0
222 20250401 155800 46294450 4295 4295 4295 4295 0
223 20250401 155700 46294450 4295 4295 4295 4295 0
224 20250401 155600 46294450 4295 4295 4295 4295 0
225 20250401 155500 46294450 4295 4295 4295 4295 0
226 20250401 155400 46294450 4295 4295 4295 4295 0
227 20250401 155300 46294450 4295 4295 4295 4295 0
228 20250401 155200 46294450 4295 4295 4295 4295 0
229 20250401 155100 46294450 4295 4295 4295 4295 0
230 20250401 155000 46294450 4295 4295 4295 4295 0
231 20250401 154900 46294450 4295 4295 4295 4295 0
232 20250401 154800 46294450 4295 4295 4295 4295 0
233 20250401 154700 46294450 4295 4295 4295 4295 0
234 20250401 154600 46294450 4295 4295 4295 4295 0
235 20250401 154500 46294450 4295 4295 4295 4295 0
236 20250401 154400 46294450 4295 4295 4295 4295 0
237 20250401 154300 46294450 4295 4295 4295 4295 0
238 20250401 154200 46294450 4295 4295 4295 4295 0
239 20250401 154100 46294450 4295 4295 4295 4295 0
240 20250401 154000 46294450 4295 4295 4295 4295 0
241 20250401 153900 46294450 4295 4295 4295 4295 0
242 20250401 153800 46294450 4295 4295 4295 4295 398
243 20250401 153700 46294450 4295 4295 4295 4295 0
244 20250401 153600 46294450 4295 4295 4295 4295 0
245 20250401 153500 46294450 4295 4295 4295 4295 0
246 20250401 153400 46294450 4295 4295 4295 4295 0
247 20250401 153300 46294450 4295 4295 4295 4295 0
248 20250401 153200 46294450 4295 4295 4295 4295 0
249 20250401 153100 46294450 4295 4295 4295 4295 0
250 20250401 153000 46294450 4295 4295 4295 4295 398
251 20250401 152900 44585040 4315 4315 4315 4315 0
252 20250401 152800 44585040 4315 4315 4315 4315 0
253 20250401 152700 44585040 4315 4315 4315 4315 0
254 20250401 152600 44585040 4315 4315 4315 4315 0
255 20250401 152500 44585040 4315 4315 4315 4315 0
256 20250401 152400 44585040 4315 4315 4315 4315 0
257 20250401 152300 44585040 4315 4315 4315 4315 0
258 20250401 152200 44585040 4315 4315 4315 4315 0
259 20250401 152100 44585040 4315 4315 4315 4315 0
260 20250401 152000 44585040 4315 4315 4315 4315 0
261 20250401 151900 44585040 4315 4305 4315 4305 55
262 20250401 151800 44348215 4315 4315 4315 4315 0
263 20250401 151700 44348215 4315 4315 4315 4315 0
264 20250401 151600 44348215 4315 4315 4315 4315 0
265 20250401 151500 44348215 4315 4315 4315 4315 0
266 20250401 151400 44348215 4315 4315 4315 4315 0
267 20250401 151300 44348215 4315 4315 4315 4315 0
268 20250401 151200 44348215 4315 4315 4315 4315 0
269 20250401 151100 44348215 4315 4315 4315 4315 0
270 20250401 151000 44348215 4315 4315 4315 4315 1
271 20250401 150900 44343900 4310 4310 4310 4310 0
272 20250401 150800 44343900 4310 4310 4310 4310 13
273 20250401 150700 44287870 4295 4295 4295 4295 0
274 20250401 150600 44287870 4295 4295 4295 4295 0
275 20250401 150500 44287870 4295 4295 4295 4295 0
276 20250401 150400 44287870 4295 4295 4295 4295 0
277 20250401 150300 44287870 4295 4295 4295 4295 0
278 20250401 150200 44287870 4295 4295 4295 4295 0
279 20250401 150100 44287870 4295 4295 4295 4295 0
280 20250401 150000 44287870 4295 4295 4295 4295 0
281 20250401 145900 44287870 4295 4295 4295 4295 0
282 20250401 145800 44287870 4295 4295 4295 4295 0
283 20250401 145700 44287870 4295 4295 4295 4295 0
284 20250401 145600 44287870 4295 4295 4295 4295 0
285 20250401 145500 44287870 4295 4295 4295 4295 0
286 20250401 145400 44287870 4295 4295 4295 4295 0
287 20250401 145300 44287870 4295 4295 4295 4295 0
288 20250401 145200 44287870 4295 4295 4295 4295 0
289 20250401 145100 44287870 4295 4295 4295 4295 0
290 20250401 145000 44287870 4295 4295 4295 4295 0
291 20250401 144900 44287870 4295 4295 4295 4295 0
292 20250401 144800 44287870 4295 4295 4295 4295 0
293 20250401 144700 44287870 4295 4295 4295 4295 0
294 20250401 144600 44287870 4295 4295 4295 4295 0
295 20250401 144500 44287870 4295 4295 4295 4295 0
296 20250401 144400 44287870 4295 4295 4295 4295 0
297 20250401 144300 44287870 4295 4295 4295 4295 0
298 20250401 144200 44287870 4295 4295 4295 4295 0
299 20250401 144100 44287870 4295 4295 4295 4295 0
300 20250401 144000 44287870 4295 4295 4295 4295 0
301 20250401 143900 44287870 4295 4315 4315 4295 90
302 20250401 143800 43900785 4315 4315 4315 4315 0
303 20250401 143700 43900785 4315 4315 4315 4315 0
304 20250401 143600 43900785 4315 4315 4315 4315 0
305 20250401 143500 43900785 4315 4315 4315 4315 0
306 20250401 143400 43900785 4315 4315 4315 4315 0
307 20250401 143300 43900785 4315 4315 4315 4315 0
308 20250401 143200 43900785 4315 4315 4315 4315 36
309 20250401 143100 43745445 4315 4315 4315 4315 0
310 20250401 143000 43745445 4315 4315 4315 4315 0
311 20250401 142900 43745445 4315 4315 4315 4315 0
312 20250401 142800 43745445 4315 4315 4315 4315 0
313 20250401 142700 43745445 4315 4315 4315 4315 0
314 20250401 142600 43745445 4315 4315 4315 4315 132
315 20250401 142500 43175865 4320 4320 4320 4320 0
316 20250401 142400 43175865 4320 4320 4320 4320 0
317 20250401 142300 43175865 4320 4320 4320 4320 0
318 20250401 142200 43175865 4320 4320 4320 4320 1
319 20250401 142100 43171545 4310 4310 4310 4310 0
320 20250401 142000 43171545 4310 4310 4310 4310 0
321 20250401 141900 43171545 4310 4310 4310 4310 0
322 20250401 141800 43171545 4310 4310 4310 4310 0
323 20250401 141700 43171545 4310 4310 4310 4310 0
324 20250401 141600 43171545 4310 4310 4310 4310 0
325 20250401 141500 43171545 4310 4310 4310 4310 0
326 20250401 141400 43171545 4310 4310 4310 4310 0
327 20250401 141300 43171545 4310 4310 4310 4310 0
328 20250401 141200 43171545 4310 4310 4310 4310 0
329 20250401 141100 43171545 4310 4310 4310 4310 0
330 20250401 141000 43171545 4310 4310 4310 4310 193
331 20250401 140900 42339715 4310 4310 4310 4310 6
332 20250401 140800 42313855 4310 4310 4310 4310 39
333 20250401 140700 42145765 4325 4325 4325 4325 0
334 20250401 140600 42145765 4325 4325 4325 4325 0
335 20250401 140500 42145765 4325 4325 4325 4325 0
336 20250401 140400 42145765 4325 4325 4325 4325 0
337 20250401 140300 42145765 4325 4325 4325 4325 4
338 20250401 140200 42128465 4325 4325 4325 4325 0
339 20250401 140100 42128465 4325 4325 4325 4325 0
340 20250401 140000 42128465 4325 4325 4325 4325 0
341 20250401 135900 42128465 4325 4325 4325 4325 0
342 20250401 135800 42128465 4325 4325 4325 4325 0
343 20250401 135700 42128465 4325 4325 4325 4325 0
344 20250401 135600 42128465 4325 4325 4325 4325 0
345 20250401 135500 42128465 4325 4325 4325 4325 0
346 20250401 135400 42128465 4325 4325 4325 4325 0
347 20250401 135300 42128465 4325 4325 4325 4325 0
348 20250401 135200 42128465 4325 4325 4325 4325 0
349 20250401 135100 42128465 4325 4325 4325 4325 0
350 20250401 135000 42128465 4325 4325 4325 4325 0
351 20250401 134900 42128465 4325 4325 4325 4325 0
352 20250401 134800 42128465 4325 4325 4325 4325 0
353 20250401 134700 42128465 4325 4325 4325 4325 0
354 20250401 134600 42128465 4325 4325 4325 4325 2
355 20250401 134500 42119815 4320 4320 4320 4320 0
356 20250401 134400 42119815 4320 4320 4320 4320 0
357 20250401 134300 42119815 4320 4320 4320 4320 0
358 20250401 134200 42119815 4320 4320 4320 4320 0
359 20250401 134100 42119815 4320 4315 4320 4315 5
360 20250401 134000 42098220 4310 4310 4310 4310 0
361 20250401 133900 42098220 4310 4310 4310 4310 0
362 20250401 133800 42098220 4310 4310 4310 4310 0
363 20250401 133700 42098220 4310 4310 4310 4310 0
364 20250401 133600 42098220 4310 4310 4310 4310 0
365 20250401 133500 42098220 4310 4310 4310 4310 0
366 20250401 133400 42098220 4310 4310 4310 4310 0
367 20250401 133300 42098220 4310 4310 4310 4310 0
368 20250401 133200 42098220 4310 4310 4310 4310 0
369 20250401 133100 42098220 4310 4305 4310 4305 991
370 20250401 133000 37829350 4300 4300 4300 4300 0
371 20250401 132900 37829350 4300 4300 4300 4300 0
372 20250401 132800 37829350 4300 4300 4300 4300 0
373 20250401 132700 37829350 4300 4300 4300 4300 0
374 20250401 132600 37829350 4300 4300 4300 4300 0
375 20250401 132500 37829350 4300 4300 4300 4300 17
376 20250401 132400 37756250 4300 4300 4300 4300 1
377 20250401 132300 37751950 4295 4295 4295 4295 0
378 20250401 132200 37751950 4295 4295 4295 4295 100
379 20250401 132100 37322450 4305 4305 4305 4305 0
380 20250401 132000 37322450 4305 4305 4305 4305 0
381 20250401 131900 37322450 4305 4305 4305 4305 0
382 20250401 131800 37322450 4305 4305 4305 4305 0
383 20250401 131700 37322450 4305 4305 4305 4305 0
384 20250401 131600 37322450 4305 4305 4305 4305 0
385 20250401 131500 37322450 4305 4305 4305 4305 0
386 20250401 131400 37322450 4305 4305 4305 4305 0
387 20250401 131300 37322450 4305 4305 4305 4305 0
388 20250401 131200 37322450 4305 4305 4305 4305 0
389 20250401 131100 37322450 4305 4305 4305 4305 0
390 20250401 131000 37322450 4305 4305 4305 4305 0
391 20250401 130900 37322450 4305 4305 4305 4305 0
392 20250401 130800 37322450 4305 4300 4305 4300 620
393 20250401 130700 34656270 4305 4305 4305 4305 0
394 20250401 130600 34656270 4305 4305 4305 4305 0
395 20250401 130500 34656270 4305 4305 4305 4305 0
396 20250401 130400 34656270 4305 4305 4305 4305 0
397 20250401 130300 34656270 4305 4305 4305 4305 50
398 20250401 130200 34441020 4305 4305 4305 4305 0
399 20250401 130100 34441020 4305 4305 4305 4305 0
400 20250401 130000 34441020 4305 4305 4305 4305 0
401 20250401 125900 34441020 4305 4305 4305 4305 1
402 20250401 125800 34436715 4300 4300 4300 4300 20
403 20250401 125700 34350715 4305 4305 4305 4305 45
404 20250401 125600 34156990 4305 4305 4305 4305 0
405 20250401 125500 34156990 4305 4305 4305 4305 0
406 20250401 125400 34156990 4305 4305 4305 4305 0
407 20250401 125300 34156990 4305 4305 4305 4305 0
408 20250401 125200 34156990 4305 4305 4305 4305 2
409 20250401 125100 34148380 4300 4300 4300 4300 0
410 20250401 125000 34148380 4300 4300 4300 4300 0
411 20250401 124900 34148380 4300 4300 4300 4300 0
412 20250401 124800 34148380 4300 4300 4300 4300 0
413 20250401 124700 34148380 4300 4300 4300 4300 0
414 20250401 124600 34148380 4300 4300 4300 4300 0
415 20250401 124500 34148380 4300 4300 4300 4300 0
416 20250401 124400 34148380 4300 4300 4300 4300 0
417 20250401 124300 34148380 4300 4300 4300 4300 0
418 20250401 124200 34148380 4300 4300 4300 4300 2
419 20250401 124100 34139780 4300 4300 4300 4300 2
420 20250401 124000 34131180 4305 4305 4305 4305 0
421 20250401 123900 34131180 4305 4305 4305 4305 0
422 20250401 123800 34131180 4305 4305 4305 4305 0
423 20250401 123700 34131180 4305 4305 4305 4305 0
424 20250401 123600 34131180 4305 4305 4305 4305 0
425 20250401 123500 34131180 4305 4305 4305 4305 0
426 20250401 123400 34131180 4305 4305 4305 4305 0
427 20250401 123300 34131180 4305 4305 4305 4305 0
428 20250401 123200 34131180 4305 4300 4305 4300 2
429 20250401 123100 34122575 4300 4300 4300 4300 33
430 20250401 123000 33980675 4300 4300 4300 4300 52
431 20250401 122900 33757075 4300 4300 4300 4300 79
432 20250401 122800 33417375 4295 4295 4295 4295 0
433 20250401 122700 33417375 4295 4295 4295 4295 0
434 20250401 122600 33417375 4295 4295 4295 4295 40
435 20250401 122500 33245575 4295 4295 4295 4295 0
436 20250401 122400 33245575 4295 4295 4295 4295 0
437 20250401 122300 33245575 4295 4295 4295 4295 40
438 20250401 122200 33073775 4295 4295 4295 4295 84
439 20250401 122100 32712995 4295 4295 4295 4295 79
440 20250401 122000 32373690 4290 4290 4290 4290 0
441 20250401 121900 32373690 4290 4290 4290 4290 8
442 20250401 121800 32339370 4290 4290 4290 4290 0
443 20250401 121700 32339370 4290 4290 4290 4290 10
444 20250401 121600 32296470 4285 4285 4285 4285 0
445 20250401 121500 32296470 4285 4290 4290 4285 70
446 20250401 121400 31996295 4295 4295 4295 4295 0
447 20250401 121300 31996295 4295 4295 4295 4295 0
448 20250401 121200 31996295 4295 4295 4295 4295 0
449 20250401 121100 31996295 4295 4295 4295 4295 0
450 20250401 121000 31996295 4295 4295 4295 4295 0
451 20250401 120900 31996295 4295 4295 4295 4295 0
452 20250401 120800 31996295 4295 4295 4295 4295 0
453 20250401 120700 31996295 4295 4295 4295 4295 0
454 20250401 120600 31996295 4295 4295 4295 4295 13
455 20250401 120500 31940460 4300 4300 4300 4300 0
456 20250401 120400 31940460 4300 4300 4300 4300 0
457 20250401 120300 31940460 4300 4300 4300 4300 0
458 20250401 120200 31940460 4300 4300 4300 4300 0
459 20250401 120100 31940460 4300 4300 4300 4300 0
460 20250401 120000 31940460 4300 4300 4300 4300 0
461 20250401 115900 31940460 4300 4300 4300 4300 0
462 20250401 115800 31940460 4300 4300 4300 4300 0
463 20250401 115700 31940460 4300 4300 4300 4300 0
464 20250401 115600 31940460 4300 4300 4300 4300 0
465 20250401 115500 31940460 4300 4290 4300 4290 41
466 20250401 115400 31764170 4290 4290 4290 4290 0
467 20250401 115300 31764170 4290 4290 4290 4290 0
468 20250401 115200 31764170 4290 4290 4290 4290 0
469 20250401 115100 31764170 4290 4290 4290 4290 0
470 20250401 115000 31764170 4290 4290 4290 4290 2
471 20250401 114900 31755590 4295 4295 4295 4295 33
472 20250401 114800 31613855 4300 4300 4300 4300 0
473 20250401 114700 31613855 4300 4300 4300 4300 0
474 20250401 114600 31613855 4300 4300 4300 4300 0
475 20250401 114500 31613855 4300 4300 4300 4300 0
476 20250401 114400 31613855 4300 4300 4300 4300 0
477 20250401 114300 31613855 4300 4300 4300 4300 1
478 20250401 114200 31609555 4300 4300 4300 4300 0
479 20250401 114100 31609555 4300 4300 4300 4300 0
480 20250401 114000 31609555 4300 4300 4300 4300 30
481 20250401 113900 31480555 4295 4295 4295 4295 5
482 20250401 113800 31459080 4300 4300 4300 4300 0
483 20250401 113700 31459080 4300 4300 4300 4300 0
484 20250401 113600 31459080 4300 4300 4300 4300 0
485 20250401 113500 31459080 4300 4300 4300 4300 0
486 20250401 113400 31459080 4300 4300 4300 4300 0
487 20250401 113300 31459080 4300 4300 4300 4300 0
488 20250401 113200 31459080 4300 4300 4300 4300 0
489 20250401 113100 31459080 4300 4300 4300 4300 0
490 20250401 113000 31459080 4300 4300 4300 4300 0
491 20250401 112900 31459080 4300 4300 4300 4300 2
492 20250401 112800 31450480 4290 4290 4290 4290 0
493 20250401 112700 31450480 4290 4290 4290 4290 0
494 20250401 112600 31450480 4290 4290 4290 4290 0
495 20250401 112500 31450480 4290 4290 4290 4290 0
496 20250401 112400 31450480 4290 4290 4290 4290 317
497 20250401 112300 30090550 4290 4290 4290 4290 0
498 20250401 112200 30090550 4290 4290 4290 4290 0
499 20250401 112100 30090550 4290 4290 4290 4290 1
500 20250401 112000 30086260 4290 4290 4290 4290 37
501 20250401 111900 29927530 4290 4290 4290 4290 0
502 20250401 111800 29927530 4290 4290 4290 4290 5
503 20250401 111700 29906080 4290 4290 4290 4290 0
504 20250401 111600 29906080 4290 4290 4290 4290 0
505 20250401 111500 29906080 4290 4290 4290 4290 50
506 20250401 111400 29691580 4290 4290 4290 4290 0
507 20250401 111300 29691580 4290 4290 4290 4290 0
508 20250401 111200 29691580 4290 4290 4290 4290 0
509 20250401 111100 29691580 4290 4290 4290 4290 0
510 20250401 111000 29691580 4290 4290 4290 4290 0
511 20250401 110900 29691580 4290 4290 4290 4290 0
512 20250401 110800 29691580 4290 4290 4290 4290 6
513 20250401 110700 29665840 4255 4255 4255 4255 109
514 20250401 110600 29202045 4275 4275 4275 4275 41
515 20250401 110500 29026770 4290 4290 4290 4290 0
516 20250401 110400 29026770 4290 4290 4290 4290 20
517 20250401 110300 28940970 4290 4290 4290 4290 0
518 20250401 110200 28940970 4290 4290 4290 4290 0
519 20250401 110100 28940970 4290 4290 4290 4290 0
520 20250401 110000 28940970 4290 4290 4290 4290 0
521 20250401 105900 28940970 4290 4290 4290 4290 0
522 20250401 105800 28940970 4290 4290 4290 4290 0
523 20250401 105700 28940970 4290 4290 4290 4290 0
524 20250401 105600 28940970 4290 4290 4290 4290 0
525 20250401 105500 28940970 4290 4285 4290 4285 590
526 20250401 105400 26411820 4285 4285 4285 4285 0
527 20250401 105300 26411820 4285 4285 4285 4285 0
528 20250401 105200 26411820 4285 4285 4285 4285 470
529 20250401 105100 24397870 4285 4285 4285 4285 0
530 20250401 105000 24397870 4285 4285 4285 4285 0
531 20250401 104900 24397870 4285 4285 4285 4285 0
532 20250401 104800 24397870 4285 4285 4285 4285 0
533 20250401 104700 24397870 4285 4285 4285 4285 20
534 20250401 104600 24312170 4285 4285 4285 4285 120
535 20250401 104500 23797970 4275 4270 4275 4270 56
536 20250401 104400 23558715 4255 4255 4255 4255 151
537 20250401 104300 22916210 4270 4270 4270 4270 0
538 20250401 104200 22916210 4270 4270 4270 4270 0
539 20250401 104100 22916210 4270 4270 4270 4270 0
540 20250401 104000 22916210 4270 4270 4270 4270 0
541 20250401 103900 22916210 4270 4270 4270 4270 0
542 20250401 103800 22916210 4270 4270 4270 4270 0
543 20250401 103700 22916210 4270 4270 4270 4270 0
544 20250401 103600 22916210 4270 4270 4270 4270 0
545 20250401 103500 22916210 4270 4270 4270 4270 0
546 20250401 103400 22916210 4270 4270 4270 4270 0
547 20250401 103300 22916210 4270 4270 4270 4270 0
548 20250401 103200 22916210 4270 4270 4270 4270 0
549 20250401 103100 22916210 4270 4270 4270 4270 1
550 20250401 103000 22911940 4270 4270 4270 4270 0
551 20250401 102900 22911940 4270 4270 4270 4270 0
552 20250401 102800 22911940 4270 4270 4270 4270 0
553 20250401 102700 22911940 4270 4270 4270 4270 0
554 20250401 102600 22911940 4270 4270 4270 4270 0
555 20250401 102500 22911940 4270 4260 4270 4260 6
556 20250401 102400 22886340 4270 4270 4270 4270 0
557 20250401 102300 22886340 4270 4270 4270 4270 0
558 20250401 102200 22886340 4270 4270 4270 4270 0
559 20250401 102100 22886340 4270 4270 4270 4270 0
560 20250401 102000 22886340 4270 4270 4270 4270 0
561 20250401 101900 22886340 4270 4270 4270 4270 50
562 20250401 101800 22672840 4270 4270 4270 4270 0
563 20250401 101700 22672840 4270 4270 4270 4270 0
564 20250401 101600 22672840 4270 4270 4270 4270 8
565 20250401 101500 22638680 4250 4250 4250 4250 0
566 20250401 101400 22638680 4250 4250 4250 4250 0
567 20250401 101300 22638680 4250 4250 4250 4250 0
568 20250401 101200 22638680 4250 4250 4250 4250 0
569 20250401 101100 22638680 4250 4250 4250 4250 0
570 20250401 101000 22638680 4250 4250 4250 4250 0
571 20250401 100900 22638680 4250 4250 4250 4250 103
572 20250401 100800 22200930 4250 4250 4250 4250 0
573 20250401 100700 22200930 4250 4245 4250 4245 31
574 20250401 100600 22069185 4250 4250 4250 4250 17
575 20250401 100500 21996935 4250 4250 4250 4250 21
576 20250401 100400 21907685 4250 4250 4250 4250 11
577 20250401 100300 21860935 4250 4250 4250 4250 0
578 20250401 100200 21860935 4250 4250 4250 4250 1
579 20250401 100100 21856685 4250 4250 4250 4250 0
580 20250401 100000 21856685 4250 4250 4250 4250 6
581 20250401 095900 21831185 4250 4250 4250 4250 312
582 20250401 095800 20505185 4255 4255 4255 4255 66
583 20250401 095700 20224355 4290 4290 4290 4290 0
584 20250401 095600 20224355 4290 4290 4290 4290 0
585 20250401 095500 20224355 4290 4290 4290 4290 0
586 20250401 095400 20224355 4290 4290 4290 4290 0
587 20250401 095300 20224355 4290 4290 4290 4290 0
588 20250401 095200 20224355 4290 4290 4290 4290 0
589 20250401 095100 20224355 4290 4290 4290 4290 0
590 20250401 095000 20224355 4290 4290 4290 4290 2
591 20250401 094900 20215775 4290 4290 4290 4290 3
592 20250401 094800 20202905 4290 4290 4290 4290 5
593 20250401 094700 20181455 4290 4290 4290 4290 13
594 20250401 094600 20125685 4255 4255 4255 4255 0
595 20250401 094500 20125685 4255 4255 4255 4255 0
596 20250401 094400 20125685 4255 4255 4255 4255 0
597 20250401 094300 20125685 4255 4255 4255 4255 0
598 20250401 094200 20125685 4255 4255 4255 4255 0
599 20250401 094100 20125685 4255 4255 4255 4255 0
600 20250401 094000 20125685 4255 4255 4255 4255 311
601 20250401 093900 18802380 4255 4255 4255 4255 0
602 20250401 093800 18802380 4255 4255 4255 4255 0
603 20250401 093700 18802380 4255 4260 4260 4255 1572
604 20250401 093600 12111960 4290 4290 4290 4290 0
605 20250401 093500 12111960 4290 4290 4290 4290 0
606 20250401 093400 12111960 4290 4290 4290 4290 0
607 20250401 093300 12111960 4290 4290 4290 4290 10
608 20250401 093200 12069060 4290 4290 4290 4290 16
609 20250401 093100 12000420 4280 4275 4280 4255 357
610 20250401 093000 10479020 4280 4280 4280 4280 0
611 20250401 092900 10479020 4280 4280 4280 4280 0
612 20250401 092800 10479020 4280 4275 4280 4275 8
613 20250401 092700 10444785 4280 4280 4280 4280 1
614 20250401 092600 10440505 4280 4280 4280 4280 9
615 20250401 092500 10401985 4280 4280 4280 4280 50
616 20250401 092400 10187985 4255 4255 4255 4255 0
617 20250401 092300 10187985 4255 4255 4255 4255 0
618 20250401 092200 10187985 4255 4255 4255 4255 0
619 20250401 092100 10187985 4255 4255 4255 4255 0
620 20250401 092000 10187985 4255 4255 4290 4255 32
621 20250401 091900 10051650 4255 4255 4255 4255 0
622 20250401 091800 10051650 4255 4255 4255 4255 0
623 20250401 091700 10051650 4255 4255 4255 4255 0
624 20250401 091600 10051650 4255 4255 4255 4255 500
625 20250401 091500 7924150 4255 4255 4255 4255 0
626 20250401 091400 7924150 4255 4255 4255 4255 0
627 20250401 091300 7924150 4255 4255 4255 4255 0
628 20250401 091200 7924150 4255 4260 4260 4255 20
629 20250401 091100 7838960 4295 4280 4295 4280 35
630 20250401 091000 7689085 4265 4265 4265 4265 0
631 20250401 090900 7689085 4265 4265 4265 4265 0
632 20250401 090800 7689085 4265 4265 4265 4265 0
633 20250401 090700 7689085 4265 4260 4265 4260 75
634 20250401 090600 7369435 4255 4255 4255 4255 0
635 20250401 090500 7369435 4255 4255 4255 4255 30
636 20250401 090400 7241785 4255 4255 4255 4255 0
637 20250401 090300 7241785 4255 4255 4255 4255 174
638 20250401 090200 6501415 4270 4270 4270 4270 500
639 20250401 090100 4366415 4270 4270 4270 4270 0
640 20250401 090000 4366415 4270 4205 4270 4205 1036

1
043650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17858304,0,77683622400,0.00
20250327,0,17858304,0,78933703680,0.00
20250326,0,17858304,0,79469452800,0.00
20250325,0,17858304,0,79558744320,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17858304 0 77683622400 0.00
3 20250327 0 17858304 0 78933703680 0.00
4 20250326 0 17858304 0 79469452800 0.00
5 20250325 0 17858304 0 79558744320 0.00