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

642
045970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,76735045,3010,3010,3010,3010,158
20250401,193900,76735045,3010,3010,3010,3010,0
20250401,193800,76735045,3010,3010,3010,3010,0
20250401,193700,76735045,3010,3010,3010,3010,0
20250401,193600,76735045,3010,3010,3010,3010,0
20250401,193500,76735045,3010,3010,3010,3010,0
20250401,193400,76735045,3010,3010,3010,3010,0
20250401,193300,76735045,3010,3010,3010,3010,0
20250401,193200,76735045,3010,3010,3010,3010,0
20250401,193100,76735045,3010,3010,3010,3010,0
20250401,193000,76735045,3010,3010,3010,3010,0
20250401,192900,76735045,3010,3010,3010,3010,0
20250401,192800,76735045,3010,3010,3010,3010,0
20250401,192700,76735045,3010,3010,3010,3010,0
20250401,192600,76735045,3010,3010,3010,3010,0
20250401,192500,76735045,3010,3010,3010,3010,0
20250401,192400,76735045,3010,3010,3010,3010,0
20250401,192300,76735045,3010,3010,3010,3010,0
20250401,192200,76735045,3010,3010,3010,3010,0
20250401,192100,76735045,3010,3010,3010,3010,0
20250401,192000,76735045,3010,3010,3010,3010,0
20250401,191900,76735045,3010,3010,3010,3010,0
20250401,191800,76735045,3010,3010,3010,3010,0
20250401,191700,76735045,3010,3010,3010,3010,0
20250401,191600,76735045,3010,3010,3010,3010,0
20250401,191500,76735045,3010,3010,3010,3010,0
20250401,191400,76735045,3010,3010,3010,3010,0
20250401,191300,76735045,3010,3010,3010,3010,0
20250401,191200,76735045,3010,3010,3010,3010,0
20250401,191100,76735045,3010,3010,3010,3010,0
20250401,191000,76735045,3010,3010,3010,3010,158
20250401,190900,76735045,3010,3010,3010,3010,0
20250401,190800,76735045,3010,3010,3010,3010,0
20250401,190700,76735045,3010,3010,3010,3010,0
20250401,190600,76735045,3010,3010,3010,3010,0
20250401,190500,76735045,3010,3010,3010,3010,0
20250401,190400,76735045,3010,3010,3010,3010,0
20250401,190300,76735045,3010,3010,3010,3010,0
20250401,190200,76735045,3010,3010,3010,3010,0
20250401,190100,76735045,3010,3010,3010,3010,0
20250401,190000,76735045,3010,3010,3010,3010,0
20250401,185900,76735045,3010,3010,3010,3010,0
20250401,185800,76735045,3010,3010,3010,3010,0
20250401,185700,76735045,3010,3010,3010,3010,0
20250401,185600,76735045,3010,3010,3010,3010,0
20250401,185500,76735045,3010,3010,3010,3010,0
20250401,185400,76735045,3010,3010,3010,3010,0
20250401,185300,76735045,3010,3010,3010,3010,0
20250401,185200,76735045,3010,3010,3010,3010,0
20250401,185100,76735045,3010,3010,3010,3010,0
20250401,185000,76735045,3010,3010,3010,3010,0
20250401,184900,76735045,3010,3010,3010,3010,0
20250401,184800,76735045,3010,3010,3010,3010,0
20250401,184700,76735045,3010,3010,3010,3010,0
20250401,184600,76735045,3010,3010,3010,3010,0
20250401,184500,76735045,3010,3010,3010,3010,0
20250401,184400,76735045,3010,3010,3010,3010,0
20250401,184300,76735045,3010,3010,3010,3010,0
20250401,184200,76735045,3010,3010,3010,3010,0
20250401,184100,76735045,3010,3010,3010,3010,0
20250401,184000,76735045,3010,3010,3010,3010,158
20250401,183900,76735045,3010,3010,3010,3010,0
20250401,183800,76735045,3010,3010,3010,3010,0
20250401,183700,76735045,3010,3010,3010,3010,0
20250401,183600,76735045,3010,3010,3010,3010,0
20250401,183500,76735045,3010,3010,3010,3010,0
20250401,183400,76735045,3010,3010,3010,3010,0
20250401,183300,76735045,3010,3010,3010,3010,0
20250401,183200,76735045,3010,3010,3010,3010,0
20250401,183100,76735045,3010,3010,3010,3010,0
20250401,183000,76735045,3010,3010,3010,3010,0
20250401,182900,76735045,3010,3010,3010,3010,0
20250401,182800,76735045,3010,3010,3010,3010,0
20250401,182700,76735045,3010,3010,3010,3010,0
20250401,182600,76735045,3010,3010,3010,3010,0
20250401,182500,76735045,3010,3010,3010,3010,0
20250401,182400,76735045,3010,3010,3010,3010,0
20250401,182300,76735045,3010,3010,3010,3010,0
20250401,182200,76735045,3010,3010,3010,3010,0
20250401,182100,76735045,3010,3010,3010,3010,0
20250401,182000,76735045,3010,3010,3010,3010,0
20250401,181900,76735045,3010,3010,3010,3010,0
20250401,181800,76735045,3010,3010,3010,3010,0
20250401,181700,76735045,3010,3010,3010,3010,0
20250401,181600,76735045,3010,3010,3010,3010,0
20250401,181500,76735045,3010,3010,3010,3010,0
20250401,181400,76735045,3010,3010,3010,3010,0
20250401,181300,76735045,3010,3010,3010,3010,0
20250401,181200,76735045,3010,3010,3010,3010,0
20250401,181100,76735045,3010,3010,3010,3010,0
20250401,181000,76735045,3010,3010,3010,3010,158
20250401,180900,76735045,3010,3010,3010,3010,0
20250401,180800,76735045,3010,3010,3010,3010,0
20250401,180700,76735045,3010,3010,3010,3010,0
20250401,180600,76735045,3010,3010,3010,3010,0
20250401,180500,76735045,3010,3010,3010,3010,0
20250401,180400,76735045,3010,3010,3010,3010,0
20250401,180300,76735045,3010,3010,3010,3010,0
20250401,180200,76735045,3010,3010,3010,3010,0
20250401,180100,76735045,3010,3010,3010,3010,0
20250401,180000,76735045,3010,3010,3010,3010,0
20250401,175900,76735045,3010,3010,3010,3010,0
20250401,175800,76735045,3010,3010,3010,3010,0
20250401,175700,76735045,3010,3010,3010,3010,0
20250401,175600,76735045,3010,3010,3010,3010,0
20250401,175500,76735045,3010,3010,3010,3010,0
20250401,175400,76735045,3010,3010,3010,3010,0
20250401,175300,76735045,3010,3010,3010,3010,0
20250401,175200,76735045,3010,3010,3010,3010,0
20250401,175100,76735045,3010,3010,3010,3010,0
20250401,175000,76735045,3010,3010,3010,3010,0
20250401,174900,76735045,3010,3010,3010,3010,0
20250401,174800,76735045,3010,3010,3010,3010,0
20250401,174700,76735045,3010,3010,3010,3010,0
20250401,174600,76735045,3010,3010,3010,3010,0
20250401,174500,76735045,3010,3010,3010,3010,0
20250401,174400,76735045,3010,3010,3010,3010,0
20250401,174300,76735045,3010,3010,3010,3010,0
20250401,174200,76735045,3010,3010,3010,3010,0
20250401,174100,76735045,3010,3010,3010,3010,0
20250401,174000,76735045,3010,3010,3010,3010,158
20250401,173900,76735045,3010,3010,3010,3010,0
20250401,173800,76735045,3010,3010,3010,3010,0
20250401,173700,76735045,3010,3010,3010,3010,0
20250401,173600,76735045,3010,3010,3010,3010,0
20250401,173500,76735045,3010,3010,3010,3010,0
20250401,173400,76735045,3010,3010,3010,3010,0
20250401,173300,76735045,3010,3010,3010,3010,0
20250401,173200,76735045,3010,3010,3010,3010,0
20250401,173100,76735045,3010,3010,3010,3010,0
20250401,173000,76735045,3010,3010,3010,3010,0
20250401,172900,76735045,3010,3010,3010,3010,0
20250401,172800,76735045,3010,3010,3010,3010,0
20250401,172700,76735045,3010,3010,3010,3010,0
20250401,172600,76735045,3010,3010,3010,3010,0
20250401,172500,76735045,3010,3010,3010,3010,0
20250401,172400,76735045,3010,3010,3010,3010,0
20250401,172300,76735045,3010,3010,3010,3010,0
20250401,172200,76735045,3010,3010,3010,3010,0
20250401,172100,76735045,3010,3010,3010,3010,0
20250401,172000,76735045,3010,3010,3010,3010,0
20250401,171900,76735045,3010,3010,3010,3010,0
20250401,171800,76735045,3010,3010,3010,3010,0
20250401,171700,76735045,3010,3010,3010,3010,0
20250401,171600,76735045,3010,3010,3010,3010,0
20250401,171500,76735045,3010,3010,3010,3010,0
20250401,171400,76735045,3010,3010,3010,3010,0
20250401,171300,76735045,3010,3010,3010,3010,0
20250401,171200,76735045,3010,3010,3010,3010,0
20250401,171100,76735045,3010,3010,3010,3010,0
20250401,171000,76735045,3010,3010,3010,3010,158
20250401,170900,76735045,3010,3010,3010,3010,0
20250401,170800,76735045,3010,3010,3010,3010,0
20250401,170700,76735045,3010,3010,3010,3010,0
20250401,170600,76735045,3010,3010,3010,3010,0
20250401,170500,76735045,3010,3010,3010,3010,0
20250401,170400,76735045,3010,3010,3010,3010,0
20250401,170300,76735045,3010,3010,3010,3010,0
20250401,170200,76735045,3010,3010,3010,3010,0
20250401,170100,76735045,3010,3010,3010,3010,0
20250401,170000,76735045,3010,3010,3010,3010,0
20250401,165900,76735045,3010,3010,3010,3010,0
20250401,165800,76735045,3010,3010,3010,3010,0
20250401,165700,76735045,3010,3010,3010,3010,0
20250401,165600,76735045,3010,3010,3010,3010,0
20250401,165500,76735045,3010,3010,3010,3010,0
20250401,165400,76735045,3010,3010,3010,3010,0
20250401,165300,76735045,3010,3010,3010,3010,0
20250401,165200,76735045,3010,3010,3010,3010,0
20250401,165100,76735045,3010,3010,3010,3010,0
20250401,165000,76735045,3010,3010,3010,3010,0
20250401,164900,76735045,3010,3010,3010,3010,0
20250401,164800,76735045,3010,3010,3010,3010,0
20250401,164700,76735045,3010,3010,3010,3010,0
20250401,164600,76735045,3010,3010,3010,3010,0
20250401,164500,76735045,3010,3010,3010,3010,0
20250401,164400,76735045,3010,3010,3010,3010,0
20250401,164300,76735045,3010,3010,3010,3010,0
20250401,164200,76735045,3010,3010,3010,3010,0
20250401,164100,76735045,3010,3010,3010,3010,0
20250401,164000,76735045,3010,3010,3010,3010,158
20250401,163900,76735045,3010,3010,3010,3010,0
20250401,163800,76735045,3010,3010,3010,3010,0
20250401,163700,76735045,3010,3010,3010,3010,0
20250401,163600,76735045,3010,3010,3010,3010,0
20250401,163500,76735045,3010,3010,3010,3010,0
20250401,163400,76735045,3010,3010,3010,3010,0
20250401,163300,76735045,3010,3010,3010,3010,0
20250401,163200,76735045,3010,3010,3010,3010,0
20250401,163100,76735045,3010,3010,3010,3010,0
20250401,163000,76735045,3010,3010,3010,3010,0
20250401,162900,76735045,3010,3010,3010,3010,0
20250401,162800,76735045,3010,3010,3010,3010,0
20250401,162700,76735045,3010,3010,3010,3010,0
20250401,162600,76735045,3010,3010,3010,3010,0
20250401,162500,76735045,3010,3010,3010,3010,0
20250401,162400,76735045,3010,3010,3010,3010,0
20250401,162300,76735045,3010,3010,3010,3010,0
20250401,162200,76735045,3010,3010,3010,3010,0
20250401,162100,76735045,3010,3010,3010,3010,0
20250401,162000,76735045,3010,3010,3010,3010,0
20250401,161900,76735045,3010,3010,3010,3010,0
20250401,161800,76735045,3010,3010,3010,3010,0
20250401,161700,76735045,3010,3010,3010,3010,0
20250401,161600,76735045,3010,3010,3010,3010,0
20250401,161500,76735045,3010,3010,3010,3010,0
20250401,161400,76735045,3010,3010,3010,3010,0
20250401,161300,76735045,3010,3010,3010,3010,0
20250401,161200,76735045,3010,3010,3010,3010,0
20250401,161100,76735045,3010,3010,3010,3010,0
20250401,161000,76735045,3010,3010,3010,3010,158
20250401,160900,76735045,3010,3010,3010,3010,0
20250401,160800,76735045,3010,3010,3010,3010,0
20250401,160700,76735045,3010,3010,3010,3010,0
20250401,160600,76735045,3010,3010,3010,3010,0
20250401,160500,76735045,3010,3010,3010,3010,0
20250401,160400,76735045,3010,3010,3010,3010,0
20250401,160300,76735045,3010,3010,3010,3010,0
20250401,160200,76735045,3010,3010,3010,3010,0
20250401,160100,76735045,3010,3010,3010,3010,0
20250401,160000,76735045,3010,3010,3010,3010,0
20250401,155900,76735045,3010,3010,3010,3010,0
20250401,155800,76735045,3010,3010,3010,3010,0
20250401,155700,76735045,3010,3010,3010,3010,0
20250401,155600,76735045,3010,3010,3010,3010,0
20250401,155500,76735045,3010,3010,3010,3010,0
20250401,155400,76735045,3010,3010,3010,3010,0
20250401,155300,76735045,3010,3010,3010,3010,0
20250401,155200,76735045,3010,3010,3010,3010,0
20250401,155100,76735045,3010,3010,3010,3010,0
20250401,155000,76735045,3010,3010,3010,3010,0
20250401,154900,76735045,3010,3010,3010,3010,0
20250401,154800,76735045,3010,3010,3010,3010,0
20250401,154700,76735045,3010,3010,3010,3010,0
20250401,154600,76735045,3010,3010,3010,3010,0
20250401,154500,76735045,3010,3010,3010,3010,0
20250401,154400,76735045,3010,3010,3010,3010,0
20250401,154300,76735045,3010,3010,3010,3010,0
20250401,154200,76735045,3010,3010,3010,3010,0
20250401,154100,76735045,3010,3010,3010,3010,0
20250401,154000,76735045,3010,3010,3010,3010,158
20250401,153900,76735045,3010,3010,3010,3010,0
20250401,153800,76735045,3010,3010,3010,3010,0
20250401,153700,76735045,3010,3010,3010,3010,0
20250401,153600,76735045,3010,3010,3010,3010,0
20250401,153500,76735045,3010,3010,3010,3010,0
20250401,153400,76735045,3010,3010,3010,3010,0
20250401,153300,76735045,3010,3010,3010,3010,0
20250401,153200,76735045,3010,3010,3010,3010,0
20250401,153100,76735045,3010,3010,3010,3010,0
20250401,153000,76735045,3010,3010,3010,3010,158
20250401,152900,76259465,3020,3020,3020,3020,0
20250401,152800,76259465,3020,3020,3020,3020,0
20250401,152700,76259465,3020,3020,3020,3020,0
20250401,152600,76259465,3020,3020,3020,3020,0
20250401,152500,76259465,3020,3020,3020,3020,0
20250401,152400,76259465,3020,3020,3020,3020,0
20250401,152300,76259465,3020,3020,3020,3020,0
20250401,152200,76259465,3020,3020,3020,3020,0
20250401,152100,76259465,3020,3020,3020,3020,0
20250401,152000,76259465,3020,3020,3020,3020,0
20250401,151900,76259465,3020,3020,3045,3020,140
20250401,151800,75836580,3045,3045,3045,3045,0
20250401,151700,75836580,3045,3045,3045,3045,1
20250401,151600,75833535,3020,3020,3020,3020,0
20250401,151500,75833535,3020,3020,3020,3020,22
20250401,151400,75767095,3020,3020,3020,3020,0
20250401,151300,75767095,3020,3020,3020,3020,0
20250401,151200,75767095,3020,3025,3025,3020,301
20250401,151100,74857265,3045,3045,3045,3045,1
20250401,151000,74854220,3035,3035,3035,3035,27
20250401,150900,74772275,3040,3040,3040,3040,3
20250401,150800,74763155,3045,3045,3045,3045,2
20250401,150700,74757065,3025,3025,3025,3025,0
20250401,150600,74757065,3025,3025,3025,3025,1
20250401,150500,74754040,3030,3030,3030,3030,0
20250401,150400,74754040,3030,3030,3030,3030,20
20250401,150300,74693440,3030,3030,3030,3030,0
20250401,150200,74693440,3030,3030,3030,3030,40
20250401,150100,74572240,3030,3030,3030,3030,10
20250401,150000,74541940,3045,3045,3045,3045,0
20250401,145900,74541940,3045,3045,3045,3045,0
20250401,145800,74541940,3045,3035,3045,3035,205
20250401,145700,73918755,3025,3025,3025,3025,0
20250401,145600,73918755,3025,3025,3025,3025,0
20250401,145500,73918755,3025,3025,3025,3025,0
20250401,145400,73918755,3025,3025,3025,3025,0
20250401,145300,73918755,3025,3025,3025,3025,0
20250401,145200,73918755,3025,3025,3025,3025,20
20250401,145100,73858255,3025,3025,3025,3025,0
20250401,145000,73858255,3025,3025,3025,3025,59
20250401,144900,73679780,3025,3025,3025,3025,17
20250401,144800,73628355,3025,3025,3025,3025,0
20250401,144700,73628355,3025,3025,3025,3025,17
20250401,144600,73576930,3035,3035,3035,3035,0
20250401,144500,73576930,3035,3035,3035,3035,0
20250401,144400,73576930,3035,3035,3035,3035,70
20250401,144300,73364480,3035,3035,3035,3035,0
20250401,144200,73364480,3035,3035,3035,3035,0
20250401,144100,73364480,3035,3035,3035,3035,29
20250401,144000,73276465,3035,3035,3035,3035,1
20250401,143900,73273430,3020,3020,3020,3020,0
20250401,143800,73273430,3020,3020,3020,3020,0
20250401,143700,73273430,3020,3020,3020,3020,0
20250401,143600,73273430,3020,3020,3020,3020,0
20250401,143500,73273430,3020,3020,3020,3020,0
20250401,143400,73273430,3020,3020,3020,3020,0
20250401,143300,73273430,3020,3025,3025,3020,415
20250401,143200,72018325,3030,3030,3030,3030,85
20250401,143100,71760775,3030,3030,3030,3030,0
20250401,143000,71760775,3030,3030,3030,3030,0
20250401,142900,71760775,3030,3035,3035,3030,48
20250401,142800,71615170,3040,3040,3040,3040,0
20250401,142700,71615170,3040,3040,3040,3040,0
20250401,142600,71615170,3040,3040,3040,3040,0
20250401,142500,71615170,3040,3040,3040,3040,0
20250401,142400,71615170,3040,3040,3040,3040,0
20250401,142300,71615170,3040,3040,3040,3040,0
20250401,142200,71615170,3040,3040,3040,3040,0
20250401,142100,71615170,3040,3040,3040,3040,0
20250401,142000,71615170,3040,3040,3040,3040,0
20250401,141900,71615170,3040,3040,3040,3040,0
20250401,141800,71615170,3040,3040,3040,3040,0
20250401,141700,71615170,3040,3040,3040,3040,0
20250401,141600,71615170,3040,3040,3040,3040,0
20250401,141500,71615170,3040,3040,3040,3040,0
20250401,141400,71615170,3040,3040,3040,3040,0
20250401,141300,71615170,3040,3040,3040,3040,0
20250401,141200,71615170,3040,3040,3040,3040,0
20250401,141100,71615170,3040,3040,3040,3040,0
20250401,141000,71615170,3040,3040,3040,3040,0
20250401,140900,71615170,3040,3040,3040,3040,0
20250401,140800,71615170,3040,3040,3040,3040,3
20250401,140700,71606050,3040,3040,3040,3040,5
20250401,140600,71590850,3040,3040,3040,3040,0
20250401,140500,71590850,3040,3040,3040,3040,92
20250401,140400,71311170,3040,3040,3040,3040,0
20250401,140300,71311170,3040,3040,3040,3040,0
20250401,140200,71311170,3040,3040,3040,3040,0
20250401,140100,71311170,3040,3040,3040,3040,0
20250401,140000,71311170,3040,3040,3040,3040,0
20250401,135900,71311170,3040,3040,3040,3040,0
20250401,135800,71311170,3040,3040,3040,3040,0
20250401,135700,71311170,3040,3040,3040,3040,0
20250401,135600,71311170,3040,3040,3040,3040,0
20250401,135500,71311170,3040,3040,3040,3040,0
20250401,135400,71311170,3040,3040,3040,3040,0
20250401,135300,71311170,3040,3040,3040,3040,21
20250401,135200,71247330,3040,3040,3040,3040,4
20250401,135100,71235170,3040,3040,3040,3040,27
20250401,135000,71153090,3040,3040,3040,3040,0
20250401,134900,71153090,3040,3040,3040,3040,0
20250401,134800,71153090,3040,3040,3040,3040,10
20250401,134700,71122690,3040,3040,3040,3040,0
20250401,134600,71122690,3040,3040,3040,3040,0
20250401,134500,71122690,3040,3040,3040,3040,0
20250401,134400,71122690,3040,3040,3040,3040,1
20250401,134300,71119650,3040,3040,3040,3040,0
20250401,134200,71119650,3040,3040,3040,3040,0
20250401,134100,71119650,3040,3040,3040,3040,0
20250401,134000,71119650,3040,3040,3040,3040,0
20250401,133900,71119650,3040,3040,3040,3040,0
20250401,133800,71119650,3040,3040,3040,3040,0
20250401,133700,71119650,3040,3040,3040,3040,0
20250401,133600,71119650,3040,3040,3040,3040,0
20250401,133500,71119650,3040,3040,3040,3040,0
20250401,133400,71119650,3040,3040,3040,3040,0
20250401,133300,71119650,3040,3040,3040,3040,1
20250401,133200,71116610,3040,3040,3040,3040,0
20250401,133100,71116610,3040,3040,3040,3040,0
20250401,133000,71116610,3040,3040,3040,3040,0
20250401,132900,71116610,3040,3040,3040,3040,0
20250401,132800,71116610,3040,3040,3040,3040,0
20250401,132700,71116610,3040,3040,3040,3040,0
20250401,132600,71116610,3040,3040,3040,3040,0
20250401,132500,71116610,3040,3040,3040,3040,0
20250401,132400,71116610,3040,3040,3040,3040,0
20250401,132300,71116610,3040,3040,3040,3040,0
20250401,132200,71116610,3040,3040,3040,3040,0
20250401,132100,71116610,3040,3040,3040,3040,100
20250401,132000,70812610,3045,3045,3045,3045,0
20250401,131900,70812610,3045,3045,3045,3045,9
20250401,131800,70785205,3045,3045,3045,3045,0
20250401,131700,70785205,3045,3045,3045,3045,0
20250401,131600,70785205,3045,3045,3045,3045,0
20250401,131500,70785205,3045,3045,3045,3045,0
20250401,131400,70785205,3045,3040,3045,3040,44
20250401,131300,70651275,3035,3035,3035,3035,0
20250401,131200,70651275,3035,3035,3035,3035,0
20250401,131100,70651275,3035,3035,3035,3035,0
20250401,131000,70651275,3035,3035,3035,3035,0
20250401,130900,70651275,3035,3035,3035,3035,0
20250401,130800,70651275,3035,3035,3035,3035,0
20250401,130700,70651275,3035,3035,3035,3035,0
20250401,130600,70651275,3035,3035,3035,3035,0
20250401,130500,70651275,3035,3035,3035,3035,0
20250401,130400,70651275,3035,3035,3035,3035,0
20250401,130300,70651275,3035,3030,3035,3030,265
20250401,130200,69848180,3030,3030,3030,3030,0
20250401,130100,69848180,3030,3030,3030,3030,0
20250401,130000,69848180,3030,3030,3030,3030,0
20250401,125900,69848180,3030,3030,3030,3030,2
20250401,125800,69842120,3035,3035,3035,3035,0
20250401,125700,69842120,3035,3035,3035,3035,21
20250401,125600,69778385,3050,3050,3050,3050,0
20250401,125500,69778385,3050,3050,3050,3050,0
20250401,125400,69778385,3050,3050,3050,3050,0
20250401,125300,69778385,3050,3050,3050,3050,0
20250401,125200,69778385,3050,3050,3050,3050,0
20250401,125100,69778385,3050,3050,3050,3050,0
20250401,125000,69778385,3050,3050,3050,3050,0
20250401,124900,69778385,3050,3050,3050,3050,0
20250401,124800,69778385,3050,3050,3050,3050,45
20250401,124700,69641135,3030,3030,3030,3030,0
20250401,124600,69641135,3030,3030,3030,3030,0
20250401,124500,69641135,3030,3030,3030,3030,0
20250401,124400,69641135,3030,3030,3030,3030,0
20250401,124300,69641135,3030,3030,3030,3030,0
20250401,124200,69641135,3030,3030,3030,3030,0
20250401,124100,69641135,3030,3030,3030,3030,0
20250401,124000,69641135,3030,3030,3030,3030,0
20250401,123900,69641135,3030,3030,3030,3030,0
20250401,123800,69641135,3030,3030,3030,3030,0
20250401,123700,69641135,3030,3030,3030,3030,0
20250401,123600,69641135,3030,3035,3035,3030,935
20250401,123500,66807080,3030,3030,3030,3030,0
20250401,123400,66807080,3030,3030,3030,3030,0
20250401,123300,66807080,3030,3030,3030,3030,0
20250401,123200,66807080,3030,3030,3030,3030,0
20250401,123100,66807080,3030,3030,3030,3030,0
20250401,123000,66807080,3030,3030,3030,3030,0
20250401,122900,66807080,3030,3030,3030,3030,0
20250401,122800,66807080,3030,3030,3030,3030,0
20250401,122700,66807080,3030,3030,3030,3030,0
20250401,122600,66807080,3030,3030,3030,3030,0
20250401,122500,66807080,3030,3030,3030,3030,141
20250401,122400,66379850,3025,3025,3025,3025,0
20250401,122300,66379850,3025,3025,3025,3025,149
20250401,122200,65929125,3040,3040,3040,3040,0
20250401,122100,65929125,3040,3040,3040,3040,0
20250401,122000,65929125,3040,3040,3040,3040,0
20250401,121900,65929125,3040,3040,3040,3040,0
20250401,121800,65929125,3040,3040,3040,3040,70
20250401,121700,65716325,3040,3040,3040,3040,191
20250401,121600,65135685,3045,3045,3045,3045,0
20250401,121500,65135685,3045,3045,3045,3045,0
20250401,121400,65135685,3045,3045,3045,3045,0
20250401,121300,65135685,3045,3045,3045,3045,32
20250401,121200,65038245,3045,3045,3045,3045,19
20250401,121100,64980390,3050,3050,3050,3050,51
20250401,121000,64824840,3045,3045,3045,3045,0
20250401,120900,64824840,3045,3045,3045,3045,0
20250401,120800,64824840,3045,3060,3060,3045,92
20250401,120700,64543395,3065,3065,3065,3065,0
20250401,120600,64543395,3065,3065,3065,3065,50
20250401,120500,64390145,3065,3065,3065,3065,0
20250401,120400,64390145,3065,3065,3065,3065,1
20250401,120300,64387080,3060,3055,3060,3055,134
20250401,120200,63977130,3050,3050,3050,3050,417
20250401,120100,62705280,3045,3045,3045,3045,100
20250401,120000,62400780,3045,3045,3045,3045,12
20250401,115900,62364240,3040,3040,3040,3040,0
20250401,115800,62364240,3040,3040,3040,3040,0
20250401,115700,62364240,3040,3040,3040,3040,10
20250401,115600,62333840,3035,3035,3035,3035,0
20250401,115500,62333840,3035,3035,3035,3035,0
20250401,115400,62333840,3035,3035,3035,3035,0
20250401,115300,62333840,3035,3035,3035,3035,1
20250401,115200,62330805,3035,3035,3035,3035,0
20250401,115100,62330805,3035,3035,3035,3035,0
20250401,115000,62330805,3035,3035,3035,3035,0
20250401,114900,62330805,3035,3035,3035,3035,0
20250401,114800,62330805,3035,3035,3035,3035,0
20250401,114700,62330805,3035,3035,3035,3035,0
20250401,114600,62330805,3035,3035,3035,3035,0
20250401,114500,62330805,3035,3035,3035,3035,0
20250401,114400,62330805,3035,3035,3035,3035,0
20250401,114300,62330805,3035,3035,3035,3035,0
20250401,114200,62330805,3035,3035,3035,3035,0
20250401,114100,62330805,3035,3035,3035,3035,0
20250401,114000,62330805,3035,3035,3035,3035,1
20250401,113900,62327770,3035,3035,3035,3035,0
20250401,113800,62327770,3035,3035,3035,3035,0
20250401,113700,62327770,3035,3035,3035,3035,0
20250401,113600,62327770,3035,3035,3035,3035,0
20250401,113500,62327770,3035,3035,3035,3035,0
20250401,113400,62327770,3035,3035,3035,3035,0
20250401,113300,62327770,3035,3035,3035,3035,159
20250401,113200,61845205,3040,3040,3040,3040,18
20250401,113100,61790485,3040,3040,3040,3040,59
20250401,113000,61611125,3040,3040,3040,3040,0
20250401,112900,61611125,3040,3040,3040,3040,0
20250401,112800,61611125,3040,3040,3040,3040,0
20250401,112700,61611125,3040,3040,3040,3040,0
20250401,112600,61611125,3040,3040,3040,3040,100
20250401,112500,61307125,3045,3045,3045,3045,113
20250401,112400,60963040,3045,3045,3045,3045,0
20250401,112300,60963040,3045,3040,3045,3040,218
20250401,112200,60299730,3040,3040,3040,3040,0
20250401,112100,60299730,3040,3040,3040,3040,102
20250401,112000,59989650,3035,3035,3035,3035,9
20250401,111900,59962335,3020,3035,3035,3020,198
20250401,111800,59364330,3045,3035,3045,3035,1014
20250401,111700,56285715,3040,3040,3040,3040,0
20250401,111600,56285715,3040,3040,3040,3040,0
20250401,111500,56285715,3040,3040,3040,3040,71
20250401,111400,56069875,3040,3040,3040,3040,463
20250401,111300,54662355,3040,3040,3040,3040,0
20250401,111200,54662355,3040,3040,3040,3040,2
20250401,111100,54656275,3040,3040,3040,3040,0
20250401,111000,54656275,3040,3040,3040,3040,0
20250401,110900,54656275,3040,3025,3040,3025,241
20250401,110800,53925875,3030,3025,3030,3025,45
20250401,110700,53789745,3030,3030,3030,3030,0
20250401,110600,53789745,3030,3030,3030,3030,0
20250401,110500,53789745,3030,3030,3030,3030,0
20250401,110400,53789745,3030,3030,3030,3030,0
20250401,110300,53789745,3030,3030,3030,3030,0
20250401,110200,53789745,3030,3030,3030,3030,11
20250401,110100,53756415,3030,3030,3030,3030,0
20250401,110000,53756415,3030,3030,3030,3030,0
20250401,105900,53756415,3030,3030,3030,3030,0
20250401,105800,53756415,3030,3030,3030,3030,0
20250401,105700,53756415,3030,3030,3030,3030,1
20250401,105600,53753385,3030,3030,3030,3030,0
20250401,105500,53753385,3030,3030,3030,3030,0
20250401,105400,53753385,3030,3030,3030,3030,0
20250401,105300,53753385,3030,3030,3030,3030,0
20250401,105200,53753385,3030,3015,3030,3015,1366
20250401,105100,49628670,3015,3015,3015,3015,0
20250401,105000,49628670,3015,3020,3020,3015,825
20250401,104900,47137175,3015,3000,3015,3000,2639
20250401,104800,39183615,3000,2995,3000,2995,5
20250401,104700,39168630,2995,2995,2995,2995,7
20250401,104600,39147665,2995,2995,2995,2995,0
20250401,104500,39147665,2995,2995,2995,2995,30
20250401,104400,39057815,2990,2980,2990,2980,582
20250401,104300,37319920,2980,2980,2980,2980,10
20250401,104200,37290120,2965,2965,2965,2965,0
20250401,104100,37290120,2965,2965,2965,2965,0
20250401,104000,37290120,2965,2965,2965,2965,0
20250401,103900,37290120,2965,2965,2965,2965,0
20250401,103800,37290120,2965,2965,2965,2965,0
20250401,103700,37290120,2965,2965,2965,2965,0
20250401,103600,37290120,2965,2965,2965,2965,1
20250401,103500,37287155,2950,2950,2950,2950,0
20250401,103400,37287155,2950,2950,2950,2950,0
20250401,103300,37287155,2950,2950,2950,2950,0
20250401,103200,37287155,2950,2950,2950,2950,0
20250401,103100,37287155,2950,2950,2950,2950,0
20250401,103000,37287155,2950,2950,2950,2950,0
20250401,102900,37287155,2950,2950,2950,2950,0
20250401,102800,37287155,2950,2950,2950,2950,0
20250401,102700,37287155,2950,2950,2950,2950,0
20250401,102600,37287155,2950,2950,2950,2950,0
20250401,102500,37287155,2950,2970,2970,2910,4305
20250401,102400,24656745,2970,2970,2970,2970,0
20250401,102300,24656745,2970,2970,2970,2970,0
20250401,102200,24656745,2970,2970,2970,2970,12
20250401,102100,24621105,2970,2970,2970,2970,0
20250401,102000,24621105,2970,2970,2970,2970,0
20250401,101900,24621105,2970,2970,2970,2970,5
20250401,101800,24606255,2965,2965,2965,2965,0
20250401,101700,24606255,2965,2965,2965,2965,0
20250401,101600,24606255,2965,2965,2965,2965,0
20250401,101500,24606255,2965,2965,2965,2965,0
20250401,101400,24606255,2965,2970,2970,2965,540
20250401,101300,23002480,2970,2970,2970,2970,0
20250401,101200,23002480,2970,2970,2970,2970,23
20250401,101100,22934170,2960,2960,2960,2960,0
20250401,101000,22934170,2960,2960,2960,2960,0
20250401,100900,22934170,2960,2960,2960,2960,2
20250401,100800,22928250,2960,2960,2960,2960,0
20250401,100700,22928250,2960,2960,2960,2960,0
20250401,100600,22928250,2960,2960,2960,2960,2
20250401,100500,22922330,2970,2970,2970,2970,1
20250401,100400,22919360,2960,2960,2960,2960,0
20250401,100300,22919360,2960,2960,2960,2960,0
20250401,100200,22919360,2960,2960,2960,2960,0
20250401,100100,22919360,2960,2960,2960,2960,0
20250401,100000,22919360,2960,2960,2960,2960,0
20250401,095900,22919360,2960,2960,2960,2960,0
20250401,095800,22919360,2960,2960,2960,2960,0
20250401,095700,22919360,2960,2960,2960,2960,0
20250401,095600,22919360,2960,2960,2960,2960,269
20250401,095500,22123120,2970,2970,2970,2970,0
20250401,095400,22123120,2970,2970,2970,2970,0
20250401,095300,22123120,2970,2970,2970,2970,0
20250401,095200,22123120,2970,2970,2970,2970,0
20250401,095100,22123120,2970,2970,2970,2970,0
20250401,095000,22123120,2970,2970,2970,2970,0
20250401,094900,22123120,2970,2970,2970,2970,0
20250401,094800,22123120,2970,2970,2970,2970,3
20250401,094700,22114210,2970,2970,2970,2970,3
20250401,094600,22105300,2970,2970,2970,2970,0
20250401,094500,22105300,2970,2970,2970,2970,0
20250401,094400,22105300,2970,2960,2970,2960,607
20250401,094300,20308460,2960,2960,2960,2960,21
20250401,094200,20246300,2960,2960,2960,2960,0
20250401,094100,20246300,2960,2960,2960,2960,0
20250401,094000,20246300,2960,2960,2960,2960,0
20250401,093900,20246300,2960,2960,2960,2960,3
20250401,093800,20237420,2980,2980,2980,2980,0
20250401,093700,20237420,2980,2980,2980,2980,297
20250401,093600,19352360,2960,2960,2960,2960,0
20250401,093500,19352360,2960,2960,2960,2960,400
20250401,093400,18168360,2980,2980,2980,2980,0
20250401,093300,18168360,2980,2985,2985,2980,4083
20250401,093200,5980655,2985,2985,2985,2985,0
20250401,093100,5980655,2985,2985,2985,2985,0
20250401,093000,5980655,2985,2985,2985,2985,116
20250401,092900,5634395,2990,2990,2990,2990,95
20250401,092800,5350345,2990,2995,2995,2990,4
20250401,092700,5338370,2995,2995,2995,2995,5
20250401,092600,5323395,3000,3000,3000,3000,0
20250401,092500,5323395,3000,3000,3000,3000,0
20250401,092400,5323395,3000,2990,3000,2990,43
20250401,092300,5194405,2980,2990,2990,2980,2
20250401,092200,5188435,2995,2995,2995,2995,0
20250401,092100,5188435,2995,2995,2995,2995,3
20250401,092000,5179450,2995,2995,2995,2995,350
20250401,091900,4131200,2995,2995,2995,2995,0
20250401,091800,4131200,2995,2995,2995,2995,0
20250401,091700,4131200,2995,2995,2995,2995,100
20250401,091600,3831700,2995,2995,2995,2995,99
20250401,091500,3535195,3000,3000,3000,3000,0
20250401,091400,3535195,3000,3000,3000,3000,0
20250401,091300,3535195,3000,3000,3000,3000,6
20250401,091200,3517195,3000,3000,3000,3000,20
20250401,091100,3457195,2985,2985,2985,2985,0
20250401,091000,3457195,2985,2985,2985,2985,0
20250401,090900,3457195,2985,2985,2985,2985,0
20250401,090800,3457195,2985,2985,2985,2985,7
20250401,090700,3436300,3000,2995,3000,2995,696
20250401,090600,1349795,3000,3000,3000,3000,0
20250401,090500,1349795,3000,3000,3000,3000,1
20250401,090400,1346795,2960,2960,2960,2960,0
20250401,090300,1346795,2960,2960,2960,2960,50
20250401,090200,1198795,2955,2955,2955,2955,65
20250401,090100,1006720,2860,2860,2860,2860,0
20250401,090000,1006720,2860,2860,2860,2860,352
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 76735045 3010 3010 3010 3010 158
3 20250401 193900 76735045 3010 3010 3010 3010 0
4 20250401 193800 76735045 3010 3010 3010 3010 0
5 20250401 193700 76735045 3010 3010 3010 3010 0
6 20250401 193600 76735045 3010 3010 3010 3010 0
7 20250401 193500 76735045 3010 3010 3010 3010 0
8 20250401 193400 76735045 3010 3010 3010 3010 0
9 20250401 193300 76735045 3010 3010 3010 3010 0
10 20250401 193200 76735045 3010 3010 3010 3010 0
11 20250401 193100 76735045 3010 3010 3010 3010 0
12 20250401 193000 76735045 3010 3010 3010 3010 0
13 20250401 192900 76735045 3010 3010 3010 3010 0
14 20250401 192800 76735045 3010 3010 3010 3010 0
15 20250401 192700 76735045 3010 3010 3010 3010 0
16 20250401 192600 76735045 3010 3010 3010 3010 0
17 20250401 192500 76735045 3010 3010 3010 3010 0
18 20250401 192400 76735045 3010 3010 3010 3010 0
19 20250401 192300 76735045 3010 3010 3010 3010 0
20 20250401 192200 76735045 3010 3010 3010 3010 0
21 20250401 192100 76735045 3010 3010 3010 3010 0
22 20250401 192000 76735045 3010 3010 3010 3010 0
23 20250401 191900 76735045 3010 3010 3010 3010 0
24 20250401 191800 76735045 3010 3010 3010 3010 0
25 20250401 191700 76735045 3010 3010 3010 3010 0
26 20250401 191600 76735045 3010 3010 3010 3010 0
27 20250401 191500 76735045 3010 3010 3010 3010 0
28 20250401 191400 76735045 3010 3010 3010 3010 0
29 20250401 191300 76735045 3010 3010 3010 3010 0
30 20250401 191200 76735045 3010 3010 3010 3010 0
31 20250401 191100 76735045 3010 3010 3010 3010 0
32 20250401 191000 76735045 3010 3010 3010 3010 158
33 20250401 190900 76735045 3010 3010 3010 3010 0
34 20250401 190800 76735045 3010 3010 3010 3010 0
35 20250401 190700 76735045 3010 3010 3010 3010 0
36 20250401 190600 76735045 3010 3010 3010 3010 0
37 20250401 190500 76735045 3010 3010 3010 3010 0
38 20250401 190400 76735045 3010 3010 3010 3010 0
39 20250401 190300 76735045 3010 3010 3010 3010 0
40 20250401 190200 76735045 3010 3010 3010 3010 0
41 20250401 190100 76735045 3010 3010 3010 3010 0
42 20250401 190000 76735045 3010 3010 3010 3010 0
43 20250401 185900 76735045 3010 3010 3010 3010 0
44 20250401 185800 76735045 3010 3010 3010 3010 0
45 20250401 185700 76735045 3010 3010 3010 3010 0
46 20250401 185600 76735045 3010 3010 3010 3010 0
47 20250401 185500 76735045 3010 3010 3010 3010 0
48 20250401 185400 76735045 3010 3010 3010 3010 0
49 20250401 185300 76735045 3010 3010 3010 3010 0
50 20250401 185200 76735045 3010 3010 3010 3010 0
51 20250401 185100 76735045 3010 3010 3010 3010 0
52 20250401 185000 76735045 3010 3010 3010 3010 0
53 20250401 184900 76735045 3010 3010 3010 3010 0
54 20250401 184800 76735045 3010 3010 3010 3010 0
55 20250401 184700 76735045 3010 3010 3010 3010 0
56 20250401 184600 76735045 3010 3010 3010 3010 0
57 20250401 184500 76735045 3010 3010 3010 3010 0
58 20250401 184400 76735045 3010 3010 3010 3010 0
59 20250401 184300 76735045 3010 3010 3010 3010 0
60 20250401 184200 76735045 3010 3010 3010 3010 0
61 20250401 184100 76735045 3010 3010 3010 3010 0
62 20250401 184000 76735045 3010 3010 3010 3010 158
63 20250401 183900 76735045 3010 3010 3010 3010 0
64 20250401 183800 76735045 3010 3010 3010 3010 0
65 20250401 183700 76735045 3010 3010 3010 3010 0
66 20250401 183600 76735045 3010 3010 3010 3010 0
67 20250401 183500 76735045 3010 3010 3010 3010 0
68 20250401 183400 76735045 3010 3010 3010 3010 0
69 20250401 183300 76735045 3010 3010 3010 3010 0
70 20250401 183200 76735045 3010 3010 3010 3010 0
71 20250401 183100 76735045 3010 3010 3010 3010 0
72 20250401 183000 76735045 3010 3010 3010 3010 0
73 20250401 182900 76735045 3010 3010 3010 3010 0
74 20250401 182800 76735045 3010 3010 3010 3010 0
75 20250401 182700 76735045 3010 3010 3010 3010 0
76 20250401 182600 76735045 3010 3010 3010 3010 0
77 20250401 182500 76735045 3010 3010 3010 3010 0
78 20250401 182400 76735045 3010 3010 3010 3010 0
79 20250401 182300 76735045 3010 3010 3010 3010 0
80 20250401 182200 76735045 3010 3010 3010 3010 0
81 20250401 182100 76735045 3010 3010 3010 3010 0
82 20250401 182000 76735045 3010 3010 3010 3010 0
83 20250401 181900 76735045 3010 3010 3010 3010 0
84 20250401 181800 76735045 3010 3010 3010 3010 0
85 20250401 181700 76735045 3010 3010 3010 3010 0
86 20250401 181600 76735045 3010 3010 3010 3010 0
87 20250401 181500 76735045 3010 3010 3010 3010 0
88 20250401 181400 76735045 3010 3010 3010 3010 0
89 20250401 181300 76735045 3010 3010 3010 3010 0
90 20250401 181200 76735045 3010 3010 3010 3010 0
91 20250401 181100 76735045 3010 3010 3010 3010 0
92 20250401 181000 76735045 3010 3010 3010 3010 158
93 20250401 180900 76735045 3010 3010 3010 3010 0
94 20250401 180800 76735045 3010 3010 3010 3010 0
95 20250401 180700 76735045 3010 3010 3010 3010 0
96 20250401 180600 76735045 3010 3010 3010 3010 0
97 20250401 180500 76735045 3010 3010 3010 3010 0
98 20250401 180400 76735045 3010 3010 3010 3010 0
99 20250401 180300 76735045 3010 3010 3010 3010 0
100 20250401 180200 76735045 3010 3010 3010 3010 0
101 20250401 180100 76735045 3010 3010 3010 3010 0
102 20250401 180000 76735045 3010 3010 3010 3010 0
103 20250401 175900 76735045 3010 3010 3010 3010 0
104 20250401 175800 76735045 3010 3010 3010 3010 0
105 20250401 175700 76735045 3010 3010 3010 3010 0
106 20250401 175600 76735045 3010 3010 3010 3010 0
107 20250401 175500 76735045 3010 3010 3010 3010 0
108 20250401 175400 76735045 3010 3010 3010 3010 0
109 20250401 175300 76735045 3010 3010 3010 3010 0
110 20250401 175200 76735045 3010 3010 3010 3010 0
111 20250401 175100 76735045 3010 3010 3010 3010 0
112 20250401 175000 76735045 3010 3010 3010 3010 0
113 20250401 174900 76735045 3010 3010 3010 3010 0
114 20250401 174800 76735045 3010 3010 3010 3010 0
115 20250401 174700 76735045 3010 3010 3010 3010 0
116 20250401 174600 76735045 3010 3010 3010 3010 0
117 20250401 174500 76735045 3010 3010 3010 3010 0
118 20250401 174400 76735045 3010 3010 3010 3010 0
119 20250401 174300 76735045 3010 3010 3010 3010 0
120 20250401 174200 76735045 3010 3010 3010 3010 0
121 20250401 174100 76735045 3010 3010 3010 3010 0
122 20250401 174000 76735045 3010 3010 3010 3010 158
123 20250401 173900 76735045 3010 3010 3010 3010 0
124 20250401 173800 76735045 3010 3010 3010 3010 0
125 20250401 173700 76735045 3010 3010 3010 3010 0
126 20250401 173600 76735045 3010 3010 3010 3010 0
127 20250401 173500 76735045 3010 3010 3010 3010 0
128 20250401 173400 76735045 3010 3010 3010 3010 0
129 20250401 173300 76735045 3010 3010 3010 3010 0
130 20250401 173200 76735045 3010 3010 3010 3010 0
131 20250401 173100 76735045 3010 3010 3010 3010 0
132 20250401 173000 76735045 3010 3010 3010 3010 0
133 20250401 172900 76735045 3010 3010 3010 3010 0
134 20250401 172800 76735045 3010 3010 3010 3010 0
135 20250401 172700 76735045 3010 3010 3010 3010 0
136 20250401 172600 76735045 3010 3010 3010 3010 0
137 20250401 172500 76735045 3010 3010 3010 3010 0
138 20250401 172400 76735045 3010 3010 3010 3010 0
139 20250401 172300 76735045 3010 3010 3010 3010 0
140 20250401 172200 76735045 3010 3010 3010 3010 0
141 20250401 172100 76735045 3010 3010 3010 3010 0
142 20250401 172000 76735045 3010 3010 3010 3010 0
143 20250401 171900 76735045 3010 3010 3010 3010 0
144 20250401 171800 76735045 3010 3010 3010 3010 0
145 20250401 171700 76735045 3010 3010 3010 3010 0
146 20250401 171600 76735045 3010 3010 3010 3010 0
147 20250401 171500 76735045 3010 3010 3010 3010 0
148 20250401 171400 76735045 3010 3010 3010 3010 0
149 20250401 171300 76735045 3010 3010 3010 3010 0
150 20250401 171200 76735045 3010 3010 3010 3010 0
151 20250401 171100 76735045 3010 3010 3010 3010 0
152 20250401 171000 76735045 3010 3010 3010 3010 158
153 20250401 170900 76735045 3010 3010 3010 3010 0
154 20250401 170800 76735045 3010 3010 3010 3010 0
155 20250401 170700 76735045 3010 3010 3010 3010 0
156 20250401 170600 76735045 3010 3010 3010 3010 0
157 20250401 170500 76735045 3010 3010 3010 3010 0
158 20250401 170400 76735045 3010 3010 3010 3010 0
159 20250401 170300 76735045 3010 3010 3010 3010 0
160 20250401 170200 76735045 3010 3010 3010 3010 0
161 20250401 170100 76735045 3010 3010 3010 3010 0
162 20250401 170000 76735045 3010 3010 3010 3010 0
163 20250401 165900 76735045 3010 3010 3010 3010 0
164 20250401 165800 76735045 3010 3010 3010 3010 0
165 20250401 165700 76735045 3010 3010 3010 3010 0
166 20250401 165600 76735045 3010 3010 3010 3010 0
167 20250401 165500 76735045 3010 3010 3010 3010 0
168 20250401 165400 76735045 3010 3010 3010 3010 0
169 20250401 165300 76735045 3010 3010 3010 3010 0
170 20250401 165200 76735045 3010 3010 3010 3010 0
171 20250401 165100 76735045 3010 3010 3010 3010 0
172 20250401 165000 76735045 3010 3010 3010 3010 0
173 20250401 164900 76735045 3010 3010 3010 3010 0
174 20250401 164800 76735045 3010 3010 3010 3010 0
175 20250401 164700 76735045 3010 3010 3010 3010 0
176 20250401 164600 76735045 3010 3010 3010 3010 0
177 20250401 164500 76735045 3010 3010 3010 3010 0
178 20250401 164400 76735045 3010 3010 3010 3010 0
179 20250401 164300 76735045 3010 3010 3010 3010 0
180 20250401 164200 76735045 3010 3010 3010 3010 0
181 20250401 164100 76735045 3010 3010 3010 3010 0
182 20250401 164000 76735045 3010 3010 3010 3010 158
183 20250401 163900 76735045 3010 3010 3010 3010 0
184 20250401 163800 76735045 3010 3010 3010 3010 0
185 20250401 163700 76735045 3010 3010 3010 3010 0
186 20250401 163600 76735045 3010 3010 3010 3010 0
187 20250401 163500 76735045 3010 3010 3010 3010 0
188 20250401 163400 76735045 3010 3010 3010 3010 0
189 20250401 163300 76735045 3010 3010 3010 3010 0
190 20250401 163200 76735045 3010 3010 3010 3010 0
191 20250401 163100 76735045 3010 3010 3010 3010 0
192 20250401 163000 76735045 3010 3010 3010 3010 0
193 20250401 162900 76735045 3010 3010 3010 3010 0
194 20250401 162800 76735045 3010 3010 3010 3010 0
195 20250401 162700 76735045 3010 3010 3010 3010 0
196 20250401 162600 76735045 3010 3010 3010 3010 0
197 20250401 162500 76735045 3010 3010 3010 3010 0
198 20250401 162400 76735045 3010 3010 3010 3010 0
199 20250401 162300 76735045 3010 3010 3010 3010 0
200 20250401 162200 76735045 3010 3010 3010 3010 0
201 20250401 162100 76735045 3010 3010 3010 3010 0
202 20250401 162000 76735045 3010 3010 3010 3010 0
203 20250401 161900 76735045 3010 3010 3010 3010 0
204 20250401 161800 76735045 3010 3010 3010 3010 0
205 20250401 161700 76735045 3010 3010 3010 3010 0
206 20250401 161600 76735045 3010 3010 3010 3010 0
207 20250401 161500 76735045 3010 3010 3010 3010 0
208 20250401 161400 76735045 3010 3010 3010 3010 0
209 20250401 161300 76735045 3010 3010 3010 3010 0
210 20250401 161200 76735045 3010 3010 3010 3010 0
211 20250401 161100 76735045 3010 3010 3010 3010 0
212 20250401 161000 76735045 3010 3010 3010 3010 158
213 20250401 160900 76735045 3010 3010 3010 3010 0
214 20250401 160800 76735045 3010 3010 3010 3010 0
215 20250401 160700 76735045 3010 3010 3010 3010 0
216 20250401 160600 76735045 3010 3010 3010 3010 0
217 20250401 160500 76735045 3010 3010 3010 3010 0
218 20250401 160400 76735045 3010 3010 3010 3010 0
219 20250401 160300 76735045 3010 3010 3010 3010 0
220 20250401 160200 76735045 3010 3010 3010 3010 0
221 20250401 160100 76735045 3010 3010 3010 3010 0
222 20250401 160000 76735045 3010 3010 3010 3010 0
223 20250401 155900 76735045 3010 3010 3010 3010 0
224 20250401 155800 76735045 3010 3010 3010 3010 0
225 20250401 155700 76735045 3010 3010 3010 3010 0
226 20250401 155600 76735045 3010 3010 3010 3010 0
227 20250401 155500 76735045 3010 3010 3010 3010 0
228 20250401 155400 76735045 3010 3010 3010 3010 0
229 20250401 155300 76735045 3010 3010 3010 3010 0
230 20250401 155200 76735045 3010 3010 3010 3010 0
231 20250401 155100 76735045 3010 3010 3010 3010 0
232 20250401 155000 76735045 3010 3010 3010 3010 0
233 20250401 154900 76735045 3010 3010 3010 3010 0
234 20250401 154800 76735045 3010 3010 3010 3010 0
235 20250401 154700 76735045 3010 3010 3010 3010 0
236 20250401 154600 76735045 3010 3010 3010 3010 0
237 20250401 154500 76735045 3010 3010 3010 3010 0
238 20250401 154400 76735045 3010 3010 3010 3010 0
239 20250401 154300 76735045 3010 3010 3010 3010 0
240 20250401 154200 76735045 3010 3010 3010 3010 0
241 20250401 154100 76735045 3010 3010 3010 3010 0
242 20250401 154000 76735045 3010 3010 3010 3010 158
243 20250401 153900 76735045 3010 3010 3010 3010 0
244 20250401 153800 76735045 3010 3010 3010 3010 0
245 20250401 153700 76735045 3010 3010 3010 3010 0
246 20250401 153600 76735045 3010 3010 3010 3010 0
247 20250401 153500 76735045 3010 3010 3010 3010 0
248 20250401 153400 76735045 3010 3010 3010 3010 0
249 20250401 153300 76735045 3010 3010 3010 3010 0
250 20250401 153200 76735045 3010 3010 3010 3010 0
251 20250401 153100 76735045 3010 3010 3010 3010 0
252 20250401 153000 76735045 3010 3010 3010 3010 158
253 20250401 152900 76259465 3020 3020 3020 3020 0
254 20250401 152800 76259465 3020 3020 3020 3020 0
255 20250401 152700 76259465 3020 3020 3020 3020 0
256 20250401 152600 76259465 3020 3020 3020 3020 0
257 20250401 152500 76259465 3020 3020 3020 3020 0
258 20250401 152400 76259465 3020 3020 3020 3020 0
259 20250401 152300 76259465 3020 3020 3020 3020 0
260 20250401 152200 76259465 3020 3020 3020 3020 0
261 20250401 152100 76259465 3020 3020 3020 3020 0
262 20250401 152000 76259465 3020 3020 3020 3020 0
263 20250401 151900 76259465 3020 3020 3045 3020 140
264 20250401 151800 75836580 3045 3045 3045 3045 0
265 20250401 151700 75836580 3045 3045 3045 3045 1
266 20250401 151600 75833535 3020 3020 3020 3020 0
267 20250401 151500 75833535 3020 3020 3020 3020 22
268 20250401 151400 75767095 3020 3020 3020 3020 0
269 20250401 151300 75767095 3020 3020 3020 3020 0
270 20250401 151200 75767095 3020 3025 3025 3020 301
271 20250401 151100 74857265 3045 3045 3045 3045 1
272 20250401 151000 74854220 3035 3035 3035 3035 27
273 20250401 150900 74772275 3040 3040 3040 3040 3
274 20250401 150800 74763155 3045 3045 3045 3045 2
275 20250401 150700 74757065 3025 3025 3025 3025 0
276 20250401 150600 74757065 3025 3025 3025 3025 1
277 20250401 150500 74754040 3030 3030 3030 3030 0
278 20250401 150400 74754040 3030 3030 3030 3030 20
279 20250401 150300 74693440 3030 3030 3030 3030 0
280 20250401 150200 74693440 3030 3030 3030 3030 40
281 20250401 150100 74572240 3030 3030 3030 3030 10
282 20250401 150000 74541940 3045 3045 3045 3045 0
283 20250401 145900 74541940 3045 3045 3045 3045 0
284 20250401 145800 74541940 3045 3035 3045 3035 205
285 20250401 145700 73918755 3025 3025 3025 3025 0
286 20250401 145600 73918755 3025 3025 3025 3025 0
287 20250401 145500 73918755 3025 3025 3025 3025 0
288 20250401 145400 73918755 3025 3025 3025 3025 0
289 20250401 145300 73918755 3025 3025 3025 3025 0
290 20250401 145200 73918755 3025 3025 3025 3025 20
291 20250401 145100 73858255 3025 3025 3025 3025 0
292 20250401 145000 73858255 3025 3025 3025 3025 59
293 20250401 144900 73679780 3025 3025 3025 3025 17
294 20250401 144800 73628355 3025 3025 3025 3025 0
295 20250401 144700 73628355 3025 3025 3025 3025 17
296 20250401 144600 73576930 3035 3035 3035 3035 0
297 20250401 144500 73576930 3035 3035 3035 3035 0
298 20250401 144400 73576930 3035 3035 3035 3035 70
299 20250401 144300 73364480 3035 3035 3035 3035 0
300 20250401 144200 73364480 3035 3035 3035 3035 0
301 20250401 144100 73364480 3035 3035 3035 3035 29
302 20250401 144000 73276465 3035 3035 3035 3035 1
303 20250401 143900 73273430 3020 3020 3020 3020 0
304 20250401 143800 73273430 3020 3020 3020 3020 0
305 20250401 143700 73273430 3020 3020 3020 3020 0
306 20250401 143600 73273430 3020 3020 3020 3020 0
307 20250401 143500 73273430 3020 3020 3020 3020 0
308 20250401 143400 73273430 3020 3020 3020 3020 0
309 20250401 143300 73273430 3020 3025 3025 3020 415
310 20250401 143200 72018325 3030 3030 3030 3030 85
311 20250401 143100 71760775 3030 3030 3030 3030 0
312 20250401 143000 71760775 3030 3030 3030 3030 0
313 20250401 142900 71760775 3030 3035 3035 3030 48
314 20250401 142800 71615170 3040 3040 3040 3040 0
315 20250401 142700 71615170 3040 3040 3040 3040 0
316 20250401 142600 71615170 3040 3040 3040 3040 0
317 20250401 142500 71615170 3040 3040 3040 3040 0
318 20250401 142400 71615170 3040 3040 3040 3040 0
319 20250401 142300 71615170 3040 3040 3040 3040 0
320 20250401 142200 71615170 3040 3040 3040 3040 0
321 20250401 142100 71615170 3040 3040 3040 3040 0
322 20250401 142000 71615170 3040 3040 3040 3040 0
323 20250401 141900 71615170 3040 3040 3040 3040 0
324 20250401 141800 71615170 3040 3040 3040 3040 0
325 20250401 141700 71615170 3040 3040 3040 3040 0
326 20250401 141600 71615170 3040 3040 3040 3040 0
327 20250401 141500 71615170 3040 3040 3040 3040 0
328 20250401 141400 71615170 3040 3040 3040 3040 0
329 20250401 141300 71615170 3040 3040 3040 3040 0
330 20250401 141200 71615170 3040 3040 3040 3040 0
331 20250401 141100 71615170 3040 3040 3040 3040 0
332 20250401 141000 71615170 3040 3040 3040 3040 0
333 20250401 140900 71615170 3040 3040 3040 3040 0
334 20250401 140800 71615170 3040 3040 3040 3040 3
335 20250401 140700 71606050 3040 3040 3040 3040 5
336 20250401 140600 71590850 3040 3040 3040 3040 0
337 20250401 140500 71590850 3040 3040 3040 3040 92
338 20250401 140400 71311170 3040 3040 3040 3040 0
339 20250401 140300 71311170 3040 3040 3040 3040 0
340 20250401 140200 71311170 3040 3040 3040 3040 0
341 20250401 140100 71311170 3040 3040 3040 3040 0
342 20250401 140000 71311170 3040 3040 3040 3040 0
343 20250401 135900 71311170 3040 3040 3040 3040 0
344 20250401 135800 71311170 3040 3040 3040 3040 0
345 20250401 135700 71311170 3040 3040 3040 3040 0
346 20250401 135600 71311170 3040 3040 3040 3040 0
347 20250401 135500 71311170 3040 3040 3040 3040 0
348 20250401 135400 71311170 3040 3040 3040 3040 0
349 20250401 135300 71311170 3040 3040 3040 3040 21
350 20250401 135200 71247330 3040 3040 3040 3040 4
351 20250401 135100 71235170 3040 3040 3040 3040 27
352 20250401 135000 71153090 3040 3040 3040 3040 0
353 20250401 134900 71153090 3040 3040 3040 3040 0
354 20250401 134800 71153090 3040 3040 3040 3040 10
355 20250401 134700 71122690 3040 3040 3040 3040 0
356 20250401 134600 71122690 3040 3040 3040 3040 0
357 20250401 134500 71122690 3040 3040 3040 3040 0
358 20250401 134400 71122690 3040 3040 3040 3040 1
359 20250401 134300 71119650 3040 3040 3040 3040 0
360 20250401 134200 71119650 3040 3040 3040 3040 0
361 20250401 134100 71119650 3040 3040 3040 3040 0
362 20250401 134000 71119650 3040 3040 3040 3040 0
363 20250401 133900 71119650 3040 3040 3040 3040 0
364 20250401 133800 71119650 3040 3040 3040 3040 0
365 20250401 133700 71119650 3040 3040 3040 3040 0
366 20250401 133600 71119650 3040 3040 3040 3040 0
367 20250401 133500 71119650 3040 3040 3040 3040 0
368 20250401 133400 71119650 3040 3040 3040 3040 0
369 20250401 133300 71119650 3040 3040 3040 3040 1
370 20250401 133200 71116610 3040 3040 3040 3040 0
371 20250401 133100 71116610 3040 3040 3040 3040 0
372 20250401 133000 71116610 3040 3040 3040 3040 0
373 20250401 132900 71116610 3040 3040 3040 3040 0
374 20250401 132800 71116610 3040 3040 3040 3040 0
375 20250401 132700 71116610 3040 3040 3040 3040 0
376 20250401 132600 71116610 3040 3040 3040 3040 0
377 20250401 132500 71116610 3040 3040 3040 3040 0
378 20250401 132400 71116610 3040 3040 3040 3040 0
379 20250401 132300 71116610 3040 3040 3040 3040 0
380 20250401 132200 71116610 3040 3040 3040 3040 0
381 20250401 132100 71116610 3040 3040 3040 3040 100
382 20250401 132000 70812610 3045 3045 3045 3045 0
383 20250401 131900 70812610 3045 3045 3045 3045 9
384 20250401 131800 70785205 3045 3045 3045 3045 0
385 20250401 131700 70785205 3045 3045 3045 3045 0
386 20250401 131600 70785205 3045 3045 3045 3045 0
387 20250401 131500 70785205 3045 3045 3045 3045 0
388 20250401 131400 70785205 3045 3040 3045 3040 44
389 20250401 131300 70651275 3035 3035 3035 3035 0
390 20250401 131200 70651275 3035 3035 3035 3035 0
391 20250401 131100 70651275 3035 3035 3035 3035 0
392 20250401 131000 70651275 3035 3035 3035 3035 0
393 20250401 130900 70651275 3035 3035 3035 3035 0
394 20250401 130800 70651275 3035 3035 3035 3035 0
395 20250401 130700 70651275 3035 3035 3035 3035 0
396 20250401 130600 70651275 3035 3035 3035 3035 0
397 20250401 130500 70651275 3035 3035 3035 3035 0
398 20250401 130400 70651275 3035 3035 3035 3035 0
399 20250401 130300 70651275 3035 3030 3035 3030 265
400 20250401 130200 69848180 3030 3030 3030 3030 0
401 20250401 130100 69848180 3030 3030 3030 3030 0
402 20250401 130000 69848180 3030 3030 3030 3030 0
403 20250401 125900 69848180 3030 3030 3030 3030 2
404 20250401 125800 69842120 3035 3035 3035 3035 0
405 20250401 125700 69842120 3035 3035 3035 3035 21
406 20250401 125600 69778385 3050 3050 3050 3050 0
407 20250401 125500 69778385 3050 3050 3050 3050 0
408 20250401 125400 69778385 3050 3050 3050 3050 0
409 20250401 125300 69778385 3050 3050 3050 3050 0
410 20250401 125200 69778385 3050 3050 3050 3050 0
411 20250401 125100 69778385 3050 3050 3050 3050 0
412 20250401 125000 69778385 3050 3050 3050 3050 0
413 20250401 124900 69778385 3050 3050 3050 3050 0
414 20250401 124800 69778385 3050 3050 3050 3050 45
415 20250401 124700 69641135 3030 3030 3030 3030 0
416 20250401 124600 69641135 3030 3030 3030 3030 0
417 20250401 124500 69641135 3030 3030 3030 3030 0
418 20250401 124400 69641135 3030 3030 3030 3030 0
419 20250401 124300 69641135 3030 3030 3030 3030 0
420 20250401 124200 69641135 3030 3030 3030 3030 0
421 20250401 124100 69641135 3030 3030 3030 3030 0
422 20250401 124000 69641135 3030 3030 3030 3030 0
423 20250401 123900 69641135 3030 3030 3030 3030 0
424 20250401 123800 69641135 3030 3030 3030 3030 0
425 20250401 123700 69641135 3030 3030 3030 3030 0
426 20250401 123600 69641135 3030 3035 3035 3030 935
427 20250401 123500 66807080 3030 3030 3030 3030 0
428 20250401 123400 66807080 3030 3030 3030 3030 0
429 20250401 123300 66807080 3030 3030 3030 3030 0
430 20250401 123200 66807080 3030 3030 3030 3030 0
431 20250401 123100 66807080 3030 3030 3030 3030 0
432 20250401 123000 66807080 3030 3030 3030 3030 0
433 20250401 122900 66807080 3030 3030 3030 3030 0
434 20250401 122800 66807080 3030 3030 3030 3030 0
435 20250401 122700 66807080 3030 3030 3030 3030 0
436 20250401 122600 66807080 3030 3030 3030 3030 0
437 20250401 122500 66807080 3030 3030 3030 3030 141
438 20250401 122400 66379850 3025 3025 3025 3025 0
439 20250401 122300 66379850 3025 3025 3025 3025 149
440 20250401 122200 65929125 3040 3040 3040 3040 0
441 20250401 122100 65929125 3040 3040 3040 3040 0
442 20250401 122000 65929125 3040 3040 3040 3040 0
443 20250401 121900 65929125 3040 3040 3040 3040 0
444 20250401 121800 65929125 3040 3040 3040 3040 70
445 20250401 121700 65716325 3040 3040 3040 3040 191
446 20250401 121600 65135685 3045 3045 3045 3045 0
447 20250401 121500 65135685 3045 3045 3045 3045 0
448 20250401 121400 65135685 3045 3045 3045 3045 0
449 20250401 121300 65135685 3045 3045 3045 3045 32
450 20250401 121200 65038245 3045 3045 3045 3045 19
451 20250401 121100 64980390 3050 3050 3050 3050 51
452 20250401 121000 64824840 3045 3045 3045 3045 0
453 20250401 120900 64824840 3045 3045 3045 3045 0
454 20250401 120800 64824840 3045 3060 3060 3045 92
455 20250401 120700 64543395 3065 3065 3065 3065 0
456 20250401 120600 64543395 3065 3065 3065 3065 50
457 20250401 120500 64390145 3065 3065 3065 3065 0
458 20250401 120400 64390145 3065 3065 3065 3065 1
459 20250401 120300 64387080 3060 3055 3060 3055 134
460 20250401 120200 63977130 3050 3050 3050 3050 417
461 20250401 120100 62705280 3045 3045 3045 3045 100
462 20250401 120000 62400780 3045 3045 3045 3045 12
463 20250401 115900 62364240 3040 3040 3040 3040 0
464 20250401 115800 62364240 3040 3040 3040 3040 0
465 20250401 115700 62364240 3040 3040 3040 3040 10
466 20250401 115600 62333840 3035 3035 3035 3035 0
467 20250401 115500 62333840 3035 3035 3035 3035 0
468 20250401 115400 62333840 3035 3035 3035 3035 0
469 20250401 115300 62333840 3035 3035 3035 3035 1
470 20250401 115200 62330805 3035 3035 3035 3035 0
471 20250401 115100 62330805 3035 3035 3035 3035 0
472 20250401 115000 62330805 3035 3035 3035 3035 0
473 20250401 114900 62330805 3035 3035 3035 3035 0
474 20250401 114800 62330805 3035 3035 3035 3035 0
475 20250401 114700 62330805 3035 3035 3035 3035 0
476 20250401 114600 62330805 3035 3035 3035 3035 0
477 20250401 114500 62330805 3035 3035 3035 3035 0
478 20250401 114400 62330805 3035 3035 3035 3035 0
479 20250401 114300 62330805 3035 3035 3035 3035 0
480 20250401 114200 62330805 3035 3035 3035 3035 0
481 20250401 114100 62330805 3035 3035 3035 3035 0
482 20250401 114000 62330805 3035 3035 3035 3035 1
483 20250401 113900 62327770 3035 3035 3035 3035 0
484 20250401 113800 62327770 3035 3035 3035 3035 0
485 20250401 113700 62327770 3035 3035 3035 3035 0
486 20250401 113600 62327770 3035 3035 3035 3035 0
487 20250401 113500 62327770 3035 3035 3035 3035 0
488 20250401 113400 62327770 3035 3035 3035 3035 0
489 20250401 113300 62327770 3035 3035 3035 3035 159
490 20250401 113200 61845205 3040 3040 3040 3040 18
491 20250401 113100 61790485 3040 3040 3040 3040 59
492 20250401 113000 61611125 3040 3040 3040 3040 0
493 20250401 112900 61611125 3040 3040 3040 3040 0
494 20250401 112800 61611125 3040 3040 3040 3040 0
495 20250401 112700 61611125 3040 3040 3040 3040 0
496 20250401 112600 61611125 3040 3040 3040 3040 100
497 20250401 112500 61307125 3045 3045 3045 3045 113
498 20250401 112400 60963040 3045 3045 3045 3045 0
499 20250401 112300 60963040 3045 3040 3045 3040 218
500 20250401 112200 60299730 3040 3040 3040 3040 0
501 20250401 112100 60299730 3040 3040 3040 3040 102
502 20250401 112000 59989650 3035 3035 3035 3035 9
503 20250401 111900 59962335 3020 3035 3035 3020 198
504 20250401 111800 59364330 3045 3035 3045 3035 1014
505 20250401 111700 56285715 3040 3040 3040 3040 0
506 20250401 111600 56285715 3040 3040 3040 3040 0
507 20250401 111500 56285715 3040 3040 3040 3040 71
508 20250401 111400 56069875 3040 3040 3040 3040 463
509 20250401 111300 54662355 3040 3040 3040 3040 0
510 20250401 111200 54662355 3040 3040 3040 3040 2
511 20250401 111100 54656275 3040 3040 3040 3040 0
512 20250401 111000 54656275 3040 3040 3040 3040 0
513 20250401 110900 54656275 3040 3025 3040 3025 241
514 20250401 110800 53925875 3030 3025 3030 3025 45
515 20250401 110700 53789745 3030 3030 3030 3030 0
516 20250401 110600 53789745 3030 3030 3030 3030 0
517 20250401 110500 53789745 3030 3030 3030 3030 0
518 20250401 110400 53789745 3030 3030 3030 3030 0
519 20250401 110300 53789745 3030 3030 3030 3030 0
520 20250401 110200 53789745 3030 3030 3030 3030 11
521 20250401 110100 53756415 3030 3030 3030 3030 0
522 20250401 110000 53756415 3030 3030 3030 3030 0
523 20250401 105900 53756415 3030 3030 3030 3030 0
524 20250401 105800 53756415 3030 3030 3030 3030 0
525 20250401 105700 53756415 3030 3030 3030 3030 1
526 20250401 105600 53753385 3030 3030 3030 3030 0
527 20250401 105500 53753385 3030 3030 3030 3030 0
528 20250401 105400 53753385 3030 3030 3030 3030 0
529 20250401 105300 53753385 3030 3030 3030 3030 0
530 20250401 105200 53753385 3030 3015 3030 3015 1366
531 20250401 105100 49628670 3015 3015 3015 3015 0
532 20250401 105000 49628670 3015 3020 3020 3015 825
533 20250401 104900 47137175 3015 3000 3015 3000 2639
534 20250401 104800 39183615 3000 2995 3000 2995 5
535 20250401 104700 39168630 2995 2995 2995 2995 7
536 20250401 104600 39147665 2995 2995 2995 2995 0
537 20250401 104500 39147665 2995 2995 2995 2995 30
538 20250401 104400 39057815 2990 2980 2990 2980 582
539 20250401 104300 37319920 2980 2980 2980 2980 10
540 20250401 104200 37290120 2965 2965 2965 2965 0
541 20250401 104100 37290120 2965 2965 2965 2965 0
542 20250401 104000 37290120 2965 2965 2965 2965 0
543 20250401 103900 37290120 2965 2965 2965 2965 0
544 20250401 103800 37290120 2965 2965 2965 2965 0
545 20250401 103700 37290120 2965 2965 2965 2965 0
546 20250401 103600 37290120 2965 2965 2965 2965 1
547 20250401 103500 37287155 2950 2950 2950 2950 0
548 20250401 103400 37287155 2950 2950 2950 2950 0
549 20250401 103300 37287155 2950 2950 2950 2950 0
550 20250401 103200 37287155 2950 2950 2950 2950 0
551 20250401 103100 37287155 2950 2950 2950 2950 0
552 20250401 103000 37287155 2950 2950 2950 2950 0
553 20250401 102900 37287155 2950 2950 2950 2950 0
554 20250401 102800 37287155 2950 2950 2950 2950 0
555 20250401 102700 37287155 2950 2950 2950 2950 0
556 20250401 102600 37287155 2950 2950 2950 2950 0
557 20250401 102500 37287155 2950 2970 2970 2910 4305
558 20250401 102400 24656745 2970 2970 2970 2970 0
559 20250401 102300 24656745 2970 2970 2970 2970 0
560 20250401 102200 24656745 2970 2970 2970 2970 12
561 20250401 102100 24621105 2970 2970 2970 2970 0
562 20250401 102000 24621105 2970 2970 2970 2970 0
563 20250401 101900 24621105 2970 2970 2970 2970 5
564 20250401 101800 24606255 2965 2965 2965 2965 0
565 20250401 101700 24606255 2965 2965 2965 2965 0
566 20250401 101600 24606255 2965 2965 2965 2965 0
567 20250401 101500 24606255 2965 2965 2965 2965 0
568 20250401 101400 24606255 2965 2970 2970 2965 540
569 20250401 101300 23002480 2970 2970 2970 2970 0
570 20250401 101200 23002480 2970 2970 2970 2970 23
571 20250401 101100 22934170 2960 2960 2960 2960 0
572 20250401 101000 22934170 2960 2960 2960 2960 0
573 20250401 100900 22934170 2960 2960 2960 2960 2
574 20250401 100800 22928250 2960 2960 2960 2960 0
575 20250401 100700 22928250 2960 2960 2960 2960 0
576 20250401 100600 22928250 2960 2960 2960 2960 2
577 20250401 100500 22922330 2970 2970 2970 2970 1
578 20250401 100400 22919360 2960 2960 2960 2960 0
579 20250401 100300 22919360 2960 2960 2960 2960 0
580 20250401 100200 22919360 2960 2960 2960 2960 0
581 20250401 100100 22919360 2960 2960 2960 2960 0
582 20250401 100000 22919360 2960 2960 2960 2960 0
583 20250401 095900 22919360 2960 2960 2960 2960 0
584 20250401 095800 22919360 2960 2960 2960 2960 0
585 20250401 095700 22919360 2960 2960 2960 2960 0
586 20250401 095600 22919360 2960 2960 2960 2960 269
587 20250401 095500 22123120 2970 2970 2970 2970 0
588 20250401 095400 22123120 2970 2970 2970 2970 0
589 20250401 095300 22123120 2970 2970 2970 2970 0
590 20250401 095200 22123120 2970 2970 2970 2970 0
591 20250401 095100 22123120 2970 2970 2970 2970 0
592 20250401 095000 22123120 2970 2970 2970 2970 0
593 20250401 094900 22123120 2970 2970 2970 2970 0
594 20250401 094800 22123120 2970 2970 2970 2970 3
595 20250401 094700 22114210 2970 2970 2970 2970 3
596 20250401 094600 22105300 2970 2970 2970 2970 0
597 20250401 094500 22105300 2970 2970 2970 2970 0
598 20250401 094400 22105300 2970 2960 2970 2960 607
599 20250401 094300 20308460 2960 2960 2960 2960 21
600 20250401 094200 20246300 2960 2960 2960 2960 0
601 20250401 094100 20246300 2960 2960 2960 2960 0
602 20250401 094000 20246300 2960 2960 2960 2960 0
603 20250401 093900 20246300 2960 2960 2960 2960 3
604 20250401 093800 20237420 2980 2980 2980 2980 0
605 20250401 093700 20237420 2980 2980 2980 2980 297
606 20250401 093600 19352360 2960 2960 2960 2960 0
607 20250401 093500 19352360 2960 2960 2960 2960 400
608 20250401 093400 18168360 2980 2980 2980 2980 0
609 20250401 093300 18168360 2980 2985 2985 2980 4083
610 20250401 093200 5980655 2985 2985 2985 2985 0
611 20250401 093100 5980655 2985 2985 2985 2985 0
612 20250401 093000 5980655 2985 2985 2985 2985 116
613 20250401 092900 5634395 2990 2990 2990 2990 95
614 20250401 092800 5350345 2990 2995 2995 2990 4
615 20250401 092700 5338370 2995 2995 2995 2995 5
616 20250401 092600 5323395 3000 3000 3000 3000 0
617 20250401 092500 5323395 3000 3000 3000 3000 0
618 20250401 092400 5323395 3000 2990 3000 2990 43
619 20250401 092300 5194405 2980 2990 2990 2980 2
620 20250401 092200 5188435 2995 2995 2995 2995 0
621 20250401 092100 5188435 2995 2995 2995 2995 3
622 20250401 092000 5179450 2995 2995 2995 2995 350
623 20250401 091900 4131200 2995 2995 2995 2995 0
624 20250401 091800 4131200 2995 2995 2995 2995 0
625 20250401 091700 4131200 2995 2995 2995 2995 100
626 20250401 091600 3831700 2995 2995 2995 2995 99
627 20250401 091500 3535195 3000 3000 3000 3000 0
628 20250401 091400 3535195 3000 3000 3000 3000 0
629 20250401 091300 3535195 3000 3000 3000 3000 6
630 20250401 091200 3517195 3000 3000 3000 3000 20
631 20250401 091100 3457195 2985 2985 2985 2985 0
632 20250401 091000 3457195 2985 2985 2985 2985 0
633 20250401 090900 3457195 2985 2985 2985 2985 0
634 20250401 090800 3457195 2985 2985 2985 2985 7
635 20250401 090700 3436300 3000 2995 3000 2995 696
636 20250401 090600 1349795 3000 3000 3000 3000 0
637 20250401 090500 1349795 3000 3000 3000 3000 1
638 20250401 090400 1346795 2960 2960 2960 2960 0
639 20250401 090300 1346795 2960 2960 2960 2960 50
640 20250401 090200 1198795 2955 2955 2955 2955 65
641 20250401 090100 1006720 2860 2860 2860 2860 0
642 20250401 090000 1006720 2860 2860 2860 2860 352

1
045970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26314876,0,79602499900,0.00
20250327,0,26314876,0,82233987500,0.00
20250326,0,26314876,0,84865475100,0.00
20250325,0,26314876,0,85391772620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26314876 0 79602499900 0.00
3 20250327 0 26314876 0 82233987500 0.00
4 20250326 0 26314876 0 84865475100 0.00
5 20250325 0 26314876 0 85391772620 0.00