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
046440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,88482821,4015,4015,4015,4015,82
20250401,193900,88482821,4015,4015,4015,4015,0
20250401,193800,88482821,4015,4015,4015,4015,0
20250401,193700,88482821,4015,4015,4015,4015,0
20250401,193600,88482821,4015,4015,4015,4015,0
20250401,193500,88482821,4015,4015,4015,4015,0
20250401,193400,88482821,4015,4015,4015,4015,0
20250401,193300,88482821,4015,4015,4015,4015,0
20250401,193200,88482821,4015,4015,4015,4015,0
20250401,193100,88482821,4015,4015,4015,4015,0
20250401,193000,88482821,4015,4015,4015,4015,0
20250401,192900,88482821,4015,4015,4015,4015,0
20250401,192800,88482821,4015,4015,4015,4015,0
20250401,192700,88482821,4015,4015,4015,4015,0
20250401,192600,88482821,4015,4015,4015,4015,0
20250401,192500,88482821,4015,4015,4015,4015,0
20250401,192400,88482821,4015,4015,4015,4015,0
20250401,192300,88482821,4015,4015,4015,4015,0
20250401,192200,88482821,4015,4015,4015,4015,0
20250401,192100,88482821,4015,4015,4015,4015,0
20250401,192000,88482821,4015,4015,4015,4015,0
20250401,191900,88482821,4015,4015,4015,4015,0
20250401,191800,88482821,4015,4015,4015,4015,0
20250401,191700,88482821,4015,4015,4015,4015,0
20250401,191600,88482821,4015,4015,4015,4015,0
20250401,191500,88482821,4015,4015,4015,4015,0
20250401,191400,88482821,4015,4015,4015,4015,0
20250401,191300,88482821,4015,4015,4015,4015,0
20250401,191200,88482821,4015,4015,4015,4015,0
20250401,191100,88482821,4015,4015,4015,4015,0
20250401,191000,88482821,4015,4015,4015,4015,82
20250401,190900,88482821,4015,4015,4015,4015,0
20250401,190800,88482821,4015,4015,4015,4015,0
20250401,190700,88482821,4015,4015,4015,4015,0
20250401,190600,88482821,4015,4015,4015,4015,0
20250401,190500,88482821,4015,4015,4015,4015,0
20250401,190400,88482821,4015,4015,4015,4015,0
20250401,190300,88482821,4015,4015,4015,4015,0
20250401,190200,88482821,4015,4015,4015,4015,0
20250401,190100,88482821,4015,4015,4015,4015,0
20250401,190000,88482821,4015,4015,4015,4015,0
20250401,185900,88482821,4015,4015,4015,4015,0
20250401,185800,88482821,4015,4015,4015,4015,0
20250401,185700,88482821,4015,4015,4015,4015,0
20250401,185600,88482821,4015,4015,4015,4015,0
20250401,185500,88482821,4015,4015,4015,4015,0
20250401,185400,88482821,4015,4015,4015,4015,0
20250401,185300,88482821,4015,4015,4015,4015,0
20250401,185200,88482821,4015,4015,4015,4015,0
20250401,185100,88482821,4015,4015,4015,4015,0
20250401,185000,88482821,4015,4015,4015,4015,0
20250401,184900,88482821,4015,4015,4015,4015,0
20250401,184800,88482821,4015,4015,4015,4015,0
20250401,184700,88482821,4015,4015,4015,4015,0
20250401,184600,88482821,4015,4015,4015,4015,0
20250401,184500,88482821,4015,4015,4015,4015,0
20250401,184400,88482821,4015,4015,4015,4015,0
20250401,184300,88482821,4015,4015,4015,4015,0
20250401,184200,88482821,4015,4015,4015,4015,0
20250401,184100,88482821,4015,4015,4015,4015,0
20250401,184000,88482821,4015,4015,4015,4015,82
20250401,183900,88482821,4015,4015,4015,4015,0
20250401,183800,88482821,4015,4015,4015,4015,0
20250401,183700,88482821,4015,4015,4015,4015,0
20250401,183600,88482821,4015,4015,4015,4015,0
20250401,183500,88482821,4015,4015,4015,4015,0
20250401,183400,88482821,4015,4015,4015,4015,0
20250401,183300,88482821,4015,4015,4015,4015,0
20250401,183200,88482821,4015,4015,4015,4015,0
20250401,183100,88482821,4015,4015,4015,4015,0
20250401,183000,88482821,4015,4015,4015,4015,0
20250401,182900,88482821,4015,4015,4015,4015,0
20250401,182800,88482821,4015,4015,4015,4015,0
20250401,182700,88482821,4015,4015,4015,4015,0
20250401,182600,88482821,4015,4015,4015,4015,0
20250401,182500,88482821,4015,4015,4015,4015,0
20250401,182400,88482821,4015,4015,4015,4015,0
20250401,182300,88482821,4015,4015,4015,4015,0
20250401,182200,88482821,4015,4015,4015,4015,0
20250401,182100,88482821,4015,4015,4015,4015,0
20250401,182000,88482821,4015,4015,4015,4015,0
20250401,181900,88482821,4015,4015,4015,4015,0
20250401,181800,88482821,4015,4015,4015,4015,0
20250401,181700,88482821,4015,4015,4015,4015,0
20250401,181600,88482821,4015,4015,4015,4015,0
20250401,181500,88482821,4015,4015,4015,4015,0
20250401,181400,88482821,4015,4015,4015,4015,0
20250401,181300,88482821,4015,4015,4015,4015,0
20250401,181200,88482821,4015,4015,4015,4015,0
20250401,181100,88482821,4015,4015,4015,4015,0
20250401,181000,88482821,4015,4015,4015,4015,82
20250401,180900,88482821,4015,4015,4015,4015,0
20250401,180800,88482821,4015,4015,4015,4015,0
20250401,180700,88482821,4015,4015,4015,4015,0
20250401,180600,88482821,4015,4015,4015,4015,0
20250401,180500,88482821,4015,4015,4015,4015,0
20250401,180400,88482821,4015,4015,4015,4015,0
20250401,180300,88482821,4015,4015,4015,4015,0
20250401,180200,88482821,4015,4015,4015,4015,0
20250401,180100,88482821,4015,4015,4015,4015,0
20250401,180000,88482821,4015,4015,4015,4015,0
20250401,175900,88482821,4015,4015,4015,4015,0
20250401,175800,88482821,4015,4015,4015,4015,0
20250401,175700,88482821,4015,4015,4015,4015,0
20250401,175600,88482821,4015,4015,4015,4015,0
20250401,175500,88482821,4015,4015,4015,4015,0
20250401,175400,88482821,4015,4015,4015,4015,0
20250401,175300,88482821,4015,4015,4015,4015,0
20250401,175200,88482821,4015,4015,4015,4015,0
20250401,175100,88482821,4015,4015,4015,4015,0
20250401,175000,88482821,4015,4015,4015,4015,0
20250401,174900,88482821,4015,4015,4015,4015,0
20250401,174800,88482821,4015,4015,4015,4015,0
20250401,174700,88482821,4015,4015,4015,4015,0
20250401,174600,88482821,4015,4015,4015,4015,0
20250401,174500,88482821,4015,4015,4015,4015,0
20250401,174400,88482821,4015,4015,4015,4015,0
20250401,174300,88482821,4015,4015,4015,4015,0
20250401,174200,88482821,4015,4015,4015,4015,0
20250401,174100,88482821,4015,4015,4015,4015,0
20250401,174000,88482821,4015,4015,4015,4015,82
20250401,173900,88482821,4015,4015,4015,4015,0
20250401,173800,88482821,4015,4015,4015,4015,0
20250401,173700,88482821,4015,4015,4015,4015,0
20250401,173600,88482821,4015,4015,4015,4015,0
20250401,173500,88482821,4015,4015,4015,4015,0
20250401,173400,88482821,4015,4015,4015,4015,0
20250401,173300,88482821,4015,4015,4015,4015,0
20250401,173200,88482821,4015,4015,4015,4015,0
20250401,173100,88482821,4015,4015,4015,4015,0
20250401,173000,88482821,4015,4015,4015,4015,0
20250401,172900,88482821,4015,4015,4015,4015,0
20250401,172800,88482821,4015,4015,4015,4015,0
20250401,172700,88482821,4015,4015,4015,4015,0
20250401,172600,88482821,4015,4015,4015,4015,0
20250401,172500,88482821,4015,4015,4015,4015,0
20250401,172400,88482821,4015,4015,4015,4015,0
20250401,172300,88482821,4015,4015,4015,4015,0
20250401,172200,88482821,4015,4015,4015,4015,0
20250401,172100,88482821,4015,4015,4015,4015,0
20250401,172000,88482821,4015,4015,4015,4015,0
20250401,171900,88482821,4015,4015,4015,4015,0
20250401,171800,88482821,4015,4015,4015,4015,0
20250401,171700,88482821,4015,4015,4015,4015,0
20250401,171600,88482821,4015,4015,4015,4015,0
20250401,171500,88482821,4015,4015,4015,4015,0
20250401,171400,88482821,4015,4015,4015,4015,0
20250401,171300,88482821,4015,4015,4015,4015,0
20250401,171200,88482821,4015,4015,4015,4015,0
20250401,171100,88482821,4015,4015,4015,4015,0
20250401,171000,88482821,4015,4015,4015,4015,82
20250401,170900,88482821,4015,4015,4015,4015,0
20250401,170800,88482821,4015,4015,4015,4015,0
20250401,170700,88482821,4015,4015,4015,4015,0
20250401,170600,88482821,4015,4015,4015,4015,0
20250401,170500,88482821,4015,4015,4015,4015,0
20250401,170400,88482821,4015,4015,4015,4015,0
20250401,170300,88482821,4015,4015,4015,4015,0
20250401,170200,88482821,4015,4015,4015,4015,0
20250401,170100,88482821,4015,4015,4015,4015,0
20250401,170000,88482821,4015,4015,4015,4015,0
20250401,165900,88482821,4015,4015,4015,4015,0
20250401,165800,88482821,4015,4015,4015,4015,0
20250401,165700,88482821,4015,4015,4015,4015,0
20250401,165600,88482821,4015,4015,4015,4015,0
20250401,165500,88482821,4015,4015,4015,4015,0
20250401,165400,88482821,4015,4015,4015,4015,0
20250401,165300,88482821,4015,4015,4015,4015,0
20250401,165200,88482821,4015,4015,4015,4015,0
20250401,165100,88482821,4015,4015,4015,4015,0
20250401,165000,88482821,4015,4015,4015,4015,0
20250401,164900,88482821,4015,4015,4015,4015,0
20250401,164800,88482821,4015,4015,4015,4015,0
20250401,164700,88482821,4015,4015,4015,4015,0
20250401,164600,88482821,4015,4015,4015,4015,0
20250401,164500,88482821,4015,4015,4015,4015,0
20250401,164400,88482821,4015,4015,4015,4015,0
20250401,164300,88482821,4015,4015,4015,4015,0
20250401,164200,88482821,4015,4015,4015,4015,0
20250401,164100,88482821,4015,4015,4015,4015,0
20250401,164000,88482821,4015,4015,4015,4015,82
20250401,163900,88482821,4015,4015,4015,4015,0
20250401,163800,88482821,4015,4015,4015,4015,0
20250401,163700,88482821,4015,4015,4015,4015,0
20250401,163600,88482821,4015,4015,4015,4015,0
20250401,163500,88482821,4015,4015,4015,4015,0
20250401,163400,88482821,4015,4015,4015,4015,0
20250401,163300,88482821,4015,4015,4015,4015,0
20250401,163200,88482821,4015,4015,4015,4015,0
20250401,163100,88482821,4015,4015,4015,4015,0
20250401,163000,88482821,4015,4015,4015,4015,0
20250401,162900,88482821,4015,4015,4015,4015,0
20250401,162800,88482821,4015,4015,4015,4015,0
20250401,162700,88482821,4015,4015,4015,4015,0
20250401,162600,88482821,4015,4015,4015,4015,0
20250401,162500,88482821,4015,4015,4015,4015,0
20250401,162400,88482821,4015,4015,4015,4015,0
20250401,162300,88482821,4015,4015,4015,4015,0
20250401,162200,88482821,4015,4015,4015,4015,0
20250401,162100,88482821,4015,4015,4015,4015,0
20250401,162000,88482821,4015,4015,4015,4015,0
20250401,161900,88482821,4015,4015,4015,4015,0
20250401,161800,88482821,4015,4015,4015,4015,0
20250401,161700,88482821,4015,4015,4015,4015,0
20250401,161600,88482821,4015,4015,4015,4015,0
20250401,161500,88482821,4015,4015,4015,4015,0
20250401,161400,88482821,4015,4015,4015,4015,0
20250401,161300,88482821,4015,4015,4015,4015,0
20250401,161200,88482821,4015,4015,4015,4015,0
20250401,161100,88482821,4015,4015,4015,4015,0
20250401,161000,88482821,4015,4015,4015,4015,82
20250401,160900,88482821,4015,4015,4015,4015,0
20250401,160800,88482821,4015,4015,4015,4015,0
20250401,160700,88482821,4015,4015,4015,4015,0
20250401,160600,88482821,4015,4015,4015,4015,0
20250401,160500,88482821,4015,4015,4015,4015,0
20250401,160400,88482821,4015,4015,4015,4015,0
20250401,160300,88482821,4015,4015,4015,4015,0
20250401,160200,88482821,4015,4015,4015,4015,0
20250401,160100,88482821,4015,4015,4015,4015,0
20250401,160000,88482821,4015,4015,4015,4015,0
20250401,155900,88482821,4015,4015,4015,4015,0
20250401,155800,88482821,4015,4015,4015,4015,0
20250401,155700,88482821,4015,4015,4015,4015,0
20250401,155600,88482821,4015,4015,4015,4015,0
20250401,155500,88482821,4015,4015,4015,4015,0
20250401,155400,88482821,4015,4015,4015,4015,0
20250401,155300,88482821,4015,4015,4015,4015,0
20250401,155200,88482821,4015,4015,4015,4015,0
20250401,155100,88482821,4015,4015,4015,4015,0
20250401,155000,88482821,4015,4015,4015,4015,0
20250401,154900,88482821,4015,4015,4015,4015,0
20250401,154800,88482821,4015,4015,4015,4015,0
20250401,154700,88482821,4015,4015,4015,4015,0
20250401,154600,88482821,4015,4015,4015,4015,0
20250401,154500,88482821,4015,4015,4015,4015,0
20250401,154400,88482821,4015,4015,4015,4015,0
20250401,154300,88482821,4015,4015,4015,4015,0
20250401,154200,88482821,4015,4015,4015,4015,0
20250401,154100,88482821,4015,4015,4015,4015,0
20250401,154000,88482821,4015,4015,4015,4015,82
20250401,153900,88482821,4015,4015,4015,4015,0
20250401,153800,88482821,4015,4015,4015,4015,0
20250401,153700,88482821,4015,4015,4015,4015,0
20250401,153600,88482821,4015,4015,4015,4015,0
20250401,153500,88482821,4015,4015,4015,4015,0
20250401,153400,88482821,4015,4015,4015,4015,0
20250401,153300,88482821,4015,4015,4015,4015,0
20250401,153200,88482821,4015,4015,4015,4015,0
20250401,153100,88482821,4015,4015,4015,4015,0
20250401,153000,88482821,4015,4015,4015,4015,82
20250401,152900,88153591,3985,3985,3985,3985,0
20250401,152800,88153591,3985,3985,3985,3985,0
20250401,152700,88153591,3985,3985,3985,3985,0
20250401,152600,88153591,3985,3985,3985,3985,0
20250401,152500,88153591,3985,3985,3985,3985,0
20250401,152400,88153591,3985,3985,3985,3985,0
20250401,152300,88153591,3985,3985,3985,3985,0
20250401,152200,88153591,3985,3985,3985,3985,0
20250401,152100,88153591,3985,3985,3985,3985,0
20250401,152000,88153591,3985,3985,3985,3985,0
20250401,151900,88153591,3985,3985,3985,3985,0
20250401,151800,88153591,3985,3990,3990,3985,7
20250401,151700,88125691,3985,3985,3990,3985,47
20250401,151600,87938391,3995,3995,3995,3995,0
20250401,151500,87938391,3995,3995,3995,3995,0
20250401,151400,87938391,3995,3990,3995,3990,23
20250401,151300,87846541,3985,3985,3985,3985,34
20250401,151200,87711051,3985,3980,3985,3980,51
20250401,151100,87507971,3985,3985,3985,3985,0
20250401,151000,87507971,3985,3985,3985,3985,0
20250401,150900,87507971,3985,3985,3985,3985,0
20250401,150800,87507971,3985,3985,3985,3985,0
20250401,150700,87507971,3985,3985,3985,3985,0
20250401,150600,87507971,3985,3985,3985,3985,0
20250401,150500,87507971,3985,3985,3985,3985,0
20250401,150400,87507971,3985,3985,3985,3985,46
20250401,150300,87324661,3985,3985,3985,3985,0
20250401,150200,87324661,3985,3985,3985,3985,0
20250401,150100,87324661,3985,3985,3985,3985,0
20250401,150000,87324661,3985,3985,3985,3985,0
20250401,145900,87324661,3985,3985,3985,3985,0
20250401,145800,87324661,3985,3985,3985,3985,0
20250401,145700,87324661,3985,3985,3985,3985,300
20250401,145600,86129161,3990,3990,3990,3990,0
20250401,145500,86129161,3990,3990,3990,3990,0
20250401,145400,86129161,3990,3990,3990,3990,0
20250401,145300,86129161,3990,3990,3990,3990,0
20250401,145200,86129161,3990,3990,3990,3990,0
20250401,145100,86129161,3990,3990,3990,3990,0
20250401,145000,86129161,3990,3990,3990,3990,0
20250401,144900,86129161,3990,3990,3990,3990,66
20250401,144800,85865821,3990,3990,3990,3990,0
20250401,144700,85865821,3990,3990,3990,3990,0
20250401,144600,85865821,3990,3990,3990,3990,0
20250401,144500,85865821,3990,3990,3990,3990,0
20250401,144400,85865821,3990,3990,3990,3990,0
20250401,144300,85865821,3990,3990,3990,3990,0
20250401,144200,85865821,3990,3990,3990,3990,0
20250401,144100,85865821,3990,3990,3990,3990,0
20250401,144000,85865821,3990,3990,3990,3990,0
20250401,143900,85865821,3990,3990,3990,3990,0
20250401,143800,85865821,3990,3990,3990,3990,0
20250401,143700,85865821,3990,3990,3990,3990,0
20250401,143600,85865821,3990,3990,3990,3990,13
20250401,143500,85813951,3990,3990,3990,3990,0
20250401,143400,85813951,3990,3990,3990,3990,5
20250401,143300,85794001,3990,3990,3990,3990,2
20250401,143200,85786021,3995,3990,3995,3990,2
20250401,143100,85778036,3995,3990,3995,3990,3
20250401,143000,85766061,3985,3985,3985,3985,0
20250401,142900,85766061,3985,3985,3985,3985,2
20250401,142800,85758091,3985,3985,3985,3985,3
20250401,142700,85746136,3990,3990,3990,3990,0
20250401,142600,85746136,3990,3985,3990,3985,2
20250401,142500,85738161,3995,3995,3995,3995,0
20250401,142400,85738161,3995,3995,3995,3995,0
20250401,142300,85738161,3995,3995,3995,3995,0
20250401,142200,85738161,3995,3995,3995,3995,0
20250401,142100,85738161,3995,3995,3995,3995,0
20250401,142000,85738161,3995,3995,3995,3995,0
20250401,141900,85738161,3995,3995,3995,3995,0
20250401,141800,85738161,3995,3995,3995,3995,0
20250401,141700,85738161,3995,3995,3995,3995,0
20250401,141600,85738161,3995,4000,4000,3995,292
20250401,141500,84570166,3995,3985,4000,3985,426
20250401,141400,82870221,3985,3985,3985,3985,1
20250401,141300,82866236,3980,3980,3980,3980,0
20250401,141200,82866236,3980,3980,3980,3980,0
20250401,141100,82866236,3980,3980,3980,3980,0
20250401,141000,82866236,3980,3980,3980,3980,1
20250401,140900,82862256,3985,3990,3990,3985,2
20250401,140800,82854281,3995,3995,3995,3995,0
20250401,140700,82854281,3995,3995,3995,3995,0
20250401,140600,82854281,3995,3990,3995,3990,2
20250401,140500,82846296,4000,4000,4000,4000,1
20250401,140400,82842296,4000,4000,4000,4000,0
20250401,140300,82842296,4000,4000,4000,4000,0
20250401,140200,82842296,4000,4000,4000,4000,0
20250401,140100,82842296,4000,4000,4000,4000,0
20250401,140000,82842296,4000,4000,4000,4000,0
20250401,135900,82842296,4000,4000,4000,4000,1
20250401,135800,82838296,4000,4000,4000,4000,0
20250401,135700,82838296,4000,4000,4000,4000,0
20250401,135600,82838296,4000,4000,4000,4000,0
20250401,135500,82838296,4000,4000,4000,4000,0
20250401,135400,82838296,4000,4000,4000,4000,5
20250401,135300,82818296,4000,4000,4000,4000,0
20250401,135200,82818296,4000,3995,4000,3975,331
20250401,135100,81498976,4000,4000,4000,4000,0
20250401,135000,81498976,4000,4000,4000,4000,0
20250401,134900,81498976,4000,4000,4000,4000,0
20250401,134800,81498976,4000,4000,4000,4000,0
20250401,134700,81498976,4000,4000,4000,4000,0
20250401,134600,81498976,4000,4000,4000,4000,0
20250401,134500,81498976,4000,4000,4000,4000,0
20250401,134400,81498976,4000,4000,4000,4000,0
20250401,134300,81498976,4000,4000,4000,4000,0
20250401,134200,81498976,4000,4000,4000,4000,20
20250401,134100,81418976,4000,4000,4000,4000,0
20250401,134000,81418976,4000,4000,4000,4000,0
20250401,133900,81418976,4000,4000,4000,4000,0
20250401,133800,81418976,4000,4000,4000,4000,0
20250401,133700,81418976,4000,4000,4000,4000,2
20250401,133600,81410976,4000,4000,4000,4000,0
20250401,133500,81410976,4000,4000,4000,4000,0
20250401,133400,81410976,4000,4000,4000,4000,0
20250401,133300,81410976,4000,4000,4000,4000,0
20250401,133200,81410976,4000,4000,4000,4000,0
20250401,133100,81410976,4000,4000,4000,4000,0
20250401,133000,81410976,4000,4000,4000,4000,1
20250401,132900,81406976,4000,4000,4000,4000,0
20250401,132800,81406976,4000,4000,4000,4000,0
20250401,132700,81406976,4000,4000,4000,4000,10
20250401,132600,81366976,3995,3995,3995,3995,0
20250401,132500,81366976,3995,3995,3995,3995,0
20250401,132400,81366976,3995,3995,3995,3995,0
20250401,132300,81366976,3995,3995,3995,3995,0
20250401,132200,81366976,3995,3995,3995,3995,99
20250401,132100,80971471,4000,4000,4000,4000,0
20250401,132000,80971471,4000,4000,4000,4000,0
20250401,131900,80971471,4000,4000,4000,4000,0
20250401,131800,80971471,4000,4000,4000,4000,0
20250401,131700,80971471,4000,4000,4000,4000,0
20250401,131600,80971471,4000,4000,4000,4000,0
20250401,131500,80971471,4000,4000,4000,4000,0
20250401,131400,80971471,4000,4000,4000,4000,0
20250401,131300,80971471,4000,4000,4000,4000,0
20250401,131200,80971471,4000,4000,4000,4000,0
20250401,131100,80971471,4000,4000,4000,4000,0
20250401,131000,80971471,4000,4000,4000,4000,0
20250401,130900,80971471,4000,4000,4000,4000,51
20250401,130800,80767471,4000,4000,4000,4000,19
20250401,130700,80691471,4000,4000,4000,4000,0
20250401,130600,80691471,4000,4000,4000,4000,50
20250401,130500,80491471,4000,4000,4000,4000,0
20250401,130400,80491471,4000,4000,4000,4000,0
20250401,130300,80491471,4000,4000,4000,4000,0
20250401,130200,80491471,4000,4000,4000,4000,54
20250401,130100,80275471,4000,4000,4000,4000,0
20250401,130000,80275471,4000,4000,4000,4000,16
20250401,125900,80211471,3995,3995,3995,3995,0
20250401,125800,80211471,3995,3995,3995,3995,0
20250401,125700,80211471,3995,3995,3995,3995,2
20250401,125600,80203481,4005,4005,4005,4005,25
20250401,125500,80103356,4010,4010,4010,4010,0
20250401,125400,80103356,4010,4010,4010,4010,0
20250401,125300,80103356,4010,4010,4010,4010,0
20250401,125200,80103356,4010,4010,4010,4010,36
20250401,125100,79958996,4010,4010,4010,4010,0
20250401,125000,79958996,4010,4010,4010,4010,16
20250401,124900,79894836,4015,4015,4015,4015,0
20250401,124800,79894836,4015,4015,4015,4015,0
20250401,124700,79894836,4015,4010,4015,4010,5
20250401,124600,79874771,4015,4015,4015,4015,0
20250401,124500,79874771,4015,4015,4015,4015,0
20250401,124400,79874771,4015,4015,4015,4015,0
20250401,124300,79874771,4015,4015,4015,4015,0
20250401,124200,79874771,4015,4015,4015,4015,0
20250401,124100,79874771,4015,4015,4015,4015,0
20250401,124000,79874771,4015,4015,4015,4015,0
20250401,123900,79874771,4015,4015,4015,4015,0
20250401,123800,79874771,4015,4015,4015,4015,0
20250401,123700,79874771,4015,4015,4015,4015,0
20250401,123600,79874771,4015,4015,4015,4015,0
20250401,123500,79874771,4015,4015,4015,4015,0
20250401,123400,79874771,4015,4015,4015,4015,0
20250401,123300,79874771,4015,4015,4015,4015,0
20250401,123200,79874771,4015,4015,4015,4015,0
20250401,123100,79874771,4015,4015,4015,4015,0
20250401,123000,79874771,4015,4005,4015,4005,2
20250401,122900,79866751,4010,4010,4010,4010,0
20250401,122800,79866751,4010,4010,4010,4010,0
20250401,122700,79866751,4010,4010,4010,4010,0
20250401,122600,79866751,4010,4010,4010,4010,0
20250401,122500,79866751,4010,4010,4010,4010,0
20250401,122400,79866751,4010,4010,4010,4010,2
20250401,122300,79858731,4015,4015,4015,4015,0
20250401,122200,79858731,4015,4015,4015,4015,0
20250401,122100,79858731,4015,4015,4015,4015,1
20250401,122000,79854716,4015,4015,4015,4015,6
20250401,121900,79830626,4015,4015,4015,4015,0
20250401,121800,79830626,4015,4015,4015,4015,0
20250401,121700,79830626,4015,4015,4015,4015,0
20250401,121600,79830626,4015,4005,4015,4005,701
20250401,121500,77023111,4015,4015,4015,4015,1
20250401,121400,77019096,4005,4005,4005,4005,0
20250401,121300,77019096,4005,4005,4005,4005,0
20250401,121200,77019096,4005,4005,4005,4005,0
20250401,121100,77019096,4005,4005,4005,4005,0
20250401,121000,77019096,4005,4015,4015,4005,170
20250401,120900,76337531,4015,4015,4015,4015,0
20250401,120800,76337531,4015,4015,4015,4015,0
20250401,120700,76337531,4015,4015,4015,4015,0
20250401,120600,76337531,4015,4015,4015,4015,0
20250401,120500,76337531,4015,4015,4015,4015,2
20250401,120400,76329501,4015,4015,4015,4015,0
20250401,120300,76329501,4015,4015,4015,4015,0
20250401,120200,76329501,4015,4015,4015,4015,0
20250401,120100,76329501,4015,4015,4015,4015,0
20250401,120000,76329501,4015,4015,4015,4015,0
20250401,115900,76329501,4015,4015,4015,4015,87
20250401,115800,75980196,4015,4012,4015,4012,43
20250401,115700,75807554,4010,4010,4010,4010,0
20250401,115600,75807554,4010,4010,4010,4010,0
20250401,115500,75807554,4010,4010,4010,4010,1
20250401,115400,75803544,4015,4015,4015,4015,0
20250401,115300,75803544,4015,4015,4015,4015,10
20250401,115200,75763394,4015,4015,4015,4015,10
20250401,115100,75723244,4015,4015,4015,4015,0
20250401,115000,75723244,4015,4015,4015,4015,6
20250401,114900,75699154,4015,4015,4015,4015,0
20250401,114800,75699154,4015,4010,4015,4010,31
20250401,114700,75574694,4005,4005,4005,4005,0
20250401,114600,75574694,4005,4005,4005,4005,0
20250401,114500,75574694,4005,4005,4005,4005,0
20250401,114400,75574694,4005,4005,4005,4005,108
20250401,114300,75142154,4015,4015,4015,4015,0
20250401,114200,75142154,4015,4015,4015,4015,0
20250401,114100,75142154,4015,4015,4015,4015,0
20250401,114000,75142154,4015,4020,4020,4015,61
20250401,113900,74897229,4015,4015,4015,4015,51
20250401,113800,74692464,4015,4015,4015,4015,0
20250401,113700,74692464,4015,4005,4015,4005,633
20250401,113600,72153979,4000,4000,4000,4000,13
20250401,113500,72101979,4000,4000,4000,4000,0
20250401,113400,72101979,4000,4000,4000,4000,46
20250401,113300,71917979,4000,4000,4000,4000,0
20250401,113200,71917979,4000,4000,4000,4000,0
20250401,113100,71917979,4000,4005,4005,4000,11
20250401,113000,71873929,4005,4005,4005,4005,0
20250401,112900,71873929,4005,4005,4005,4005,5
20250401,112800,71853904,4005,4005,4005,4005,0
20250401,112700,71853904,4005,4005,4005,4005,0
20250401,112600,71853904,4005,4000,4005,4000,450
20250401,112500,70051684,4005,4005,4005,4005,0
20250401,112400,70051684,4005,4005,4005,4005,0
20250401,112300,70051684,4005,4005,4005,4005,0
20250401,112200,70051684,4005,4005,4005,4005,0
20250401,112100,70051684,4005,4005,4005,4005,0
20250401,112000,70051684,4005,4005,4005,4005,0
20250401,111900,70051684,4005,4005,4005,4005,0
20250401,111800,70051684,4005,4000,4005,4000,271
20250401,111700,68967534,4000,4000,4000,4000,0
20250401,111600,68967534,4000,4000,4000,4000,1
20250401,111500,68963534,3995,3995,3995,3995,0
20250401,111400,68963534,3995,3995,3995,3995,0
20250401,111300,68963534,3995,3995,3995,3995,0
20250401,111200,68963534,3995,3995,3995,3995,0
20250401,111100,68963534,3995,3995,3995,3995,616
20250401,111000,66502614,3995,3995,3995,3995,0
20250401,110900,66502614,3995,3995,3995,3995,0
20250401,110800,66502614,3995,3995,3995,3995,0
20250401,110700,66502614,3995,3995,3995,3995,0
20250401,110600,66502614,3995,3995,3995,3995,0
20250401,110500,66502614,3995,3995,3995,3995,0
20250401,110400,66502614,3995,3995,3995,3995,0
20250401,110300,66502614,3995,3995,3995,3995,0
20250401,110200,66502614,3995,3995,3995,3995,0
20250401,110100,66502614,3995,3995,3995,3995,0
20250401,110000,66502614,3995,3995,3995,3995,0
20250401,105900,66502614,3995,3980,3995,3980,5032
20250401,105800,46446794,3960,3960,3960,3960,0
20250401,105700,46446794,3960,3960,3960,3960,0
20250401,105600,46446794,3960,3960,3960,3960,0
20250401,105500,46446794,3960,3980,3980,3960,113
20250401,105400,45999294,3975,3975,3975,3975,80
20250401,105300,45681294,3975,3975,3975,3975,0
20250401,105200,45681294,3975,3975,3975,3975,0
20250401,105100,45681294,3975,3975,3975,3975,1
20250401,105000,45677319,3975,3975,3975,3975,1
20250401,104900,45673344,3975,3975,3975,3975,0
20250401,104800,45673344,3975,3975,3975,3975,0
20250401,104700,45673344,3975,3970,3975,3970,2
20250401,104600,45665399,3975,3975,3975,3975,0
20250401,104500,45665399,3975,3975,3975,3975,0
20250401,104400,45665399,3975,3975,3975,3975,0
20250401,104300,45665399,3975,3975,3975,3975,0
20250401,104200,45665399,3975,3975,3975,3975,0
20250401,104100,45665399,3975,3975,3975,3975,0
20250401,104000,45665399,3975,3975,3975,3975,0
20250401,103900,45665399,3975,3975,3975,3975,0
20250401,103800,45665399,3975,3975,3975,3975,0
20250401,103700,45665399,3975,3975,3975,3975,2
20250401,103600,45657449,3975,3970,3975,3970,10
20250401,103500,45617729,3970,3975,3975,3970,265
20250401,103400,44564394,3980,3980,3980,3980,0
20250401,103300,44564394,3980,3980,3980,3980,1
20250401,103200,44560414,3980,3980,3980,3980,0
20250401,103100,44560414,3980,3980,3980,3980,0
20250401,103000,44560414,3980,3980,3980,3980,3
20250401,102900,44548474,3980,3980,3980,3980,1
20250401,102800,44544494,3977,3977,3977,3977,0
20250401,102700,44544494,3977,3977,3977,3977,0
20250401,102600,44544494,3977,3977,3977,3977,0
20250401,102500,44544494,3977,3977,3977,3977,0
20250401,102400,44544494,3977,3977,3977,3977,0
20250401,102300,44544494,3977,3977,3977,3977,0
20250401,102200,44544494,3977,3977,3977,3977,3
20250401,102100,44532563,3975,3975,3975,3975,25
20250401,102000,44433188,3977,3977,3977,3977,0
20250401,101900,44433188,3977,3977,3977,3977,0
20250401,101800,44433188,3977,3977,3977,3977,0
20250401,101700,44433188,3977,3977,3977,3977,0
20250401,101600,44433188,3977,3977,3977,3977,0
20250401,101500,44433188,3977,3977,3977,3977,549
20250401,101400,42249815,3975,3975,3975,3975,0
20250401,101300,42249815,3975,3975,3975,3975,0
20250401,101200,42249815,3975,3975,3975,3975,0
20250401,101100,42249815,3975,3975,3975,3975,0
20250401,101000,42249815,3975,3975,3975,3975,0
20250401,100900,42249815,3975,3975,3975,3975,396
20250401,100800,40675715,3970,3980,3980,3970,402
20250401,100700,39075775,3980,3980,3980,3980,0
20250401,100600,39075775,3980,3980,3980,3980,2
20250401,100500,39067815,3985,3985,3985,3985,0
20250401,100400,39067815,3985,3985,3985,3985,0
20250401,100300,39067815,3985,3985,3985,3985,0
20250401,100200,39067815,3985,3985,3985,3985,100
20250401,100100,38669315,3985,3960,3985,3955,251
20250401,100000,37676220,3960,3960,3960,3960,0
20250401,095900,37676220,3960,3960,3960,3960,1
20250401,095800,37672260,3990,3990,3990,3990,0
20250401,095700,37672260,3990,3990,3990,3990,0
20250401,095600,37672260,3990,3990,3990,3990,0
20250401,095500,37672260,3990,3990,3990,3990,0
20250401,095400,37672260,3990,3980,3990,3980,11
20250401,095300,37628465,3980,3980,3980,3980,0
20250401,095200,37628465,3980,3980,3980,3980,10
20250401,095100,37588665,3990,3990,3990,3990,45
20250401,095000,37409115,3990,3990,3990,3990,2
20250401,094900,37401135,3990,3990,3990,3990,16
20250401,094800,37337295,3990,3970,3990,3955,59
20250401,094700,37103355,3960,3960,3960,3960,72
20250401,094600,36818235,3960,3960,3960,3960,0
20250401,094500,36818235,3960,3960,3960,3960,0
20250401,094400,36818235,3960,3960,3960,3960,0
20250401,094300,36818235,3960,3960,3960,3960,0
20250401,094200,36818235,3960,3960,3960,3960,5
20250401,094100,36798435,3965,3965,3965,3965,0
20250401,094000,36798435,3965,3965,3965,3965,1
20250401,093900,36794470,3980,3980,3980,3975,18
20250401,093800,36722845,3965,3965,3965,3965,0
20250401,093700,36722845,3965,3965,3965,3965,0
20250401,093600,36722845,3965,3970,3970,3960,1761
20250401,093500,29740500,3965,3965,3965,3965,0
20250401,093400,29740500,3965,3965,3965,3965,0
20250401,093300,29740500,3965,3965,3965,3965,0
20250401,093200,29740500,3965,3995,3995,3965,1029
20250401,093100,25657295,3995,3995,3995,3995,2
20250401,093000,25649305,4000,4000,4000,4000,0
20250401,092900,25649305,4000,4000,4000,4000,0
20250401,092800,25649305,4000,4000,4000,4000,0
20250401,092700,25649305,4000,4000,4000,4000,68
20250401,092600,25377305,3965,3965,3965,3965,0
20250401,092500,25377305,3965,3965,3965,3965,0
20250401,092400,25377305,3965,3985,3985,3965,150
20250401,092300,24782050,3985,3985,3985,3985,0
20250401,092200,24782050,3985,3990,3990,3985,2
20250401,092100,24774075,3990,4000,4000,3990,3
20250401,092000,24762085,4000,3995,4000,3995,50
20250401,091900,24562330,3980,3980,3980,3980,0
20250401,091800,24562330,3980,3980,3980,3980,2
20250401,091700,24554370,3975,3975,3975,3975,10
20250401,091600,24514620,3995,3995,3995,3995,0
20250401,091500,24514620,3995,3990,3995,3990,102
20250401,091400,24107170,3990,3990,3990,3990,0
20250401,091300,24107170,3990,3990,3990,3990,0
20250401,091200,24107170,3990,3990,3990,3990,1
20250401,091100,24103180,3990,3980,3990,3980,109
20250401,091000,23668525,3980,3975,3980,3975,126
20250401,090900,23167645,3975,3975,3975,3975,564
20250401,090800,20925745,3985,3985,3985,3985,0
20250401,090700,20925745,3985,3975,3985,3975,1080
20250401,090600,16630945,3985,3985,3985,3985,20
20250401,090500,16551245,3965,3965,3965,3965,0
20250401,090400,16551245,3965,3965,3965,3965,0
20250401,090300,16551245,3965,3965,3965,3965,0
20250401,090200,16551245,3965,3965,3965,3965,0
20250401,090100,16551245,3965,3965,3965,3965,30
20250401,090000,16432295,3965,3935,3965,3935,4164
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 88482821 4015 4015 4015 4015 82
3 20250401 193900 88482821 4015 4015 4015 4015 0
4 20250401 193800 88482821 4015 4015 4015 4015 0
5 20250401 193700 88482821 4015 4015 4015 4015 0
6 20250401 193600 88482821 4015 4015 4015 4015 0
7 20250401 193500 88482821 4015 4015 4015 4015 0
8 20250401 193400 88482821 4015 4015 4015 4015 0
9 20250401 193300 88482821 4015 4015 4015 4015 0
10 20250401 193200 88482821 4015 4015 4015 4015 0
11 20250401 193100 88482821 4015 4015 4015 4015 0
12 20250401 193000 88482821 4015 4015 4015 4015 0
13 20250401 192900 88482821 4015 4015 4015 4015 0
14 20250401 192800 88482821 4015 4015 4015 4015 0
15 20250401 192700 88482821 4015 4015 4015 4015 0
16 20250401 192600 88482821 4015 4015 4015 4015 0
17 20250401 192500 88482821 4015 4015 4015 4015 0
18 20250401 192400 88482821 4015 4015 4015 4015 0
19 20250401 192300 88482821 4015 4015 4015 4015 0
20 20250401 192200 88482821 4015 4015 4015 4015 0
21 20250401 192100 88482821 4015 4015 4015 4015 0
22 20250401 192000 88482821 4015 4015 4015 4015 0
23 20250401 191900 88482821 4015 4015 4015 4015 0
24 20250401 191800 88482821 4015 4015 4015 4015 0
25 20250401 191700 88482821 4015 4015 4015 4015 0
26 20250401 191600 88482821 4015 4015 4015 4015 0
27 20250401 191500 88482821 4015 4015 4015 4015 0
28 20250401 191400 88482821 4015 4015 4015 4015 0
29 20250401 191300 88482821 4015 4015 4015 4015 0
30 20250401 191200 88482821 4015 4015 4015 4015 0
31 20250401 191100 88482821 4015 4015 4015 4015 0
32 20250401 191000 88482821 4015 4015 4015 4015 82
33 20250401 190900 88482821 4015 4015 4015 4015 0
34 20250401 190800 88482821 4015 4015 4015 4015 0
35 20250401 190700 88482821 4015 4015 4015 4015 0
36 20250401 190600 88482821 4015 4015 4015 4015 0
37 20250401 190500 88482821 4015 4015 4015 4015 0
38 20250401 190400 88482821 4015 4015 4015 4015 0
39 20250401 190300 88482821 4015 4015 4015 4015 0
40 20250401 190200 88482821 4015 4015 4015 4015 0
41 20250401 190100 88482821 4015 4015 4015 4015 0
42 20250401 190000 88482821 4015 4015 4015 4015 0
43 20250401 185900 88482821 4015 4015 4015 4015 0
44 20250401 185800 88482821 4015 4015 4015 4015 0
45 20250401 185700 88482821 4015 4015 4015 4015 0
46 20250401 185600 88482821 4015 4015 4015 4015 0
47 20250401 185500 88482821 4015 4015 4015 4015 0
48 20250401 185400 88482821 4015 4015 4015 4015 0
49 20250401 185300 88482821 4015 4015 4015 4015 0
50 20250401 185200 88482821 4015 4015 4015 4015 0
51 20250401 185100 88482821 4015 4015 4015 4015 0
52 20250401 185000 88482821 4015 4015 4015 4015 0
53 20250401 184900 88482821 4015 4015 4015 4015 0
54 20250401 184800 88482821 4015 4015 4015 4015 0
55 20250401 184700 88482821 4015 4015 4015 4015 0
56 20250401 184600 88482821 4015 4015 4015 4015 0
57 20250401 184500 88482821 4015 4015 4015 4015 0
58 20250401 184400 88482821 4015 4015 4015 4015 0
59 20250401 184300 88482821 4015 4015 4015 4015 0
60 20250401 184200 88482821 4015 4015 4015 4015 0
61 20250401 184100 88482821 4015 4015 4015 4015 0
62 20250401 184000 88482821 4015 4015 4015 4015 82
63 20250401 183900 88482821 4015 4015 4015 4015 0
64 20250401 183800 88482821 4015 4015 4015 4015 0
65 20250401 183700 88482821 4015 4015 4015 4015 0
66 20250401 183600 88482821 4015 4015 4015 4015 0
67 20250401 183500 88482821 4015 4015 4015 4015 0
68 20250401 183400 88482821 4015 4015 4015 4015 0
69 20250401 183300 88482821 4015 4015 4015 4015 0
70 20250401 183200 88482821 4015 4015 4015 4015 0
71 20250401 183100 88482821 4015 4015 4015 4015 0
72 20250401 183000 88482821 4015 4015 4015 4015 0
73 20250401 182900 88482821 4015 4015 4015 4015 0
74 20250401 182800 88482821 4015 4015 4015 4015 0
75 20250401 182700 88482821 4015 4015 4015 4015 0
76 20250401 182600 88482821 4015 4015 4015 4015 0
77 20250401 182500 88482821 4015 4015 4015 4015 0
78 20250401 182400 88482821 4015 4015 4015 4015 0
79 20250401 182300 88482821 4015 4015 4015 4015 0
80 20250401 182200 88482821 4015 4015 4015 4015 0
81 20250401 182100 88482821 4015 4015 4015 4015 0
82 20250401 182000 88482821 4015 4015 4015 4015 0
83 20250401 181900 88482821 4015 4015 4015 4015 0
84 20250401 181800 88482821 4015 4015 4015 4015 0
85 20250401 181700 88482821 4015 4015 4015 4015 0
86 20250401 181600 88482821 4015 4015 4015 4015 0
87 20250401 181500 88482821 4015 4015 4015 4015 0
88 20250401 181400 88482821 4015 4015 4015 4015 0
89 20250401 181300 88482821 4015 4015 4015 4015 0
90 20250401 181200 88482821 4015 4015 4015 4015 0
91 20250401 181100 88482821 4015 4015 4015 4015 0
92 20250401 181000 88482821 4015 4015 4015 4015 82
93 20250401 180900 88482821 4015 4015 4015 4015 0
94 20250401 180800 88482821 4015 4015 4015 4015 0
95 20250401 180700 88482821 4015 4015 4015 4015 0
96 20250401 180600 88482821 4015 4015 4015 4015 0
97 20250401 180500 88482821 4015 4015 4015 4015 0
98 20250401 180400 88482821 4015 4015 4015 4015 0
99 20250401 180300 88482821 4015 4015 4015 4015 0
100 20250401 180200 88482821 4015 4015 4015 4015 0
101 20250401 180100 88482821 4015 4015 4015 4015 0
102 20250401 180000 88482821 4015 4015 4015 4015 0
103 20250401 175900 88482821 4015 4015 4015 4015 0
104 20250401 175800 88482821 4015 4015 4015 4015 0
105 20250401 175700 88482821 4015 4015 4015 4015 0
106 20250401 175600 88482821 4015 4015 4015 4015 0
107 20250401 175500 88482821 4015 4015 4015 4015 0
108 20250401 175400 88482821 4015 4015 4015 4015 0
109 20250401 175300 88482821 4015 4015 4015 4015 0
110 20250401 175200 88482821 4015 4015 4015 4015 0
111 20250401 175100 88482821 4015 4015 4015 4015 0
112 20250401 175000 88482821 4015 4015 4015 4015 0
113 20250401 174900 88482821 4015 4015 4015 4015 0
114 20250401 174800 88482821 4015 4015 4015 4015 0
115 20250401 174700 88482821 4015 4015 4015 4015 0
116 20250401 174600 88482821 4015 4015 4015 4015 0
117 20250401 174500 88482821 4015 4015 4015 4015 0
118 20250401 174400 88482821 4015 4015 4015 4015 0
119 20250401 174300 88482821 4015 4015 4015 4015 0
120 20250401 174200 88482821 4015 4015 4015 4015 0
121 20250401 174100 88482821 4015 4015 4015 4015 0
122 20250401 174000 88482821 4015 4015 4015 4015 82
123 20250401 173900 88482821 4015 4015 4015 4015 0
124 20250401 173800 88482821 4015 4015 4015 4015 0
125 20250401 173700 88482821 4015 4015 4015 4015 0
126 20250401 173600 88482821 4015 4015 4015 4015 0
127 20250401 173500 88482821 4015 4015 4015 4015 0
128 20250401 173400 88482821 4015 4015 4015 4015 0
129 20250401 173300 88482821 4015 4015 4015 4015 0
130 20250401 173200 88482821 4015 4015 4015 4015 0
131 20250401 173100 88482821 4015 4015 4015 4015 0
132 20250401 173000 88482821 4015 4015 4015 4015 0
133 20250401 172900 88482821 4015 4015 4015 4015 0
134 20250401 172800 88482821 4015 4015 4015 4015 0
135 20250401 172700 88482821 4015 4015 4015 4015 0
136 20250401 172600 88482821 4015 4015 4015 4015 0
137 20250401 172500 88482821 4015 4015 4015 4015 0
138 20250401 172400 88482821 4015 4015 4015 4015 0
139 20250401 172300 88482821 4015 4015 4015 4015 0
140 20250401 172200 88482821 4015 4015 4015 4015 0
141 20250401 172100 88482821 4015 4015 4015 4015 0
142 20250401 172000 88482821 4015 4015 4015 4015 0
143 20250401 171900 88482821 4015 4015 4015 4015 0
144 20250401 171800 88482821 4015 4015 4015 4015 0
145 20250401 171700 88482821 4015 4015 4015 4015 0
146 20250401 171600 88482821 4015 4015 4015 4015 0
147 20250401 171500 88482821 4015 4015 4015 4015 0
148 20250401 171400 88482821 4015 4015 4015 4015 0
149 20250401 171300 88482821 4015 4015 4015 4015 0
150 20250401 171200 88482821 4015 4015 4015 4015 0
151 20250401 171100 88482821 4015 4015 4015 4015 0
152 20250401 171000 88482821 4015 4015 4015 4015 82
153 20250401 170900 88482821 4015 4015 4015 4015 0
154 20250401 170800 88482821 4015 4015 4015 4015 0
155 20250401 170700 88482821 4015 4015 4015 4015 0
156 20250401 170600 88482821 4015 4015 4015 4015 0
157 20250401 170500 88482821 4015 4015 4015 4015 0
158 20250401 170400 88482821 4015 4015 4015 4015 0
159 20250401 170300 88482821 4015 4015 4015 4015 0
160 20250401 170200 88482821 4015 4015 4015 4015 0
161 20250401 170100 88482821 4015 4015 4015 4015 0
162 20250401 170000 88482821 4015 4015 4015 4015 0
163 20250401 165900 88482821 4015 4015 4015 4015 0
164 20250401 165800 88482821 4015 4015 4015 4015 0
165 20250401 165700 88482821 4015 4015 4015 4015 0
166 20250401 165600 88482821 4015 4015 4015 4015 0
167 20250401 165500 88482821 4015 4015 4015 4015 0
168 20250401 165400 88482821 4015 4015 4015 4015 0
169 20250401 165300 88482821 4015 4015 4015 4015 0
170 20250401 165200 88482821 4015 4015 4015 4015 0
171 20250401 165100 88482821 4015 4015 4015 4015 0
172 20250401 165000 88482821 4015 4015 4015 4015 0
173 20250401 164900 88482821 4015 4015 4015 4015 0
174 20250401 164800 88482821 4015 4015 4015 4015 0
175 20250401 164700 88482821 4015 4015 4015 4015 0
176 20250401 164600 88482821 4015 4015 4015 4015 0
177 20250401 164500 88482821 4015 4015 4015 4015 0
178 20250401 164400 88482821 4015 4015 4015 4015 0
179 20250401 164300 88482821 4015 4015 4015 4015 0
180 20250401 164200 88482821 4015 4015 4015 4015 0
181 20250401 164100 88482821 4015 4015 4015 4015 0
182 20250401 164000 88482821 4015 4015 4015 4015 82
183 20250401 163900 88482821 4015 4015 4015 4015 0
184 20250401 163800 88482821 4015 4015 4015 4015 0
185 20250401 163700 88482821 4015 4015 4015 4015 0
186 20250401 163600 88482821 4015 4015 4015 4015 0
187 20250401 163500 88482821 4015 4015 4015 4015 0
188 20250401 163400 88482821 4015 4015 4015 4015 0
189 20250401 163300 88482821 4015 4015 4015 4015 0
190 20250401 163200 88482821 4015 4015 4015 4015 0
191 20250401 163100 88482821 4015 4015 4015 4015 0
192 20250401 163000 88482821 4015 4015 4015 4015 0
193 20250401 162900 88482821 4015 4015 4015 4015 0
194 20250401 162800 88482821 4015 4015 4015 4015 0
195 20250401 162700 88482821 4015 4015 4015 4015 0
196 20250401 162600 88482821 4015 4015 4015 4015 0
197 20250401 162500 88482821 4015 4015 4015 4015 0
198 20250401 162400 88482821 4015 4015 4015 4015 0
199 20250401 162300 88482821 4015 4015 4015 4015 0
200 20250401 162200 88482821 4015 4015 4015 4015 0
201 20250401 162100 88482821 4015 4015 4015 4015 0
202 20250401 162000 88482821 4015 4015 4015 4015 0
203 20250401 161900 88482821 4015 4015 4015 4015 0
204 20250401 161800 88482821 4015 4015 4015 4015 0
205 20250401 161700 88482821 4015 4015 4015 4015 0
206 20250401 161600 88482821 4015 4015 4015 4015 0
207 20250401 161500 88482821 4015 4015 4015 4015 0
208 20250401 161400 88482821 4015 4015 4015 4015 0
209 20250401 161300 88482821 4015 4015 4015 4015 0
210 20250401 161200 88482821 4015 4015 4015 4015 0
211 20250401 161100 88482821 4015 4015 4015 4015 0
212 20250401 161000 88482821 4015 4015 4015 4015 82
213 20250401 160900 88482821 4015 4015 4015 4015 0
214 20250401 160800 88482821 4015 4015 4015 4015 0
215 20250401 160700 88482821 4015 4015 4015 4015 0
216 20250401 160600 88482821 4015 4015 4015 4015 0
217 20250401 160500 88482821 4015 4015 4015 4015 0
218 20250401 160400 88482821 4015 4015 4015 4015 0
219 20250401 160300 88482821 4015 4015 4015 4015 0
220 20250401 160200 88482821 4015 4015 4015 4015 0
221 20250401 160100 88482821 4015 4015 4015 4015 0
222 20250401 160000 88482821 4015 4015 4015 4015 0
223 20250401 155900 88482821 4015 4015 4015 4015 0
224 20250401 155800 88482821 4015 4015 4015 4015 0
225 20250401 155700 88482821 4015 4015 4015 4015 0
226 20250401 155600 88482821 4015 4015 4015 4015 0
227 20250401 155500 88482821 4015 4015 4015 4015 0
228 20250401 155400 88482821 4015 4015 4015 4015 0
229 20250401 155300 88482821 4015 4015 4015 4015 0
230 20250401 155200 88482821 4015 4015 4015 4015 0
231 20250401 155100 88482821 4015 4015 4015 4015 0
232 20250401 155000 88482821 4015 4015 4015 4015 0
233 20250401 154900 88482821 4015 4015 4015 4015 0
234 20250401 154800 88482821 4015 4015 4015 4015 0
235 20250401 154700 88482821 4015 4015 4015 4015 0
236 20250401 154600 88482821 4015 4015 4015 4015 0
237 20250401 154500 88482821 4015 4015 4015 4015 0
238 20250401 154400 88482821 4015 4015 4015 4015 0
239 20250401 154300 88482821 4015 4015 4015 4015 0
240 20250401 154200 88482821 4015 4015 4015 4015 0
241 20250401 154100 88482821 4015 4015 4015 4015 0
242 20250401 154000 88482821 4015 4015 4015 4015 82
243 20250401 153900 88482821 4015 4015 4015 4015 0
244 20250401 153800 88482821 4015 4015 4015 4015 0
245 20250401 153700 88482821 4015 4015 4015 4015 0
246 20250401 153600 88482821 4015 4015 4015 4015 0
247 20250401 153500 88482821 4015 4015 4015 4015 0
248 20250401 153400 88482821 4015 4015 4015 4015 0
249 20250401 153300 88482821 4015 4015 4015 4015 0
250 20250401 153200 88482821 4015 4015 4015 4015 0
251 20250401 153100 88482821 4015 4015 4015 4015 0
252 20250401 153000 88482821 4015 4015 4015 4015 82
253 20250401 152900 88153591 3985 3985 3985 3985 0
254 20250401 152800 88153591 3985 3985 3985 3985 0
255 20250401 152700 88153591 3985 3985 3985 3985 0
256 20250401 152600 88153591 3985 3985 3985 3985 0
257 20250401 152500 88153591 3985 3985 3985 3985 0
258 20250401 152400 88153591 3985 3985 3985 3985 0
259 20250401 152300 88153591 3985 3985 3985 3985 0
260 20250401 152200 88153591 3985 3985 3985 3985 0
261 20250401 152100 88153591 3985 3985 3985 3985 0
262 20250401 152000 88153591 3985 3985 3985 3985 0
263 20250401 151900 88153591 3985 3985 3985 3985 0
264 20250401 151800 88153591 3985 3990 3990 3985 7
265 20250401 151700 88125691 3985 3985 3990 3985 47
266 20250401 151600 87938391 3995 3995 3995 3995 0
267 20250401 151500 87938391 3995 3995 3995 3995 0
268 20250401 151400 87938391 3995 3990 3995 3990 23
269 20250401 151300 87846541 3985 3985 3985 3985 34
270 20250401 151200 87711051 3985 3980 3985 3980 51
271 20250401 151100 87507971 3985 3985 3985 3985 0
272 20250401 151000 87507971 3985 3985 3985 3985 0
273 20250401 150900 87507971 3985 3985 3985 3985 0
274 20250401 150800 87507971 3985 3985 3985 3985 0
275 20250401 150700 87507971 3985 3985 3985 3985 0
276 20250401 150600 87507971 3985 3985 3985 3985 0
277 20250401 150500 87507971 3985 3985 3985 3985 0
278 20250401 150400 87507971 3985 3985 3985 3985 46
279 20250401 150300 87324661 3985 3985 3985 3985 0
280 20250401 150200 87324661 3985 3985 3985 3985 0
281 20250401 150100 87324661 3985 3985 3985 3985 0
282 20250401 150000 87324661 3985 3985 3985 3985 0
283 20250401 145900 87324661 3985 3985 3985 3985 0
284 20250401 145800 87324661 3985 3985 3985 3985 0
285 20250401 145700 87324661 3985 3985 3985 3985 300
286 20250401 145600 86129161 3990 3990 3990 3990 0
287 20250401 145500 86129161 3990 3990 3990 3990 0
288 20250401 145400 86129161 3990 3990 3990 3990 0
289 20250401 145300 86129161 3990 3990 3990 3990 0
290 20250401 145200 86129161 3990 3990 3990 3990 0
291 20250401 145100 86129161 3990 3990 3990 3990 0
292 20250401 145000 86129161 3990 3990 3990 3990 0
293 20250401 144900 86129161 3990 3990 3990 3990 66
294 20250401 144800 85865821 3990 3990 3990 3990 0
295 20250401 144700 85865821 3990 3990 3990 3990 0
296 20250401 144600 85865821 3990 3990 3990 3990 0
297 20250401 144500 85865821 3990 3990 3990 3990 0
298 20250401 144400 85865821 3990 3990 3990 3990 0
299 20250401 144300 85865821 3990 3990 3990 3990 0
300 20250401 144200 85865821 3990 3990 3990 3990 0
301 20250401 144100 85865821 3990 3990 3990 3990 0
302 20250401 144000 85865821 3990 3990 3990 3990 0
303 20250401 143900 85865821 3990 3990 3990 3990 0
304 20250401 143800 85865821 3990 3990 3990 3990 0
305 20250401 143700 85865821 3990 3990 3990 3990 0
306 20250401 143600 85865821 3990 3990 3990 3990 13
307 20250401 143500 85813951 3990 3990 3990 3990 0
308 20250401 143400 85813951 3990 3990 3990 3990 5
309 20250401 143300 85794001 3990 3990 3990 3990 2
310 20250401 143200 85786021 3995 3990 3995 3990 2
311 20250401 143100 85778036 3995 3990 3995 3990 3
312 20250401 143000 85766061 3985 3985 3985 3985 0
313 20250401 142900 85766061 3985 3985 3985 3985 2
314 20250401 142800 85758091 3985 3985 3985 3985 3
315 20250401 142700 85746136 3990 3990 3990 3990 0
316 20250401 142600 85746136 3990 3985 3990 3985 2
317 20250401 142500 85738161 3995 3995 3995 3995 0
318 20250401 142400 85738161 3995 3995 3995 3995 0
319 20250401 142300 85738161 3995 3995 3995 3995 0
320 20250401 142200 85738161 3995 3995 3995 3995 0
321 20250401 142100 85738161 3995 3995 3995 3995 0
322 20250401 142000 85738161 3995 3995 3995 3995 0
323 20250401 141900 85738161 3995 3995 3995 3995 0
324 20250401 141800 85738161 3995 3995 3995 3995 0
325 20250401 141700 85738161 3995 3995 3995 3995 0
326 20250401 141600 85738161 3995 4000 4000 3995 292
327 20250401 141500 84570166 3995 3985 4000 3985 426
328 20250401 141400 82870221 3985 3985 3985 3985 1
329 20250401 141300 82866236 3980 3980 3980 3980 0
330 20250401 141200 82866236 3980 3980 3980 3980 0
331 20250401 141100 82866236 3980 3980 3980 3980 0
332 20250401 141000 82866236 3980 3980 3980 3980 1
333 20250401 140900 82862256 3985 3990 3990 3985 2
334 20250401 140800 82854281 3995 3995 3995 3995 0
335 20250401 140700 82854281 3995 3995 3995 3995 0
336 20250401 140600 82854281 3995 3990 3995 3990 2
337 20250401 140500 82846296 4000 4000 4000 4000 1
338 20250401 140400 82842296 4000 4000 4000 4000 0
339 20250401 140300 82842296 4000 4000 4000 4000 0
340 20250401 140200 82842296 4000 4000 4000 4000 0
341 20250401 140100 82842296 4000 4000 4000 4000 0
342 20250401 140000 82842296 4000 4000 4000 4000 0
343 20250401 135900 82842296 4000 4000 4000 4000 1
344 20250401 135800 82838296 4000 4000 4000 4000 0
345 20250401 135700 82838296 4000 4000 4000 4000 0
346 20250401 135600 82838296 4000 4000 4000 4000 0
347 20250401 135500 82838296 4000 4000 4000 4000 0
348 20250401 135400 82838296 4000 4000 4000 4000 5
349 20250401 135300 82818296 4000 4000 4000 4000 0
350 20250401 135200 82818296 4000 3995 4000 3975 331
351 20250401 135100 81498976 4000 4000 4000 4000 0
352 20250401 135000 81498976 4000 4000 4000 4000 0
353 20250401 134900 81498976 4000 4000 4000 4000 0
354 20250401 134800 81498976 4000 4000 4000 4000 0
355 20250401 134700 81498976 4000 4000 4000 4000 0
356 20250401 134600 81498976 4000 4000 4000 4000 0
357 20250401 134500 81498976 4000 4000 4000 4000 0
358 20250401 134400 81498976 4000 4000 4000 4000 0
359 20250401 134300 81498976 4000 4000 4000 4000 0
360 20250401 134200 81498976 4000 4000 4000 4000 20
361 20250401 134100 81418976 4000 4000 4000 4000 0
362 20250401 134000 81418976 4000 4000 4000 4000 0
363 20250401 133900 81418976 4000 4000 4000 4000 0
364 20250401 133800 81418976 4000 4000 4000 4000 0
365 20250401 133700 81418976 4000 4000 4000 4000 2
366 20250401 133600 81410976 4000 4000 4000 4000 0
367 20250401 133500 81410976 4000 4000 4000 4000 0
368 20250401 133400 81410976 4000 4000 4000 4000 0
369 20250401 133300 81410976 4000 4000 4000 4000 0
370 20250401 133200 81410976 4000 4000 4000 4000 0
371 20250401 133100 81410976 4000 4000 4000 4000 0
372 20250401 133000 81410976 4000 4000 4000 4000 1
373 20250401 132900 81406976 4000 4000 4000 4000 0
374 20250401 132800 81406976 4000 4000 4000 4000 0
375 20250401 132700 81406976 4000 4000 4000 4000 10
376 20250401 132600 81366976 3995 3995 3995 3995 0
377 20250401 132500 81366976 3995 3995 3995 3995 0
378 20250401 132400 81366976 3995 3995 3995 3995 0
379 20250401 132300 81366976 3995 3995 3995 3995 0
380 20250401 132200 81366976 3995 3995 3995 3995 99
381 20250401 132100 80971471 4000 4000 4000 4000 0
382 20250401 132000 80971471 4000 4000 4000 4000 0
383 20250401 131900 80971471 4000 4000 4000 4000 0
384 20250401 131800 80971471 4000 4000 4000 4000 0
385 20250401 131700 80971471 4000 4000 4000 4000 0
386 20250401 131600 80971471 4000 4000 4000 4000 0
387 20250401 131500 80971471 4000 4000 4000 4000 0
388 20250401 131400 80971471 4000 4000 4000 4000 0
389 20250401 131300 80971471 4000 4000 4000 4000 0
390 20250401 131200 80971471 4000 4000 4000 4000 0
391 20250401 131100 80971471 4000 4000 4000 4000 0
392 20250401 131000 80971471 4000 4000 4000 4000 0
393 20250401 130900 80971471 4000 4000 4000 4000 51
394 20250401 130800 80767471 4000 4000 4000 4000 19
395 20250401 130700 80691471 4000 4000 4000 4000 0
396 20250401 130600 80691471 4000 4000 4000 4000 50
397 20250401 130500 80491471 4000 4000 4000 4000 0
398 20250401 130400 80491471 4000 4000 4000 4000 0
399 20250401 130300 80491471 4000 4000 4000 4000 0
400 20250401 130200 80491471 4000 4000 4000 4000 54
401 20250401 130100 80275471 4000 4000 4000 4000 0
402 20250401 130000 80275471 4000 4000 4000 4000 16
403 20250401 125900 80211471 3995 3995 3995 3995 0
404 20250401 125800 80211471 3995 3995 3995 3995 0
405 20250401 125700 80211471 3995 3995 3995 3995 2
406 20250401 125600 80203481 4005 4005 4005 4005 25
407 20250401 125500 80103356 4010 4010 4010 4010 0
408 20250401 125400 80103356 4010 4010 4010 4010 0
409 20250401 125300 80103356 4010 4010 4010 4010 0
410 20250401 125200 80103356 4010 4010 4010 4010 36
411 20250401 125100 79958996 4010 4010 4010 4010 0
412 20250401 125000 79958996 4010 4010 4010 4010 16
413 20250401 124900 79894836 4015 4015 4015 4015 0
414 20250401 124800 79894836 4015 4015 4015 4015 0
415 20250401 124700 79894836 4015 4010 4015 4010 5
416 20250401 124600 79874771 4015 4015 4015 4015 0
417 20250401 124500 79874771 4015 4015 4015 4015 0
418 20250401 124400 79874771 4015 4015 4015 4015 0
419 20250401 124300 79874771 4015 4015 4015 4015 0
420 20250401 124200 79874771 4015 4015 4015 4015 0
421 20250401 124100 79874771 4015 4015 4015 4015 0
422 20250401 124000 79874771 4015 4015 4015 4015 0
423 20250401 123900 79874771 4015 4015 4015 4015 0
424 20250401 123800 79874771 4015 4015 4015 4015 0
425 20250401 123700 79874771 4015 4015 4015 4015 0
426 20250401 123600 79874771 4015 4015 4015 4015 0
427 20250401 123500 79874771 4015 4015 4015 4015 0
428 20250401 123400 79874771 4015 4015 4015 4015 0
429 20250401 123300 79874771 4015 4015 4015 4015 0
430 20250401 123200 79874771 4015 4015 4015 4015 0
431 20250401 123100 79874771 4015 4015 4015 4015 0
432 20250401 123000 79874771 4015 4005 4015 4005 2
433 20250401 122900 79866751 4010 4010 4010 4010 0
434 20250401 122800 79866751 4010 4010 4010 4010 0
435 20250401 122700 79866751 4010 4010 4010 4010 0
436 20250401 122600 79866751 4010 4010 4010 4010 0
437 20250401 122500 79866751 4010 4010 4010 4010 0
438 20250401 122400 79866751 4010 4010 4010 4010 2
439 20250401 122300 79858731 4015 4015 4015 4015 0
440 20250401 122200 79858731 4015 4015 4015 4015 0
441 20250401 122100 79858731 4015 4015 4015 4015 1
442 20250401 122000 79854716 4015 4015 4015 4015 6
443 20250401 121900 79830626 4015 4015 4015 4015 0
444 20250401 121800 79830626 4015 4015 4015 4015 0
445 20250401 121700 79830626 4015 4015 4015 4015 0
446 20250401 121600 79830626 4015 4005 4015 4005 701
447 20250401 121500 77023111 4015 4015 4015 4015 1
448 20250401 121400 77019096 4005 4005 4005 4005 0
449 20250401 121300 77019096 4005 4005 4005 4005 0
450 20250401 121200 77019096 4005 4005 4005 4005 0
451 20250401 121100 77019096 4005 4005 4005 4005 0
452 20250401 121000 77019096 4005 4015 4015 4005 170
453 20250401 120900 76337531 4015 4015 4015 4015 0
454 20250401 120800 76337531 4015 4015 4015 4015 0
455 20250401 120700 76337531 4015 4015 4015 4015 0
456 20250401 120600 76337531 4015 4015 4015 4015 0
457 20250401 120500 76337531 4015 4015 4015 4015 2
458 20250401 120400 76329501 4015 4015 4015 4015 0
459 20250401 120300 76329501 4015 4015 4015 4015 0
460 20250401 120200 76329501 4015 4015 4015 4015 0
461 20250401 120100 76329501 4015 4015 4015 4015 0
462 20250401 120000 76329501 4015 4015 4015 4015 0
463 20250401 115900 76329501 4015 4015 4015 4015 87
464 20250401 115800 75980196 4015 4012 4015 4012 43
465 20250401 115700 75807554 4010 4010 4010 4010 0
466 20250401 115600 75807554 4010 4010 4010 4010 0
467 20250401 115500 75807554 4010 4010 4010 4010 1
468 20250401 115400 75803544 4015 4015 4015 4015 0
469 20250401 115300 75803544 4015 4015 4015 4015 10
470 20250401 115200 75763394 4015 4015 4015 4015 10
471 20250401 115100 75723244 4015 4015 4015 4015 0
472 20250401 115000 75723244 4015 4015 4015 4015 6
473 20250401 114900 75699154 4015 4015 4015 4015 0
474 20250401 114800 75699154 4015 4010 4015 4010 31
475 20250401 114700 75574694 4005 4005 4005 4005 0
476 20250401 114600 75574694 4005 4005 4005 4005 0
477 20250401 114500 75574694 4005 4005 4005 4005 0
478 20250401 114400 75574694 4005 4005 4005 4005 108
479 20250401 114300 75142154 4015 4015 4015 4015 0
480 20250401 114200 75142154 4015 4015 4015 4015 0
481 20250401 114100 75142154 4015 4015 4015 4015 0
482 20250401 114000 75142154 4015 4020 4020 4015 61
483 20250401 113900 74897229 4015 4015 4015 4015 51
484 20250401 113800 74692464 4015 4015 4015 4015 0
485 20250401 113700 74692464 4015 4005 4015 4005 633
486 20250401 113600 72153979 4000 4000 4000 4000 13
487 20250401 113500 72101979 4000 4000 4000 4000 0
488 20250401 113400 72101979 4000 4000 4000 4000 46
489 20250401 113300 71917979 4000 4000 4000 4000 0
490 20250401 113200 71917979 4000 4000 4000 4000 0
491 20250401 113100 71917979 4000 4005 4005 4000 11
492 20250401 113000 71873929 4005 4005 4005 4005 0
493 20250401 112900 71873929 4005 4005 4005 4005 5
494 20250401 112800 71853904 4005 4005 4005 4005 0
495 20250401 112700 71853904 4005 4005 4005 4005 0
496 20250401 112600 71853904 4005 4000 4005 4000 450
497 20250401 112500 70051684 4005 4005 4005 4005 0
498 20250401 112400 70051684 4005 4005 4005 4005 0
499 20250401 112300 70051684 4005 4005 4005 4005 0
500 20250401 112200 70051684 4005 4005 4005 4005 0
501 20250401 112100 70051684 4005 4005 4005 4005 0
502 20250401 112000 70051684 4005 4005 4005 4005 0
503 20250401 111900 70051684 4005 4005 4005 4005 0
504 20250401 111800 70051684 4005 4000 4005 4000 271
505 20250401 111700 68967534 4000 4000 4000 4000 0
506 20250401 111600 68967534 4000 4000 4000 4000 1
507 20250401 111500 68963534 3995 3995 3995 3995 0
508 20250401 111400 68963534 3995 3995 3995 3995 0
509 20250401 111300 68963534 3995 3995 3995 3995 0
510 20250401 111200 68963534 3995 3995 3995 3995 0
511 20250401 111100 68963534 3995 3995 3995 3995 616
512 20250401 111000 66502614 3995 3995 3995 3995 0
513 20250401 110900 66502614 3995 3995 3995 3995 0
514 20250401 110800 66502614 3995 3995 3995 3995 0
515 20250401 110700 66502614 3995 3995 3995 3995 0
516 20250401 110600 66502614 3995 3995 3995 3995 0
517 20250401 110500 66502614 3995 3995 3995 3995 0
518 20250401 110400 66502614 3995 3995 3995 3995 0
519 20250401 110300 66502614 3995 3995 3995 3995 0
520 20250401 110200 66502614 3995 3995 3995 3995 0
521 20250401 110100 66502614 3995 3995 3995 3995 0
522 20250401 110000 66502614 3995 3995 3995 3995 0
523 20250401 105900 66502614 3995 3980 3995 3980 5032
524 20250401 105800 46446794 3960 3960 3960 3960 0
525 20250401 105700 46446794 3960 3960 3960 3960 0
526 20250401 105600 46446794 3960 3960 3960 3960 0
527 20250401 105500 46446794 3960 3980 3980 3960 113
528 20250401 105400 45999294 3975 3975 3975 3975 80
529 20250401 105300 45681294 3975 3975 3975 3975 0
530 20250401 105200 45681294 3975 3975 3975 3975 0
531 20250401 105100 45681294 3975 3975 3975 3975 1
532 20250401 105000 45677319 3975 3975 3975 3975 1
533 20250401 104900 45673344 3975 3975 3975 3975 0
534 20250401 104800 45673344 3975 3975 3975 3975 0
535 20250401 104700 45673344 3975 3970 3975 3970 2
536 20250401 104600 45665399 3975 3975 3975 3975 0
537 20250401 104500 45665399 3975 3975 3975 3975 0
538 20250401 104400 45665399 3975 3975 3975 3975 0
539 20250401 104300 45665399 3975 3975 3975 3975 0
540 20250401 104200 45665399 3975 3975 3975 3975 0
541 20250401 104100 45665399 3975 3975 3975 3975 0
542 20250401 104000 45665399 3975 3975 3975 3975 0
543 20250401 103900 45665399 3975 3975 3975 3975 0
544 20250401 103800 45665399 3975 3975 3975 3975 0
545 20250401 103700 45665399 3975 3975 3975 3975 2
546 20250401 103600 45657449 3975 3970 3975 3970 10
547 20250401 103500 45617729 3970 3975 3975 3970 265
548 20250401 103400 44564394 3980 3980 3980 3980 0
549 20250401 103300 44564394 3980 3980 3980 3980 1
550 20250401 103200 44560414 3980 3980 3980 3980 0
551 20250401 103100 44560414 3980 3980 3980 3980 0
552 20250401 103000 44560414 3980 3980 3980 3980 3
553 20250401 102900 44548474 3980 3980 3980 3980 1
554 20250401 102800 44544494 3977 3977 3977 3977 0
555 20250401 102700 44544494 3977 3977 3977 3977 0
556 20250401 102600 44544494 3977 3977 3977 3977 0
557 20250401 102500 44544494 3977 3977 3977 3977 0
558 20250401 102400 44544494 3977 3977 3977 3977 0
559 20250401 102300 44544494 3977 3977 3977 3977 0
560 20250401 102200 44544494 3977 3977 3977 3977 3
561 20250401 102100 44532563 3975 3975 3975 3975 25
562 20250401 102000 44433188 3977 3977 3977 3977 0
563 20250401 101900 44433188 3977 3977 3977 3977 0
564 20250401 101800 44433188 3977 3977 3977 3977 0
565 20250401 101700 44433188 3977 3977 3977 3977 0
566 20250401 101600 44433188 3977 3977 3977 3977 0
567 20250401 101500 44433188 3977 3977 3977 3977 549
568 20250401 101400 42249815 3975 3975 3975 3975 0
569 20250401 101300 42249815 3975 3975 3975 3975 0
570 20250401 101200 42249815 3975 3975 3975 3975 0
571 20250401 101100 42249815 3975 3975 3975 3975 0
572 20250401 101000 42249815 3975 3975 3975 3975 0
573 20250401 100900 42249815 3975 3975 3975 3975 396
574 20250401 100800 40675715 3970 3980 3980 3970 402
575 20250401 100700 39075775 3980 3980 3980 3980 0
576 20250401 100600 39075775 3980 3980 3980 3980 2
577 20250401 100500 39067815 3985 3985 3985 3985 0
578 20250401 100400 39067815 3985 3985 3985 3985 0
579 20250401 100300 39067815 3985 3985 3985 3985 0
580 20250401 100200 39067815 3985 3985 3985 3985 100
581 20250401 100100 38669315 3985 3960 3985 3955 251
582 20250401 100000 37676220 3960 3960 3960 3960 0
583 20250401 095900 37676220 3960 3960 3960 3960 1
584 20250401 095800 37672260 3990 3990 3990 3990 0
585 20250401 095700 37672260 3990 3990 3990 3990 0
586 20250401 095600 37672260 3990 3990 3990 3990 0
587 20250401 095500 37672260 3990 3990 3990 3990 0
588 20250401 095400 37672260 3990 3980 3990 3980 11
589 20250401 095300 37628465 3980 3980 3980 3980 0
590 20250401 095200 37628465 3980 3980 3980 3980 10
591 20250401 095100 37588665 3990 3990 3990 3990 45
592 20250401 095000 37409115 3990 3990 3990 3990 2
593 20250401 094900 37401135 3990 3990 3990 3990 16
594 20250401 094800 37337295 3990 3970 3990 3955 59
595 20250401 094700 37103355 3960 3960 3960 3960 72
596 20250401 094600 36818235 3960 3960 3960 3960 0
597 20250401 094500 36818235 3960 3960 3960 3960 0
598 20250401 094400 36818235 3960 3960 3960 3960 0
599 20250401 094300 36818235 3960 3960 3960 3960 0
600 20250401 094200 36818235 3960 3960 3960 3960 5
601 20250401 094100 36798435 3965 3965 3965 3965 0
602 20250401 094000 36798435 3965 3965 3965 3965 1
603 20250401 093900 36794470 3980 3980 3980 3975 18
604 20250401 093800 36722845 3965 3965 3965 3965 0
605 20250401 093700 36722845 3965 3965 3965 3965 0
606 20250401 093600 36722845 3965 3970 3970 3960 1761
607 20250401 093500 29740500 3965 3965 3965 3965 0
608 20250401 093400 29740500 3965 3965 3965 3965 0
609 20250401 093300 29740500 3965 3965 3965 3965 0
610 20250401 093200 29740500 3965 3995 3995 3965 1029
611 20250401 093100 25657295 3995 3995 3995 3995 2
612 20250401 093000 25649305 4000 4000 4000 4000 0
613 20250401 092900 25649305 4000 4000 4000 4000 0
614 20250401 092800 25649305 4000 4000 4000 4000 0
615 20250401 092700 25649305 4000 4000 4000 4000 68
616 20250401 092600 25377305 3965 3965 3965 3965 0
617 20250401 092500 25377305 3965 3965 3965 3965 0
618 20250401 092400 25377305 3965 3985 3985 3965 150
619 20250401 092300 24782050 3985 3985 3985 3985 0
620 20250401 092200 24782050 3985 3990 3990 3985 2
621 20250401 092100 24774075 3990 4000 4000 3990 3
622 20250401 092000 24762085 4000 3995 4000 3995 50
623 20250401 091900 24562330 3980 3980 3980 3980 0
624 20250401 091800 24562330 3980 3980 3980 3980 2
625 20250401 091700 24554370 3975 3975 3975 3975 10
626 20250401 091600 24514620 3995 3995 3995 3995 0
627 20250401 091500 24514620 3995 3990 3995 3990 102
628 20250401 091400 24107170 3990 3990 3990 3990 0
629 20250401 091300 24107170 3990 3990 3990 3990 0
630 20250401 091200 24107170 3990 3990 3990 3990 1
631 20250401 091100 24103180 3990 3980 3990 3980 109
632 20250401 091000 23668525 3980 3975 3980 3975 126
633 20250401 090900 23167645 3975 3975 3975 3975 564
634 20250401 090800 20925745 3985 3985 3985 3985 0
635 20250401 090700 20925745 3985 3975 3985 3975 1080
636 20250401 090600 16630945 3985 3985 3985 3985 20
637 20250401 090500 16551245 3965 3965 3965 3965 0
638 20250401 090400 16551245 3965 3965 3965 3965 0
639 20250401 090300 16551245 3965 3965 3965 3965 0
640 20250401 090200 16551245 3965 3965 3965 3965 0
641 20250401 090100 16551245 3965 3965 3965 3965 30
642 20250401 090000 16432295 3965 3935 3965 3935 4164

1
046440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,38010802,0,154133802110,0.00
20250327,0,38010802,0,156414450230,0.00
20250326,0,38010802,0,157364720280,0.00
20250325,0,38010802,0,158124936320,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 38010802 0 154133802110 0.00
3 20250327 0 38010802 0 156414450230 0.00
4 20250326 0 38010802 0 157364720280 0.00
5 20250325 0 38010802 0 158124936320 0.00