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

646
052260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,102627335,4325,4325,4325,4325,699
20250401,194300,102627335,4325,4325,4325,4325,0
20250401,194200,102627335,4325,4325,4325,4325,0
20250401,194100,102627335,4325,4325,4325,4325,0
20250401,194000,102627335,4325,4325,4325,4325,0
20250401,193900,102627335,4325,4325,4325,4325,0
20250401,193800,102627335,4325,4325,4325,4325,0
20250401,193700,102627335,4325,4325,4325,4325,0
20250401,193600,102627335,4325,4325,4325,4325,0
20250401,193500,102627335,4325,4325,4325,4325,0
20250401,193400,102627335,4325,4325,4325,4325,0
20250401,193300,102627335,4325,4325,4325,4325,0
20250401,193200,102627335,4325,4325,4325,4325,0
20250401,193100,102627335,4325,4325,4325,4325,0
20250401,193000,102627335,4325,4325,4325,4325,0
20250401,192900,102627335,4325,4325,4325,4325,0
20250401,192800,102627335,4325,4325,4325,4325,0
20250401,192700,102627335,4325,4325,4325,4325,0
20250401,192600,102627335,4325,4325,4325,4325,0
20250401,192500,102627335,4325,4325,4325,4325,0
20250401,192400,102627335,4325,4325,4325,4325,0
20250401,192300,102627335,4325,4325,4325,4325,0
20250401,192200,102627335,4325,4325,4325,4325,0
20250401,192100,102627335,4325,4325,4325,4325,0
20250401,192000,102627335,4325,4325,4325,4325,0
20250401,191900,102627335,4325,4325,4325,4325,0
20250401,191800,102627335,4325,4325,4325,4325,0
20250401,191700,102627335,4325,4325,4325,4325,0
20250401,191600,102627335,4325,4325,4325,4325,0
20250401,191500,102627335,4325,4325,4325,4325,0
20250401,191400,102627335,4325,4325,4325,4325,699
20250401,191300,102627335,4325,4325,4325,4325,0
20250401,191200,102627335,4325,4325,4325,4325,0
20250401,191100,102627335,4325,4325,4325,4325,0
20250401,191000,102627335,4325,4325,4325,4325,0
20250401,190900,102627335,4325,4325,4325,4325,0
20250401,190800,102627335,4325,4325,4325,4325,0
20250401,190700,102627335,4325,4325,4325,4325,0
20250401,190600,102627335,4325,4325,4325,4325,0
20250401,190500,102627335,4325,4325,4325,4325,0
20250401,190400,102627335,4325,4325,4325,4325,0
20250401,190300,102627335,4325,4325,4325,4325,0
20250401,190200,102627335,4325,4325,4325,4325,0
20250401,190100,102627335,4325,4325,4325,4325,0
20250401,190000,102627335,4325,4325,4325,4325,0
20250401,185900,102627335,4325,4325,4325,4325,0
20250401,185800,102627335,4325,4325,4325,4325,0
20250401,185700,102627335,4325,4325,4325,4325,0
20250401,185600,102627335,4325,4325,4325,4325,0
20250401,185500,102627335,4325,4325,4325,4325,0
20250401,185400,102627335,4325,4325,4325,4325,0
20250401,185300,102627335,4325,4325,4325,4325,0
20250401,185200,102627335,4325,4325,4325,4325,0
20250401,185100,102627335,4325,4325,4325,4325,0
20250401,185000,102627335,4325,4325,4325,4325,0
20250401,184900,102627335,4325,4325,4325,4325,0
20250401,184800,102627335,4325,4325,4325,4325,0
20250401,184700,102627335,4325,4325,4325,4325,0
20250401,184600,102627335,4325,4325,4325,4325,0
20250401,184500,102627335,4325,4325,4325,4325,0
20250401,184400,102627335,4325,4325,4325,4325,699
20250401,184300,102627335,4325,4325,4325,4325,0
20250401,184200,102627335,4325,4325,4325,4325,0
20250401,184100,102627335,4325,4325,4325,4325,0
20250401,184000,102627335,4325,4325,4325,4325,0
20250401,183900,102627335,4325,4325,4325,4325,0
20250401,183800,102627335,4325,4325,4325,4325,0
20250401,183700,102627335,4325,4325,4325,4325,0
20250401,183600,102627335,4325,4325,4325,4325,0
20250401,183500,102627335,4325,4325,4325,4325,0
20250401,183400,102627335,4325,4325,4325,4325,0
20250401,183300,102627335,4325,4325,4325,4325,0
20250401,183200,102627335,4325,4325,4325,4325,0
20250401,183100,102627335,4325,4325,4325,4325,0
20250401,183000,102627335,4325,4325,4325,4325,0
20250401,182900,102627335,4325,4325,4325,4325,0
20250401,182800,102627335,4325,4325,4325,4325,0
20250401,182700,102627335,4325,4325,4325,4325,0
20250401,182600,102627335,4325,4325,4325,4325,0
20250401,182500,102627335,4325,4325,4325,4325,0
20250401,182400,102627335,4325,4325,4325,4325,0
20250401,182300,102627335,4325,4325,4325,4325,0
20250401,182200,102627335,4325,4325,4325,4325,0
20250401,182100,102627335,4325,4325,4325,4325,0
20250401,182000,102627335,4325,4325,4325,4325,0
20250401,181900,102627335,4325,4325,4325,4325,0
20250401,181800,102627335,4325,4325,4325,4325,0
20250401,181700,102627335,4325,4325,4325,4325,0
20250401,181600,102627335,4325,4325,4325,4325,0
20250401,181500,102627335,4325,4325,4325,4325,0
20250401,181400,102627335,4325,4325,4325,4325,699
20250401,181300,102627335,4325,4325,4325,4325,0
20250401,181200,102627335,4325,4325,4325,4325,0
20250401,181100,102627335,4325,4325,4325,4325,0
20250401,181000,102627335,4325,4325,4325,4325,0
20250401,180900,102627335,4325,4325,4325,4325,0
20250401,180800,102627335,4325,4325,4325,4325,0
20250401,180700,102627335,4325,4325,4325,4325,0
20250401,180600,102627335,4325,4325,4325,4325,0
20250401,180500,102627335,4325,4325,4325,4325,0
20250401,180400,102627335,4325,4325,4325,4325,0
20250401,180300,102627335,4325,4325,4325,4325,0
20250401,180200,102627335,4325,4325,4325,4325,0
20250401,180100,102627335,4325,4325,4325,4325,0
20250401,180000,102627335,4325,4325,4325,4325,0
20250401,175900,102627335,4325,4325,4325,4325,0
20250401,175800,102627335,4325,4325,4325,4325,0
20250401,175700,102627335,4325,4325,4325,4325,0
20250401,175600,102627335,4325,4325,4325,4325,0
20250401,175500,102627335,4325,4325,4325,4325,0
20250401,175400,102627335,4325,4325,4325,4325,0
20250401,175300,102627335,4325,4325,4325,4325,0
20250401,175200,102627335,4325,4325,4325,4325,0
20250401,175100,102627335,4325,4325,4325,4325,0
20250401,175000,102627335,4325,4325,4325,4325,0
20250401,174900,102627335,4325,4325,4325,4325,0
20250401,174800,102627335,4325,4325,4325,4325,0
20250401,174700,102627335,4325,4325,4325,4325,0
20250401,174600,102627335,4325,4325,4325,4325,0
20250401,174500,102627335,4325,4325,4325,4325,0
20250401,174400,102627335,4325,4325,4325,4325,699
20250401,174300,102627335,4325,4325,4325,4325,0
20250401,174200,102627335,4325,4325,4325,4325,0
20250401,174100,102627335,4325,4325,4325,4325,0
20250401,174000,102627335,4325,4325,4325,4325,0
20250401,173900,102627335,4325,4325,4325,4325,0
20250401,173800,102627335,4325,4325,4325,4325,0
20250401,173700,102627335,4325,4325,4325,4325,0
20250401,173600,102627335,4325,4325,4325,4325,0
20250401,173500,102627335,4325,4325,4325,4325,0
20250401,173400,102627335,4325,4325,4325,4325,0
20250401,173300,102627335,4325,4325,4325,4325,0
20250401,173200,102627335,4325,4325,4325,4325,0
20250401,173100,102627335,4325,4325,4325,4325,0
20250401,173000,102627335,4325,4325,4325,4325,0
20250401,172900,102627335,4325,4325,4325,4325,0
20250401,172800,102627335,4325,4325,4325,4325,0
20250401,172700,102627335,4325,4325,4325,4325,0
20250401,172600,102627335,4325,4325,4325,4325,0
20250401,172500,102627335,4325,4325,4325,4325,0
20250401,172400,102627335,4325,4325,4325,4325,0
20250401,172300,102627335,4325,4325,4325,4325,0
20250401,172200,102627335,4325,4325,4325,4325,0
20250401,172100,102627335,4325,4325,4325,4325,0
20250401,172000,102627335,4325,4325,4325,4325,0
20250401,171900,102627335,4325,4325,4325,4325,0
20250401,171800,102627335,4325,4325,4325,4325,0
20250401,171700,102627335,4325,4325,4325,4325,0
20250401,171600,102627335,4325,4325,4325,4325,0
20250401,171500,102627335,4325,4325,4325,4325,0
20250401,171400,102627335,4325,4325,4325,4325,699
20250401,171300,102627335,4325,4325,4325,4325,0
20250401,171200,102627335,4325,4325,4325,4325,0
20250401,171100,102627335,4325,4325,4325,4325,0
20250401,171000,102627335,4325,4325,4325,4325,0
20250401,170900,102627335,4325,4325,4325,4325,0
20250401,170800,102627335,4325,4325,4325,4325,0
20250401,170700,102627335,4325,4325,4325,4325,0
20250401,170600,102627335,4325,4325,4325,4325,0
20250401,170500,102627335,4325,4325,4325,4325,0
20250401,170400,102627335,4325,4325,4325,4325,0
20250401,170300,102627335,4325,4325,4325,4325,0
20250401,170200,102627335,4325,4325,4325,4325,0
20250401,170100,102627335,4325,4325,4325,4325,0
20250401,170000,102627335,4325,4325,4325,4325,0
20250401,165900,102627335,4325,4325,4325,4325,0
20250401,165800,102627335,4325,4325,4325,4325,0
20250401,165700,102627335,4325,4325,4325,4325,0
20250401,165600,102627335,4325,4325,4325,4325,0
20250401,165500,102627335,4325,4325,4325,4325,0
20250401,165400,102627335,4325,4325,4325,4325,0
20250401,165300,102627335,4325,4325,4325,4325,0
20250401,165200,102627335,4325,4325,4325,4325,0
20250401,165100,102627335,4325,4325,4325,4325,0
20250401,165000,102627335,4325,4325,4325,4325,0
20250401,164900,102627335,4325,4325,4325,4325,0
20250401,164800,102627335,4325,4325,4325,4325,0
20250401,164700,102627335,4325,4325,4325,4325,0
20250401,164600,102627335,4325,4325,4325,4325,0
20250401,164500,102627335,4325,4325,4325,4325,0
20250401,164400,102627335,4325,4325,4325,4325,699
20250401,164300,102627335,4325,4325,4325,4325,0
20250401,164200,102627335,4325,4325,4325,4325,0
20250401,164100,102627335,4325,4325,4325,4325,0
20250401,164000,102627335,4325,4325,4325,4325,0
20250401,163900,102627335,4325,4325,4325,4325,0
20250401,163800,102627335,4325,4325,4325,4325,0
20250401,163700,102627335,4325,4325,4325,4325,0
20250401,163600,102627335,4325,4325,4325,4325,0
20250401,163500,102627335,4325,4325,4325,4325,0
20250401,163400,102627335,4325,4325,4325,4325,0
20250401,163300,102627335,4325,4325,4325,4325,0
20250401,163200,102627335,4325,4325,4325,4325,0
20250401,163100,102627335,4325,4325,4325,4325,0
20250401,163000,102627335,4325,4325,4325,4325,0
20250401,162900,102627335,4325,4325,4325,4325,0
20250401,162800,102627335,4325,4325,4325,4325,0
20250401,162700,102627335,4325,4325,4325,4325,0
20250401,162600,102627335,4325,4325,4325,4325,0
20250401,162500,102627335,4325,4325,4325,4325,0
20250401,162400,102627335,4325,4325,4325,4325,0
20250401,162300,102627335,4325,4325,4325,4325,0
20250401,162200,102627335,4325,4325,4325,4325,0
20250401,162100,102627335,4325,4325,4325,4325,0
20250401,162000,102627335,4325,4325,4325,4325,0
20250401,161900,102627335,4325,4325,4325,4325,0
20250401,161800,102627335,4325,4325,4325,4325,0
20250401,161700,102627335,4325,4325,4325,4325,0
20250401,161600,102627335,4325,4325,4325,4325,0
20250401,161500,102627335,4325,4325,4325,4325,0
20250401,161400,102627335,4325,4325,4325,4325,699
20250401,161300,102627335,4325,4325,4325,4325,0
20250401,161200,102627335,4325,4325,4325,4325,0
20250401,161100,102627335,4325,4325,4325,4325,0
20250401,161000,102627335,4325,4325,4325,4325,0
20250401,160900,102627335,4325,4325,4325,4325,0
20250401,160800,102627335,4325,4325,4325,4325,0
20250401,160700,102627335,4325,4325,4325,4325,0
20250401,160600,102627335,4325,4325,4325,4325,0
20250401,160500,102627335,4325,4325,4325,4325,0
20250401,160400,102627335,4325,4325,4325,4325,0
20250401,160300,102627335,4325,4325,4325,4325,0
20250401,160200,102627335,4325,4325,4325,4325,0
20250401,160100,102627335,4325,4325,4325,4325,0
20250401,160000,102627335,4325,4325,4325,4325,0
20250401,155900,102627335,4325,4325,4325,4325,0
20250401,155800,102627335,4325,4325,4325,4325,0
20250401,155700,102627335,4325,4325,4325,4325,0
20250401,155600,102627335,4325,4325,4325,4325,0
20250401,155500,102627335,4325,4325,4325,4325,0
20250401,155400,102627335,4325,4325,4325,4325,0
20250401,155300,102627335,4325,4325,4325,4325,0
20250401,155200,102627335,4325,4325,4325,4325,0
20250401,155100,102627335,4325,4325,4325,4325,0
20250401,155000,102627335,4325,4325,4325,4325,0
20250401,154900,102627335,4325,4325,4325,4325,0
20250401,154800,102627335,4325,4325,4325,4325,0
20250401,154700,102627335,4325,4325,4325,4325,0
20250401,154600,102627335,4325,4325,4325,4325,0
20250401,154500,102627335,4325,4325,4325,4325,0
20250401,154400,102627335,4325,4325,4325,4325,699
20250401,154300,102627335,4325,4325,4325,4325,0
20250401,154200,102627335,4325,4325,4325,4325,0
20250401,154100,102627335,4325,4325,4325,4325,0
20250401,154000,102627335,4325,4325,4325,4325,0
20250401,153900,102627335,4325,4325,4325,4325,0
20250401,153800,102627335,4325,4325,4325,4325,0
20250401,153700,102627335,4325,4325,4325,4325,0
20250401,153600,102627335,4325,4325,4325,4325,0
20250401,153500,102627335,4325,4325,4325,4325,0
20250401,153400,102627335,4325,4325,4325,4325,0
20250401,153300,102627335,4325,4325,4325,4325,0
20250401,153200,102627335,4325,4325,4325,4325,0
20250401,153100,102627335,4325,4325,4325,4325,0
20250401,153000,102627335,4325,4325,4325,4325,699
20250401,152900,99604160,4325,4325,4325,4325,0
20250401,152800,99604160,4325,4325,4325,4325,0
20250401,152700,99604160,4325,4325,4325,4325,0
20250401,152600,99604160,4325,4325,4325,4325,0
20250401,152500,99604160,4325,4325,4325,4325,0
20250401,152400,99604160,4325,4325,4325,4325,0
20250401,152300,99604160,4325,4325,4325,4325,0
20250401,152200,99604160,4325,4325,4325,4325,0
20250401,152100,99604160,4325,4325,4325,4325,0
20250401,152000,99604160,4325,4325,4325,4325,0
20250401,151900,99604160,4325,4325,4325,4325,10
20250401,151800,99560910,4310,4310,4310,4310,7
20250401,151700,99530740,4310,4310,4310,4305,192
20250401,151600,98703280,4320,4320,4320,4320,0
20250401,151500,98703280,4320,4320,4320,4315,94
20250401,151400,98297440,4325,4325,4325,4325,0
20250401,151300,98297440,4325,4325,4325,4325,0
20250401,151200,98297440,4325,4325,4325,4325,0
20250401,151100,98297440,4325,4325,4325,4325,0
20250401,151000,98297440,4325,4325,4325,4325,29
20250401,150900,98172015,4325,4325,4325,4325,0
20250401,150800,98172015,4325,4325,4325,4325,0
20250401,150700,98172015,4325,4325,4325,4325,0
20250401,150600,98172015,4325,4325,4325,4325,0
20250401,150500,98172015,4325,4325,4325,4325,5
20250401,150400,98150390,4320,4320,4320,4320,1
20250401,150300,98146070,4315,4315,4315,4315,0
20250401,150200,98146070,4315,4315,4315,4315,265
20250401,150100,97002595,4320,4320,4320,4320,184
20250401,150000,96207715,4320,4320,4320,4320,0
20250401,145900,96207715,4320,4320,4320,4320,0
20250401,145800,96207715,4320,4320,4320,4320,0
20250401,145700,96207715,4320,4320,4320,4320,10
20250401,145600,96164515,4325,4325,4325,4325,0
20250401,145500,96164515,4325,4325,4325,4325,3
20250401,145400,96151540,4330,4330,4330,4330,0
20250401,145300,96151540,4330,4330,4330,4330,0
20250401,145200,96151540,4330,4330,4330,4330,0
20250401,145100,96151540,4330,4330,4330,4330,34
20250401,145000,96004320,4330,4330,4330,4330,0
20250401,144900,96004320,4330,4330,4330,4330,0
20250401,144800,96004320,4330,4330,4330,4330,0
20250401,144700,96004320,4330,4330,4330,4330,0
20250401,144600,96004320,4330,4330,4330,4330,9
20250401,144500,95965350,4330,4330,4330,4330,0
20250401,144400,95965350,4330,4330,4330,4330,0
20250401,144300,95965350,4330,4330,4330,4330,4
20250401,144200,95948030,4335,4335,4335,4335,0
20250401,144100,95948030,4335,4335,4335,4335,0
20250401,144000,95948030,4335,4335,4335,4335,0
20250401,143900,95948030,4335,4335,4335,4335,0
20250401,143800,95948030,4335,4335,4335,4335,41
20250401,143700,95770295,4335,4335,4335,4335,0
20250401,143600,95770295,4335,4335,4335,4335,0
20250401,143500,95770295,4335,4335,4335,4335,0
20250401,143400,95770295,4335,4335,4335,4335,0
20250401,143300,95770295,4335,4335,4335,4335,0
20250401,143200,95770295,4335,4335,4335,4335,0
20250401,143100,95770295,4335,4335,4335,4335,0
20250401,143000,95770295,4335,4335,4335,4335,0
20250401,142900,95770295,4335,4335,4335,4335,31
20250401,142800,95635910,4335,4335,4335,4335,0
20250401,142700,95635910,4335,4335,4335,4335,0
20250401,142600,95635910,4335,4335,4335,4335,0
20250401,142500,95635910,4335,4335,4335,4335,0
20250401,142400,95635910,4335,4335,4335,4335,0
20250401,142300,95635910,4335,4335,4335,4335,0
20250401,142200,95635910,4335,4335,4335,4335,0
20250401,142100,95635910,4335,4335,4335,4335,0
20250401,142000,95635910,4335,4335,4335,4335,0
20250401,141900,95635910,4335,4335,4335,4335,0
20250401,141800,95635910,4335,4335,4335,4335,0
20250401,141700,95635910,4335,4335,4335,4335,0
20250401,141600,95635910,4335,4335,4335,4335,0
20250401,141500,95635910,4335,4335,4335,4335,19
20250401,141400,95553545,4330,4330,4330,4330,0
20250401,141300,95553545,4330,4330,4330,4330,0
20250401,141200,95553545,4330,4330,4330,4330,0
20250401,141100,95553545,4330,4330,4330,4330,0
20250401,141000,95553545,4330,4330,4330,4330,0
20250401,140900,95553545,4330,4330,4330,4330,0
20250401,140800,95553545,4330,4330,4330,4330,0
20250401,140700,95553545,4330,4330,4330,4330,0
20250401,140600,95553545,4330,4330,4330,4330,0
20250401,140500,95553545,4330,4330,4330,4330,0
20250401,140400,95553545,4330,4330,4330,4330,0
20250401,140300,95553545,4330,4330,4330,4330,0
20250401,140200,95553545,4330,4330,4330,4330,0
20250401,140100,95553545,4330,4330,4330,4330,0
20250401,140000,95553545,4330,4330,4330,4330,0
20250401,135900,95553545,4330,4330,4330,4330,0
20250401,135800,95553545,4330,4330,4330,4330,0
20250401,135700,95553545,4330,4330,4330,4330,0
20250401,135600,95553545,4330,4330,4330,4330,0
20250401,135500,95553545,4330,4330,4330,4330,0
20250401,135400,95553545,4330,4330,4330,4330,0
20250401,135300,95553545,4330,4330,4330,4330,0
20250401,135200,95553545,4330,4330,4330,4330,0
20250401,135100,95553545,4330,4330,4330,4330,0
20250401,135000,95553545,4330,4330,4330,4330,0
20250401,134900,95553545,4330,4330,4330,4330,47
20250401,134800,95350035,4330,4330,4330,4330,0
20250401,134700,95350035,4330,4330,4330,4330,0
20250401,134600,95350035,4330,4330,4330,4330,0
20250401,134500,95350035,4330,4330,4330,4330,0
20250401,134400,95350035,4330,4330,4330,4330,0
20250401,134300,95350035,4330,4330,4330,4330,0
20250401,134200,95350035,4330,4330,4330,4330,0
20250401,134100,95350035,4330,4330,4330,4330,0
20250401,134000,95350035,4330,4330,4330,4330,0
20250401,133900,95350035,4330,4330,4330,4330,0
20250401,133800,95350035,4330,4330,4330,4330,0
20250401,133700,95350035,4330,4330,4330,4330,0
20250401,133600,95350035,4330,4330,4330,4330,380
20250401,133500,93704635,4335,4335,4335,4335,0
20250401,133400,93704635,4335,4335,4335,4335,0
20250401,133300,93704635,4335,4335,4335,4335,0
20250401,133200,93704635,4335,4335,4335,4335,0
20250401,133100,93704635,4335,4335,4335,4335,0
20250401,133000,93704635,4335,4335,4335,4335,0
20250401,132900,93704635,4335,4335,4335,4335,0
20250401,132800,93704635,4335,4335,4335,4335,8
20250401,132700,93669955,4340,4340,4340,4340,0
20250401,132600,93669955,4340,4340,4340,4340,0
20250401,132500,93669955,4340,4340,4340,4340,0
20250401,132400,93669955,4340,4340,4340,4340,0
20250401,132300,93669955,4340,4340,4340,4340,0
20250401,132200,93669955,4340,4340,4340,4340,0
20250401,132100,93669955,4340,4340,4340,4340,0
20250401,132000,93669955,4340,4340,4340,4340,0
20250401,131900,93669955,4340,4340,4340,4340,0
20250401,131800,93669955,4340,4340,4340,4340,0
20250401,131700,93669955,4340,4340,4340,4340,0
20250401,131600,93669955,4340,4320,4340,4315,2178
20250401,131500,84269120,4340,4340,4340,4340,0
20250401,131400,84269120,4340,4340,4340,4340,0
20250401,131300,84269120,4340,4340,4340,4340,0
20250401,131200,84269120,4340,4340,4340,4340,0
20250401,131100,84269120,4340,4340,4340,4340,0
20250401,131000,84269120,4340,4340,4340,4340,0
20250401,130900,84269120,4340,4340,4340,4340,0
20250401,130800,84269120,4340,4340,4340,4340,0
20250401,130700,84269120,4340,4340,4340,4340,0
20250401,130600,84269120,4340,4340,4340,4340,0
20250401,130500,84269120,4340,4340,4340,4340,0
20250401,130400,84269120,4340,4340,4340,4340,0
20250401,130300,84269120,4340,4340,4340,4340,0
20250401,130200,84269120,4340,4340,4340,4340,0
20250401,130100,84269120,4340,4325,4340,4325,653
20250401,130000,81438505,4330,4330,4330,4330,0
20250401,125900,81438505,4330,4330,4330,4330,0
20250401,125800,81438505,4330,4330,4330,4330,0
20250401,125700,81438505,4330,4330,4330,4330,0
20250401,125600,81438505,4330,4330,4330,4330,0
20250401,125500,81438505,4330,4330,4330,4330,0
20250401,125400,81438505,4330,4330,4330,4330,0
20250401,125300,81438505,4330,4330,4330,4330,10
20250401,125200,81395205,4330,4330,4330,4330,0
20250401,125100,81395205,4330,4330,4330,4330,0
20250401,125000,81395205,4330,4330,4330,4330,0
20250401,124900,81395205,4330,4330,4330,4330,0
20250401,124800,81395205,4330,4330,4330,4330,0
20250401,124700,81395205,4330,4330,4330,4330,0
20250401,124600,81395205,4330,4330,4330,4330,0
20250401,124500,81395205,4330,4330,4330,4330,32
20250401,124400,81256645,4330,4325,4330,4325,117
20250401,124300,80750095,4330,4330,4330,4330,0
20250401,124200,80750095,4330,4330,4330,4330,0
20250401,124100,80750095,4330,4325,4330,4325,36
20250401,124000,80594220,4320,4320,4320,4320,69
20250401,123900,80296140,4315,4315,4315,4315,0
20250401,123800,80296140,4315,4315,4315,4315,0
20250401,123700,80296140,4315,4315,4315,4315,0
20250401,123600,80296140,4315,4325,4325,4315,146
20250401,123500,79665245,4335,4335,4335,4335,0
20250401,123400,79665245,4335,4330,4335,4330,400
20250401,123300,77933110,4325,4325,4325,4325,0
20250401,123200,77933110,4325,4325,4325,4325,200
20250401,123100,77068110,4320,4320,4320,4320,0
20250401,123000,77068110,4320,4320,4320,4320,0
20250401,122900,77068110,4320,4320,4320,4320,0
20250401,122800,77068110,4320,4320,4320,4320,0
20250401,122700,77068110,4320,4320,4320,4320,0
20250401,122600,77068110,4320,4320,4320,4320,0
20250401,122500,77068110,4320,4320,4320,4320,0
20250401,122400,77068110,4320,4320,4320,4320,0
20250401,122300,77068110,4320,4320,4320,4320,0
20250401,122200,77068110,4320,4320,4320,4320,0
20250401,122100,77068110,4320,4320,4320,4320,0
20250401,122000,77068110,4320,4320,4320,4320,3
20250401,121900,77055150,4320,4320,4320,4320,0
20250401,121800,77055150,4320,4320,4320,4320,3
20250401,121700,77042190,4330,4330,4330,4330,0
20250401,121600,77042190,4330,4330,4330,4330,2
20250401,121500,77033530,4325,4325,4325,4325,6
20250401,121400,77007580,4335,4335,4335,4335,0
20250401,121300,77007580,4335,4335,4335,4335,0
20250401,121200,77007580,4335,4335,4335,4335,0
20250401,121100,77007580,4335,4335,4335,4335,0
20250401,121000,77007580,4335,4335,4335,4335,0
20250401,120900,77007580,4335,4320,4335,4320,344
20250401,120800,75521020,4325,4325,4325,4325,0
20250401,120700,75521020,4325,4325,4325,4325,0
20250401,120600,75521020,4325,4325,4325,4325,0
20250401,120500,75521020,4325,4320,4325,4320,30
20250401,120400,75391335,4320,4320,4320,4320,0
20250401,120300,75391335,4320,4320,4320,4320,0
20250401,120200,75391335,4320,4320,4320,4320,0
20250401,120100,75391335,4320,4320,4320,4320,0
20250401,120000,75391335,4320,4320,4320,4320,0
20250401,115900,75391335,4320,4320,4320,4320,0
20250401,115800,75391335,4320,4320,4320,4320,0
20250401,115700,75391335,4320,4320,4320,4320,0
20250401,115600,75391335,4320,4320,4320,4320,0
20250401,115500,75391335,4320,4320,4320,4320,0
20250401,115400,75391335,4320,4320,4320,4320,6
20250401,115300,75365415,4305,4305,4305,4305,0
20250401,115200,75365415,4305,4305,4305,4305,0
20250401,115100,75365415,4305,4305,4305,4305,0
20250401,115000,75365415,4305,4305,4305,4305,0
20250401,114900,75365415,4305,4305,4305,4305,0
20250401,114800,75365415,4305,4305,4305,4305,3
20250401,114700,75352500,4305,4305,4305,4305,0
20250401,114600,75352500,4305,4305,4305,4305,0
20250401,114500,75352500,4305,4305,4305,4305,0
20250401,114400,75352500,4305,4305,4305,4305,5
20250401,114300,75330975,4305,4305,4305,4305,0
20250401,114200,75330975,4305,4305,4305,4305,0
20250401,114100,75330975,4305,4305,4305,4305,0
20250401,114000,75330975,4305,4305,4305,4305,195
20250401,113900,74491500,4335,4335,4335,4335,0
20250401,113800,74491500,4335,4335,4335,4335,0
20250401,113700,74491500,4335,4335,4335,4335,0
20250401,113600,74491500,4335,4305,4335,4305,2
20250401,113500,74482860,4330,4330,4330,4330,0
20250401,113400,74482860,4330,4330,4330,4330,0
20250401,113300,74482860,4330,4330,4330,4330,0
20250401,113200,74482860,4330,4335,4335,4330,797
20250401,113100,71027925,4335,4335,4335,4335,0
20250401,113000,71027925,4335,4335,4335,4335,0
20250401,112900,71027925,4335,4335,4335,4335,0
20250401,112800,71027925,4335,4335,4335,4335,0
20250401,112700,71027925,4335,4335,4335,4335,0
20250401,112600,71027925,4335,4330,4335,4330,2
20250401,112500,71019260,4330,4330,4330,4330,0
20250401,112400,71019260,4330,4330,4330,4330,0
20250401,112300,71019260,4330,4330,4330,4330,0
20250401,112200,71019260,4330,4330,4330,4330,373
20250401,112100,69404170,4285,4285,4285,4285,0
20250401,112000,69404170,4285,4285,4285,4285,0
20250401,111900,69404170,4285,4285,4285,4285,0
20250401,111800,69404170,4285,4285,4285,4285,0
20250401,111700,69404170,4285,4285,4285,4285,0
20250401,111600,69404170,4285,4285,4285,4285,0
20250401,111500,69404170,4285,4285,4285,4285,0
20250401,111400,69404170,4285,4285,4285,4285,0
20250401,111300,69404170,4285,4285,4285,4285,0
20250401,111200,69404170,4285,4285,4285,4285,0
20250401,111100,69404170,4285,4285,4285,4285,0
20250401,111000,69404170,4285,4325,4325,4285,2157
20250401,110900,60123790,4335,4335,4335,4335,0
20250401,110800,60123790,4335,4335,4335,4335,0
20250401,110700,60123790,4335,4335,4335,4335,0
20250401,110600,60123790,4335,4335,4335,4335,0
20250401,110500,60123790,4335,4335,4335,4335,1
20250401,110400,60119455,4335,4335,4335,4335,0
20250401,110300,60119455,4335,4335,4335,4335,3
20250401,110200,60106450,4340,4335,4340,4335,331
20250401,110100,58670560,4325,4325,4325,4325,1
20250401,110000,58666235,4325,4325,4325,4325,0
20250401,105900,58666235,4325,4325,4325,4325,0
20250401,105800,58666235,4325,4330,4330,4325,184
20250401,105700,57869530,4320,4320,4320,4320,35
20250401,105600,57718330,4325,4325,4325,4325,135
20250401,105500,57134455,4320,4320,4320,4320,50
20250401,105400,56918455,4320,4320,4320,4320,0
20250401,105300,56918455,4320,4320,4320,4320,0
20250401,105200,56918455,4320,4320,4320,4320,0
20250401,105100,56918455,4320,4320,4320,4320,0
20250401,105000,56918455,4320,4320,4320,4320,0
20250401,104900,56918455,4320,4312,4320,4312,46
20250401,104800,56719815,4315,4315,4315,4315,0
20250401,104700,56719815,4315,4315,4315,4315,0
20250401,104600,56719815,4315,4315,4315,4315,0
20250401,104500,56719815,4315,4315,4315,4315,0
20250401,104400,56719815,4315,4315,4315,4315,96
20250401,104300,56305575,4310,4310,4310,4310,174
20250401,104200,55555635,4305,4305,4305,4305,0
20250401,104100,55555635,4305,4305,4305,4305,0
20250401,104000,55555635,4305,4305,4305,4305,0
20250401,103900,55555635,4305,4305,4305,4305,0
20250401,103800,55555635,4305,4305,4305,4305,0
20250401,103700,55555635,4305,4305,4305,4305,50
20250401,103600,55340385,4310,4310,4310,4310,1
20250401,103500,55336075,4315,4315,4315,4315,0
20250401,103400,55336075,4315,4315,4315,4315,0
20250401,103300,55336075,4315,4310,4315,4310,735
20250401,103200,52165065,4305,4305,4305,4305,50
20250401,103100,51949815,4305,4305,4305,4305,0
20250401,103000,51949815,4305,4305,4305,4305,490
20250401,102900,49840365,4300,4300,4300,4300,125
20250401,102800,49302865,4300,4300,4300,4300,273
20250401,102700,48128965,4300,4300,4300,4300,3
20250401,102600,48116065,4300,4300,4300,4300,126
20250401,102500,47574265,4300,4300,4300,4300,100
20250401,102400,47144265,4305,4305,4305,4305,102
20250401,102300,46705155,4300,4300,4300,4300,75
20250401,102200,46382655,4300,4300,4300,4300,0
20250401,102100,46382655,4300,4300,4300,4300,25
20250401,102000,46275155,4300,4300,4300,4300,200
20250401,101900,45415155,4300,4300,4300,4300,0
20250401,101800,45415155,4300,4305,4315,4300,597
20250401,101700,42842815,4290,4290,4290,4290,0
20250401,101600,42842815,4290,4290,4290,4290,0
20250401,101500,42842815,4290,4290,4290,4290,10
20250401,101400,42799915,4290,4290,4290,4290,14
20250401,101300,42739855,4290,4290,4290,4290,1000
20250401,101200,38449855,4310,4290,4310,4290,501
20250401,101100,36300545,4305,4300,4305,4300,552
20250401,101000,33925445,4285,4290,4295,4285,503
20250401,100900,31768350,4280,4285,4285,4280,376
20250401,100800,30158190,4270,4270,4270,4270,0
20250401,100700,30158190,4270,4270,4270,4270,0
20250401,100600,30158190,4270,4275,4280,4270,110
20250401,100500,29687650,4270,4270,4270,4270,0
20250401,100400,29687650,4270,4270,4270,4270,0
20250401,100300,29687650,4270,4270,4270,4270,434
20250401,100200,27834470,4270,4270,4270,4270,0
20250401,100100,27834470,4270,4270,4270,4270,0
20250401,100000,27834470,4270,4270,4270,4270,0
20250401,095900,27834470,4270,4270,4270,4270,0
20250401,095800,27834470,4270,4270,4270,4270,0
20250401,095700,27834470,4270,4270,4270,4270,0
20250401,095600,27834470,4270,4270,4270,4270,0
20250401,095500,27834470,4270,4270,4270,4270,0
20250401,095400,27834470,4270,4270,4270,4270,0
20250401,095300,27834470,4270,4270,4270,4270,0
20250401,095200,27834470,4270,4270,4270,4270,0
20250401,095100,27834470,4270,4270,4270,4270,0
20250401,095000,27834470,4270,4270,4270,4270,0
20250401,094900,27834470,4270,4270,4270,4270,1
20250401,094800,27830200,4270,4270,4270,4270,5
20250401,094700,27808850,4270,4265,4270,4265,4
20250401,094600,27791780,4265,4265,4265,4265,0
20250401,094500,27791780,4265,4265,4265,4265,0
20250401,094400,27791780,4265,4265,4265,4265,0
20250401,094300,27791780,4265,4265,4265,4265,0
20250401,094200,27791780,4265,4265,4265,4265,583
20250401,094100,25305285,4250,4250,4250,4250,0
20250401,094000,25305285,4250,4250,4250,4250,200
20250401,093900,24455285,4275,4275,4275,4275,0
20250401,093800,24455285,4275,4275,4275,4275,0
20250401,093700,24455285,4275,4275,4280,4275,71
20250401,093600,24151550,4250,4250,4250,4250,0
20250401,093500,24151550,4250,4250,4250,4250,0
20250401,093400,24151550,4250,4250,4250,4250,0
20250401,093300,24151550,4250,4250,4250,4250,0
20250401,093200,24151550,4250,4250,4250,4250,100
20250401,093100,23726550,4255,4260,4260,4255,362
20250401,093000,22184610,4260,4260,4260,4260,0
20250401,092900,22184610,4260,4260,4260,4260,0
20250401,092800,22184610,4260,4260,4260,4260,0
20250401,092700,22184610,4260,4260,4260,4260,0
20250401,092600,22184610,4260,4260,4260,4260,0
20250401,092500,22184610,4260,4260,4260,4260,0
20250401,092400,22184610,4260,4260,4260,4260,0
20250401,092300,22184610,4260,4260,4260,4260,0
20250401,092200,22184610,4260,4260,4260,4260,0
20250401,092100,22184610,4260,4260,4260,4260,3
20250401,092000,22171830,4285,4285,4285,4285,0
20250401,091900,22171830,4285,4285,4285,4285,0
20250401,091800,22171830,4285,4285,4285,4285,0
20250401,091700,22171830,4285,4285,4285,4285,78
20250401,091600,21837600,4285,4280,4285,4280,8
20250401,091500,21803330,4280,4270,4280,4270,177
20250401,091400,21046140,4225,4225,4225,4225,20
20250401,091300,20961640,4255,4255,4255,4255,0
20250401,091200,20961640,4255,4255,4255,4255,0
20250401,091100,20961640,4255,4255,4255,4255,0
20250401,091000,20961640,4255,4255,4255,4255,50
20250401,090900,20748890,4260,4260,4260,4260,0
20250401,090800,20748890,4260,4255,4260,4255,235
20250401,090700,19748025,4255,4255,4255,4255,23
20250401,090600,19650160,4190,4255,4255,4175,1173
20250401,090500,14704340,4255,4255,4255,4255,0
20250401,090400,14704340,4255,4255,4255,4255,0
20250401,090300,14704340,4255,4255,4255,4255,0
20250401,090200,14704340,4255,4255,4255,4255,0
20250401,090100,14704340,4255,4255,4255,4255,51
20250401,090000,14487335,4250,4180,4250,4180,3461
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 102627335 4325 4325 4325 4325 699
3 20250401 194300 102627335 4325 4325 4325 4325 0
4 20250401 194200 102627335 4325 4325 4325 4325 0
5 20250401 194100 102627335 4325 4325 4325 4325 0
6 20250401 194000 102627335 4325 4325 4325 4325 0
7 20250401 193900 102627335 4325 4325 4325 4325 0
8 20250401 193800 102627335 4325 4325 4325 4325 0
9 20250401 193700 102627335 4325 4325 4325 4325 0
10 20250401 193600 102627335 4325 4325 4325 4325 0
11 20250401 193500 102627335 4325 4325 4325 4325 0
12 20250401 193400 102627335 4325 4325 4325 4325 0
13 20250401 193300 102627335 4325 4325 4325 4325 0
14 20250401 193200 102627335 4325 4325 4325 4325 0
15 20250401 193100 102627335 4325 4325 4325 4325 0
16 20250401 193000 102627335 4325 4325 4325 4325 0
17 20250401 192900 102627335 4325 4325 4325 4325 0
18 20250401 192800 102627335 4325 4325 4325 4325 0
19 20250401 192700 102627335 4325 4325 4325 4325 0
20 20250401 192600 102627335 4325 4325 4325 4325 0
21 20250401 192500 102627335 4325 4325 4325 4325 0
22 20250401 192400 102627335 4325 4325 4325 4325 0
23 20250401 192300 102627335 4325 4325 4325 4325 0
24 20250401 192200 102627335 4325 4325 4325 4325 0
25 20250401 192100 102627335 4325 4325 4325 4325 0
26 20250401 192000 102627335 4325 4325 4325 4325 0
27 20250401 191900 102627335 4325 4325 4325 4325 0
28 20250401 191800 102627335 4325 4325 4325 4325 0
29 20250401 191700 102627335 4325 4325 4325 4325 0
30 20250401 191600 102627335 4325 4325 4325 4325 0
31 20250401 191500 102627335 4325 4325 4325 4325 0
32 20250401 191400 102627335 4325 4325 4325 4325 699
33 20250401 191300 102627335 4325 4325 4325 4325 0
34 20250401 191200 102627335 4325 4325 4325 4325 0
35 20250401 191100 102627335 4325 4325 4325 4325 0
36 20250401 191000 102627335 4325 4325 4325 4325 0
37 20250401 190900 102627335 4325 4325 4325 4325 0
38 20250401 190800 102627335 4325 4325 4325 4325 0
39 20250401 190700 102627335 4325 4325 4325 4325 0
40 20250401 190600 102627335 4325 4325 4325 4325 0
41 20250401 190500 102627335 4325 4325 4325 4325 0
42 20250401 190400 102627335 4325 4325 4325 4325 0
43 20250401 190300 102627335 4325 4325 4325 4325 0
44 20250401 190200 102627335 4325 4325 4325 4325 0
45 20250401 190100 102627335 4325 4325 4325 4325 0
46 20250401 190000 102627335 4325 4325 4325 4325 0
47 20250401 185900 102627335 4325 4325 4325 4325 0
48 20250401 185800 102627335 4325 4325 4325 4325 0
49 20250401 185700 102627335 4325 4325 4325 4325 0
50 20250401 185600 102627335 4325 4325 4325 4325 0
51 20250401 185500 102627335 4325 4325 4325 4325 0
52 20250401 185400 102627335 4325 4325 4325 4325 0
53 20250401 185300 102627335 4325 4325 4325 4325 0
54 20250401 185200 102627335 4325 4325 4325 4325 0
55 20250401 185100 102627335 4325 4325 4325 4325 0
56 20250401 185000 102627335 4325 4325 4325 4325 0
57 20250401 184900 102627335 4325 4325 4325 4325 0
58 20250401 184800 102627335 4325 4325 4325 4325 0
59 20250401 184700 102627335 4325 4325 4325 4325 0
60 20250401 184600 102627335 4325 4325 4325 4325 0
61 20250401 184500 102627335 4325 4325 4325 4325 0
62 20250401 184400 102627335 4325 4325 4325 4325 699
63 20250401 184300 102627335 4325 4325 4325 4325 0
64 20250401 184200 102627335 4325 4325 4325 4325 0
65 20250401 184100 102627335 4325 4325 4325 4325 0
66 20250401 184000 102627335 4325 4325 4325 4325 0
67 20250401 183900 102627335 4325 4325 4325 4325 0
68 20250401 183800 102627335 4325 4325 4325 4325 0
69 20250401 183700 102627335 4325 4325 4325 4325 0
70 20250401 183600 102627335 4325 4325 4325 4325 0
71 20250401 183500 102627335 4325 4325 4325 4325 0
72 20250401 183400 102627335 4325 4325 4325 4325 0
73 20250401 183300 102627335 4325 4325 4325 4325 0
74 20250401 183200 102627335 4325 4325 4325 4325 0
75 20250401 183100 102627335 4325 4325 4325 4325 0
76 20250401 183000 102627335 4325 4325 4325 4325 0
77 20250401 182900 102627335 4325 4325 4325 4325 0
78 20250401 182800 102627335 4325 4325 4325 4325 0
79 20250401 182700 102627335 4325 4325 4325 4325 0
80 20250401 182600 102627335 4325 4325 4325 4325 0
81 20250401 182500 102627335 4325 4325 4325 4325 0
82 20250401 182400 102627335 4325 4325 4325 4325 0
83 20250401 182300 102627335 4325 4325 4325 4325 0
84 20250401 182200 102627335 4325 4325 4325 4325 0
85 20250401 182100 102627335 4325 4325 4325 4325 0
86 20250401 182000 102627335 4325 4325 4325 4325 0
87 20250401 181900 102627335 4325 4325 4325 4325 0
88 20250401 181800 102627335 4325 4325 4325 4325 0
89 20250401 181700 102627335 4325 4325 4325 4325 0
90 20250401 181600 102627335 4325 4325 4325 4325 0
91 20250401 181500 102627335 4325 4325 4325 4325 0
92 20250401 181400 102627335 4325 4325 4325 4325 699
93 20250401 181300 102627335 4325 4325 4325 4325 0
94 20250401 181200 102627335 4325 4325 4325 4325 0
95 20250401 181100 102627335 4325 4325 4325 4325 0
96 20250401 181000 102627335 4325 4325 4325 4325 0
97 20250401 180900 102627335 4325 4325 4325 4325 0
98 20250401 180800 102627335 4325 4325 4325 4325 0
99 20250401 180700 102627335 4325 4325 4325 4325 0
100 20250401 180600 102627335 4325 4325 4325 4325 0
101 20250401 180500 102627335 4325 4325 4325 4325 0
102 20250401 180400 102627335 4325 4325 4325 4325 0
103 20250401 180300 102627335 4325 4325 4325 4325 0
104 20250401 180200 102627335 4325 4325 4325 4325 0
105 20250401 180100 102627335 4325 4325 4325 4325 0
106 20250401 180000 102627335 4325 4325 4325 4325 0
107 20250401 175900 102627335 4325 4325 4325 4325 0
108 20250401 175800 102627335 4325 4325 4325 4325 0
109 20250401 175700 102627335 4325 4325 4325 4325 0
110 20250401 175600 102627335 4325 4325 4325 4325 0
111 20250401 175500 102627335 4325 4325 4325 4325 0
112 20250401 175400 102627335 4325 4325 4325 4325 0
113 20250401 175300 102627335 4325 4325 4325 4325 0
114 20250401 175200 102627335 4325 4325 4325 4325 0
115 20250401 175100 102627335 4325 4325 4325 4325 0
116 20250401 175000 102627335 4325 4325 4325 4325 0
117 20250401 174900 102627335 4325 4325 4325 4325 0
118 20250401 174800 102627335 4325 4325 4325 4325 0
119 20250401 174700 102627335 4325 4325 4325 4325 0
120 20250401 174600 102627335 4325 4325 4325 4325 0
121 20250401 174500 102627335 4325 4325 4325 4325 0
122 20250401 174400 102627335 4325 4325 4325 4325 699
123 20250401 174300 102627335 4325 4325 4325 4325 0
124 20250401 174200 102627335 4325 4325 4325 4325 0
125 20250401 174100 102627335 4325 4325 4325 4325 0
126 20250401 174000 102627335 4325 4325 4325 4325 0
127 20250401 173900 102627335 4325 4325 4325 4325 0
128 20250401 173800 102627335 4325 4325 4325 4325 0
129 20250401 173700 102627335 4325 4325 4325 4325 0
130 20250401 173600 102627335 4325 4325 4325 4325 0
131 20250401 173500 102627335 4325 4325 4325 4325 0
132 20250401 173400 102627335 4325 4325 4325 4325 0
133 20250401 173300 102627335 4325 4325 4325 4325 0
134 20250401 173200 102627335 4325 4325 4325 4325 0
135 20250401 173100 102627335 4325 4325 4325 4325 0
136 20250401 173000 102627335 4325 4325 4325 4325 0
137 20250401 172900 102627335 4325 4325 4325 4325 0
138 20250401 172800 102627335 4325 4325 4325 4325 0
139 20250401 172700 102627335 4325 4325 4325 4325 0
140 20250401 172600 102627335 4325 4325 4325 4325 0
141 20250401 172500 102627335 4325 4325 4325 4325 0
142 20250401 172400 102627335 4325 4325 4325 4325 0
143 20250401 172300 102627335 4325 4325 4325 4325 0
144 20250401 172200 102627335 4325 4325 4325 4325 0
145 20250401 172100 102627335 4325 4325 4325 4325 0
146 20250401 172000 102627335 4325 4325 4325 4325 0
147 20250401 171900 102627335 4325 4325 4325 4325 0
148 20250401 171800 102627335 4325 4325 4325 4325 0
149 20250401 171700 102627335 4325 4325 4325 4325 0
150 20250401 171600 102627335 4325 4325 4325 4325 0
151 20250401 171500 102627335 4325 4325 4325 4325 0
152 20250401 171400 102627335 4325 4325 4325 4325 699
153 20250401 171300 102627335 4325 4325 4325 4325 0
154 20250401 171200 102627335 4325 4325 4325 4325 0
155 20250401 171100 102627335 4325 4325 4325 4325 0
156 20250401 171000 102627335 4325 4325 4325 4325 0
157 20250401 170900 102627335 4325 4325 4325 4325 0
158 20250401 170800 102627335 4325 4325 4325 4325 0
159 20250401 170700 102627335 4325 4325 4325 4325 0
160 20250401 170600 102627335 4325 4325 4325 4325 0
161 20250401 170500 102627335 4325 4325 4325 4325 0
162 20250401 170400 102627335 4325 4325 4325 4325 0
163 20250401 170300 102627335 4325 4325 4325 4325 0
164 20250401 170200 102627335 4325 4325 4325 4325 0
165 20250401 170100 102627335 4325 4325 4325 4325 0
166 20250401 170000 102627335 4325 4325 4325 4325 0
167 20250401 165900 102627335 4325 4325 4325 4325 0
168 20250401 165800 102627335 4325 4325 4325 4325 0
169 20250401 165700 102627335 4325 4325 4325 4325 0
170 20250401 165600 102627335 4325 4325 4325 4325 0
171 20250401 165500 102627335 4325 4325 4325 4325 0
172 20250401 165400 102627335 4325 4325 4325 4325 0
173 20250401 165300 102627335 4325 4325 4325 4325 0
174 20250401 165200 102627335 4325 4325 4325 4325 0
175 20250401 165100 102627335 4325 4325 4325 4325 0
176 20250401 165000 102627335 4325 4325 4325 4325 0
177 20250401 164900 102627335 4325 4325 4325 4325 0
178 20250401 164800 102627335 4325 4325 4325 4325 0
179 20250401 164700 102627335 4325 4325 4325 4325 0
180 20250401 164600 102627335 4325 4325 4325 4325 0
181 20250401 164500 102627335 4325 4325 4325 4325 0
182 20250401 164400 102627335 4325 4325 4325 4325 699
183 20250401 164300 102627335 4325 4325 4325 4325 0
184 20250401 164200 102627335 4325 4325 4325 4325 0
185 20250401 164100 102627335 4325 4325 4325 4325 0
186 20250401 164000 102627335 4325 4325 4325 4325 0
187 20250401 163900 102627335 4325 4325 4325 4325 0
188 20250401 163800 102627335 4325 4325 4325 4325 0
189 20250401 163700 102627335 4325 4325 4325 4325 0
190 20250401 163600 102627335 4325 4325 4325 4325 0
191 20250401 163500 102627335 4325 4325 4325 4325 0
192 20250401 163400 102627335 4325 4325 4325 4325 0
193 20250401 163300 102627335 4325 4325 4325 4325 0
194 20250401 163200 102627335 4325 4325 4325 4325 0
195 20250401 163100 102627335 4325 4325 4325 4325 0
196 20250401 163000 102627335 4325 4325 4325 4325 0
197 20250401 162900 102627335 4325 4325 4325 4325 0
198 20250401 162800 102627335 4325 4325 4325 4325 0
199 20250401 162700 102627335 4325 4325 4325 4325 0
200 20250401 162600 102627335 4325 4325 4325 4325 0
201 20250401 162500 102627335 4325 4325 4325 4325 0
202 20250401 162400 102627335 4325 4325 4325 4325 0
203 20250401 162300 102627335 4325 4325 4325 4325 0
204 20250401 162200 102627335 4325 4325 4325 4325 0
205 20250401 162100 102627335 4325 4325 4325 4325 0
206 20250401 162000 102627335 4325 4325 4325 4325 0
207 20250401 161900 102627335 4325 4325 4325 4325 0
208 20250401 161800 102627335 4325 4325 4325 4325 0
209 20250401 161700 102627335 4325 4325 4325 4325 0
210 20250401 161600 102627335 4325 4325 4325 4325 0
211 20250401 161500 102627335 4325 4325 4325 4325 0
212 20250401 161400 102627335 4325 4325 4325 4325 699
213 20250401 161300 102627335 4325 4325 4325 4325 0
214 20250401 161200 102627335 4325 4325 4325 4325 0
215 20250401 161100 102627335 4325 4325 4325 4325 0
216 20250401 161000 102627335 4325 4325 4325 4325 0
217 20250401 160900 102627335 4325 4325 4325 4325 0
218 20250401 160800 102627335 4325 4325 4325 4325 0
219 20250401 160700 102627335 4325 4325 4325 4325 0
220 20250401 160600 102627335 4325 4325 4325 4325 0
221 20250401 160500 102627335 4325 4325 4325 4325 0
222 20250401 160400 102627335 4325 4325 4325 4325 0
223 20250401 160300 102627335 4325 4325 4325 4325 0
224 20250401 160200 102627335 4325 4325 4325 4325 0
225 20250401 160100 102627335 4325 4325 4325 4325 0
226 20250401 160000 102627335 4325 4325 4325 4325 0
227 20250401 155900 102627335 4325 4325 4325 4325 0
228 20250401 155800 102627335 4325 4325 4325 4325 0
229 20250401 155700 102627335 4325 4325 4325 4325 0
230 20250401 155600 102627335 4325 4325 4325 4325 0
231 20250401 155500 102627335 4325 4325 4325 4325 0
232 20250401 155400 102627335 4325 4325 4325 4325 0
233 20250401 155300 102627335 4325 4325 4325 4325 0
234 20250401 155200 102627335 4325 4325 4325 4325 0
235 20250401 155100 102627335 4325 4325 4325 4325 0
236 20250401 155000 102627335 4325 4325 4325 4325 0
237 20250401 154900 102627335 4325 4325 4325 4325 0
238 20250401 154800 102627335 4325 4325 4325 4325 0
239 20250401 154700 102627335 4325 4325 4325 4325 0
240 20250401 154600 102627335 4325 4325 4325 4325 0
241 20250401 154500 102627335 4325 4325 4325 4325 0
242 20250401 154400 102627335 4325 4325 4325 4325 699
243 20250401 154300 102627335 4325 4325 4325 4325 0
244 20250401 154200 102627335 4325 4325 4325 4325 0
245 20250401 154100 102627335 4325 4325 4325 4325 0
246 20250401 154000 102627335 4325 4325 4325 4325 0
247 20250401 153900 102627335 4325 4325 4325 4325 0
248 20250401 153800 102627335 4325 4325 4325 4325 0
249 20250401 153700 102627335 4325 4325 4325 4325 0
250 20250401 153600 102627335 4325 4325 4325 4325 0
251 20250401 153500 102627335 4325 4325 4325 4325 0
252 20250401 153400 102627335 4325 4325 4325 4325 0
253 20250401 153300 102627335 4325 4325 4325 4325 0
254 20250401 153200 102627335 4325 4325 4325 4325 0
255 20250401 153100 102627335 4325 4325 4325 4325 0
256 20250401 153000 102627335 4325 4325 4325 4325 699
257 20250401 152900 99604160 4325 4325 4325 4325 0
258 20250401 152800 99604160 4325 4325 4325 4325 0
259 20250401 152700 99604160 4325 4325 4325 4325 0
260 20250401 152600 99604160 4325 4325 4325 4325 0
261 20250401 152500 99604160 4325 4325 4325 4325 0
262 20250401 152400 99604160 4325 4325 4325 4325 0
263 20250401 152300 99604160 4325 4325 4325 4325 0
264 20250401 152200 99604160 4325 4325 4325 4325 0
265 20250401 152100 99604160 4325 4325 4325 4325 0
266 20250401 152000 99604160 4325 4325 4325 4325 0
267 20250401 151900 99604160 4325 4325 4325 4325 10
268 20250401 151800 99560910 4310 4310 4310 4310 7
269 20250401 151700 99530740 4310 4310 4310 4305 192
270 20250401 151600 98703280 4320 4320 4320 4320 0
271 20250401 151500 98703280 4320 4320 4320 4315 94
272 20250401 151400 98297440 4325 4325 4325 4325 0
273 20250401 151300 98297440 4325 4325 4325 4325 0
274 20250401 151200 98297440 4325 4325 4325 4325 0
275 20250401 151100 98297440 4325 4325 4325 4325 0
276 20250401 151000 98297440 4325 4325 4325 4325 29
277 20250401 150900 98172015 4325 4325 4325 4325 0
278 20250401 150800 98172015 4325 4325 4325 4325 0
279 20250401 150700 98172015 4325 4325 4325 4325 0
280 20250401 150600 98172015 4325 4325 4325 4325 0
281 20250401 150500 98172015 4325 4325 4325 4325 5
282 20250401 150400 98150390 4320 4320 4320 4320 1
283 20250401 150300 98146070 4315 4315 4315 4315 0
284 20250401 150200 98146070 4315 4315 4315 4315 265
285 20250401 150100 97002595 4320 4320 4320 4320 184
286 20250401 150000 96207715 4320 4320 4320 4320 0
287 20250401 145900 96207715 4320 4320 4320 4320 0
288 20250401 145800 96207715 4320 4320 4320 4320 0
289 20250401 145700 96207715 4320 4320 4320 4320 10
290 20250401 145600 96164515 4325 4325 4325 4325 0
291 20250401 145500 96164515 4325 4325 4325 4325 3
292 20250401 145400 96151540 4330 4330 4330 4330 0
293 20250401 145300 96151540 4330 4330 4330 4330 0
294 20250401 145200 96151540 4330 4330 4330 4330 0
295 20250401 145100 96151540 4330 4330 4330 4330 34
296 20250401 145000 96004320 4330 4330 4330 4330 0
297 20250401 144900 96004320 4330 4330 4330 4330 0
298 20250401 144800 96004320 4330 4330 4330 4330 0
299 20250401 144700 96004320 4330 4330 4330 4330 0
300 20250401 144600 96004320 4330 4330 4330 4330 9
301 20250401 144500 95965350 4330 4330 4330 4330 0
302 20250401 144400 95965350 4330 4330 4330 4330 0
303 20250401 144300 95965350 4330 4330 4330 4330 4
304 20250401 144200 95948030 4335 4335 4335 4335 0
305 20250401 144100 95948030 4335 4335 4335 4335 0
306 20250401 144000 95948030 4335 4335 4335 4335 0
307 20250401 143900 95948030 4335 4335 4335 4335 0
308 20250401 143800 95948030 4335 4335 4335 4335 41
309 20250401 143700 95770295 4335 4335 4335 4335 0
310 20250401 143600 95770295 4335 4335 4335 4335 0
311 20250401 143500 95770295 4335 4335 4335 4335 0
312 20250401 143400 95770295 4335 4335 4335 4335 0
313 20250401 143300 95770295 4335 4335 4335 4335 0
314 20250401 143200 95770295 4335 4335 4335 4335 0
315 20250401 143100 95770295 4335 4335 4335 4335 0
316 20250401 143000 95770295 4335 4335 4335 4335 0
317 20250401 142900 95770295 4335 4335 4335 4335 31
318 20250401 142800 95635910 4335 4335 4335 4335 0
319 20250401 142700 95635910 4335 4335 4335 4335 0
320 20250401 142600 95635910 4335 4335 4335 4335 0
321 20250401 142500 95635910 4335 4335 4335 4335 0
322 20250401 142400 95635910 4335 4335 4335 4335 0
323 20250401 142300 95635910 4335 4335 4335 4335 0
324 20250401 142200 95635910 4335 4335 4335 4335 0
325 20250401 142100 95635910 4335 4335 4335 4335 0
326 20250401 142000 95635910 4335 4335 4335 4335 0
327 20250401 141900 95635910 4335 4335 4335 4335 0
328 20250401 141800 95635910 4335 4335 4335 4335 0
329 20250401 141700 95635910 4335 4335 4335 4335 0
330 20250401 141600 95635910 4335 4335 4335 4335 0
331 20250401 141500 95635910 4335 4335 4335 4335 19
332 20250401 141400 95553545 4330 4330 4330 4330 0
333 20250401 141300 95553545 4330 4330 4330 4330 0
334 20250401 141200 95553545 4330 4330 4330 4330 0
335 20250401 141100 95553545 4330 4330 4330 4330 0
336 20250401 141000 95553545 4330 4330 4330 4330 0
337 20250401 140900 95553545 4330 4330 4330 4330 0
338 20250401 140800 95553545 4330 4330 4330 4330 0
339 20250401 140700 95553545 4330 4330 4330 4330 0
340 20250401 140600 95553545 4330 4330 4330 4330 0
341 20250401 140500 95553545 4330 4330 4330 4330 0
342 20250401 140400 95553545 4330 4330 4330 4330 0
343 20250401 140300 95553545 4330 4330 4330 4330 0
344 20250401 140200 95553545 4330 4330 4330 4330 0
345 20250401 140100 95553545 4330 4330 4330 4330 0
346 20250401 140000 95553545 4330 4330 4330 4330 0
347 20250401 135900 95553545 4330 4330 4330 4330 0
348 20250401 135800 95553545 4330 4330 4330 4330 0
349 20250401 135700 95553545 4330 4330 4330 4330 0
350 20250401 135600 95553545 4330 4330 4330 4330 0
351 20250401 135500 95553545 4330 4330 4330 4330 0
352 20250401 135400 95553545 4330 4330 4330 4330 0
353 20250401 135300 95553545 4330 4330 4330 4330 0
354 20250401 135200 95553545 4330 4330 4330 4330 0
355 20250401 135100 95553545 4330 4330 4330 4330 0
356 20250401 135000 95553545 4330 4330 4330 4330 0
357 20250401 134900 95553545 4330 4330 4330 4330 47
358 20250401 134800 95350035 4330 4330 4330 4330 0
359 20250401 134700 95350035 4330 4330 4330 4330 0
360 20250401 134600 95350035 4330 4330 4330 4330 0
361 20250401 134500 95350035 4330 4330 4330 4330 0
362 20250401 134400 95350035 4330 4330 4330 4330 0
363 20250401 134300 95350035 4330 4330 4330 4330 0
364 20250401 134200 95350035 4330 4330 4330 4330 0
365 20250401 134100 95350035 4330 4330 4330 4330 0
366 20250401 134000 95350035 4330 4330 4330 4330 0
367 20250401 133900 95350035 4330 4330 4330 4330 0
368 20250401 133800 95350035 4330 4330 4330 4330 0
369 20250401 133700 95350035 4330 4330 4330 4330 0
370 20250401 133600 95350035 4330 4330 4330 4330 380
371 20250401 133500 93704635 4335 4335 4335 4335 0
372 20250401 133400 93704635 4335 4335 4335 4335 0
373 20250401 133300 93704635 4335 4335 4335 4335 0
374 20250401 133200 93704635 4335 4335 4335 4335 0
375 20250401 133100 93704635 4335 4335 4335 4335 0
376 20250401 133000 93704635 4335 4335 4335 4335 0
377 20250401 132900 93704635 4335 4335 4335 4335 0
378 20250401 132800 93704635 4335 4335 4335 4335 8
379 20250401 132700 93669955 4340 4340 4340 4340 0
380 20250401 132600 93669955 4340 4340 4340 4340 0
381 20250401 132500 93669955 4340 4340 4340 4340 0
382 20250401 132400 93669955 4340 4340 4340 4340 0
383 20250401 132300 93669955 4340 4340 4340 4340 0
384 20250401 132200 93669955 4340 4340 4340 4340 0
385 20250401 132100 93669955 4340 4340 4340 4340 0
386 20250401 132000 93669955 4340 4340 4340 4340 0
387 20250401 131900 93669955 4340 4340 4340 4340 0
388 20250401 131800 93669955 4340 4340 4340 4340 0
389 20250401 131700 93669955 4340 4340 4340 4340 0
390 20250401 131600 93669955 4340 4320 4340 4315 2178
391 20250401 131500 84269120 4340 4340 4340 4340 0
392 20250401 131400 84269120 4340 4340 4340 4340 0
393 20250401 131300 84269120 4340 4340 4340 4340 0
394 20250401 131200 84269120 4340 4340 4340 4340 0
395 20250401 131100 84269120 4340 4340 4340 4340 0
396 20250401 131000 84269120 4340 4340 4340 4340 0
397 20250401 130900 84269120 4340 4340 4340 4340 0
398 20250401 130800 84269120 4340 4340 4340 4340 0
399 20250401 130700 84269120 4340 4340 4340 4340 0
400 20250401 130600 84269120 4340 4340 4340 4340 0
401 20250401 130500 84269120 4340 4340 4340 4340 0
402 20250401 130400 84269120 4340 4340 4340 4340 0
403 20250401 130300 84269120 4340 4340 4340 4340 0
404 20250401 130200 84269120 4340 4340 4340 4340 0
405 20250401 130100 84269120 4340 4325 4340 4325 653
406 20250401 130000 81438505 4330 4330 4330 4330 0
407 20250401 125900 81438505 4330 4330 4330 4330 0
408 20250401 125800 81438505 4330 4330 4330 4330 0
409 20250401 125700 81438505 4330 4330 4330 4330 0
410 20250401 125600 81438505 4330 4330 4330 4330 0
411 20250401 125500 81438505 4330 4330 4330 4330 0
412 20250401 125400 81438505 4330 4330 4330 4330 0
413 20250401 125300 81438505 4330 4330 4330 4330 10
414 20250401 125200 81395205 4330 4330 4330 4330 0
415 20250401 125100 81395205 4330 4330 4330 4330 0
416 20250401 125000 81395205 4330 4330 4330 4330 0
417 20250401 124900 81395205 4330 4330 4330 4330 0
418 20250401 124800 81395205 4330 4330 4330 4330 0
419 20250401 124700 81395205 4330 4330 4330 4330 0
420 20250401 124600 81395205 4330 4330 4330 4330 0
421 20250401 124500 81395205 4330 4330 4330 4330 32
422 20250401 124400 81256645 4330 4325 4330 4325 117
423 20250401 124300 80750095 4330 4330 4330 4330 0
424 20250401 124200 80750095 4330 4330 4330 4330 0
425 20250401 124100 80750095 4330 4325 4330 4325 36
426 20250401 124000 80594220 4320 4320 4320 4320 69
427 20250401 123900 80296140 4315 4315 4315 4315 0
428 20250401 123800 80296140 4315 4315 4315 4315 0
429 20250401 123700 80296140 4315 4315 4315 4315 0
430 20250401 123600 80296140 4315 4325 4325 4315 146
431 20250401 123500 79665245 4335 4335 4335 4335 0
432 20250401 123400 79665245 4335 4330 4335 4330 400
433 20250401 123300 77933110 4325 4325 4325 4325 0
434 20250401 123200 77933110 4325 4325 4325 4325 200
435 20250401 123100 77068110 4320 4320 4320 4320 0
436 20250401 123000 77068110 4320 4320 4320 4320 0
437 20250401 122900 77068110 4320 4320 4320 4320 0
438 20250401 122800 77068110 4320 4320 4320 4320 0
439 20250401 122700 77068110 4320 4320 4320 4320 0
440 20250401 122600 77068110 4320 4320 4320 4320 0
441 20250401 122500 77068110 4320 4320 4320 4320 0
442 20250401 122400 77068110 4320 4320 4320 4320 0
443 20250401 122300 77068110 4320 4320 4320 4320 0
444 20250401 122200 77068110 4320 4320 4320 4320 0
445 20250401 122100 77068110 4320 4320 4320 4320 0
446 20250401 122000 77068110 4320 4320 4320 4320 3
447 20250401 121900 77055150 4320 4320 4320 4320 0
448 20250401 121800 77055150 4320 4320 4320 4320 3
449 20250401 121700 77042190 4330 4330 4330 4330 0
450 20250401 121600 77042190 4330 4330 4330 4330 2
451 20250401 121500 77033530 4325 4325 4325 4325 6
452 20250401 121400 77007580 4335 4335 4335 4335 0
453 20250401 121300 77007580 4335 4335 4335 4335 0
454 20250401 121200 77007580 4335 4335 4335 4335 0
455 20250401 121100 77007580 4335 4335 4335 4335 0
456 20250401 121000 77007580 4335 4335 4335 4335 0
457 20250401 120900 77007580 4335 4320 4335 4320 344
458 20250401 120800 75521020 4325 4325 4325 4325 0
459 20250401 120700 75521020 4325 4325 4325 4325 0
460 20250401 120600 75521020 4325 4325 4325 4325 0
461 20250401 120500 75521020 4325 4320 4325 4320 30
462 20250401 120400 75391335 4320 4320 4320 4320 0
463 20250401 120300 75391335 4320 4320 4320 4320 0
464 20250401 120200 75391335 4320 4320 4320 4320 0
465 20250401 120100 75391335 4320 4320 4320 4320 0
466 20250401 120000 75391335 4320 4320 4320 4320 0
467 20250401 115900 75391335 4320 4320 4320 4320 0
468 20250401 115800 75391335 4320 4320 4320 4320 0
469 20250401 115700 75391335 4320 4320 4320 4320 0
470 20250401 115600 75391335 4320 4320 4320 4320 0
471 20250401 115500 75391335 4320 4320 4320 4320 0
472 20250401 115400 75391335 4320 4320 4320 4320 6
473 20250401 115300 75365415 4305 4305 4305 4305 0
474 20250401 115200 75365415 4305 4305 4305 4305 0
475 20250401 115100 75365415 4305 4305 4305 4305 0
476 20250401 115000 75365415 4305 4305 4305 4305 0
477 20250401 114900 75365415 4305 4305 4305 4305 0
478 20250401 114800 75365415 4305 4305 4305 4305 3
479 20250401 114700 75352500 4305 4305 4305 4305 0
480 20250401 114600 75352500 4305 4305 4305 4305 0
481 20250401 114500 75352500 4305 4305 4305 4305 0
482 20250401 114400 75352500 4305 4305 4305 4305 5
483 20250401 114300 75330975 4305 4305 4305 4305 0
484 20250401 114200 75330975 4305 4305 4305 4305 0
485 20250401 114100 75330975 4305 4305 4305 4305 0
486 20250401 114000 75330975 4305 4305 4305 4305 195
487 20250401 113900 74491500 4335 4335 4335 4335 0
488 20250401 113800 74491500 4335 4335 4335 4335 0
489 20250401 113700 74491500 4335 4335 4335 4335 0
490 20250401 113600 74491500 4335 4305 4335 4305 2
491 20250401 113500 74482860 4330 4330 4330 4330 0
492 20250401 113400 74482860 4330 4330 4330 4330 0
493 20250401 113300 74482860 4330 4330 4330 4330 0
494 20250401 113200 74482860 4330 4335 4335 4330 797
495 20250401 113100 71027925 4335 4335 4335 4335 0
496 20250401 113000 71027925 4335 4335 4335 4335 0
497 20250401 112900 71027925 4335 4335 4335 4335 0
498 20250401 112800 71027925 4335 4335 4335 4335 0
499 20250401 112700 71027925 4335 4335 4335 4335 0
500 20250401 112600 71027925 4335 4330 4335 4330 2
501 20250401 112500 71019260 4330 4330 4330 4330 0
502 20250401 112400 71019260 4330 4330 4330 4330 0
503 20250401 112300 71019260 4330 4330 4330 4330 0
504 20250401 112200 71019260 4330 4330 4330 4330 373
505 20250401 112100 69404170 4285 4285 4285 4285 0
506 20250401 112000 69404170 4285 4285 4285 4285 0
507 20250401 111900 69404170 4285 4285 4285 4285 0
508 20250401 111800 69404170 4285 4285 4285 4285 0
509 20250401 111700 69404170 4285 4285 4285 4285 0
510 20250401 111600 69404170 4285 4285 4285 4285 0
511 20250401 111500 69404170 4285 4285 4285 4285 0
512 20250401 111400 69404170 4285 4285 4285 4285 0
513 20250401 111300 69404170 4285 4285 4285 4285 0
514 20250401 111200 69404170 4285 4285 4285 4285 0
515 20250401 111100 69404170 4285 4285 4285 4285 0
516 20250401 111000 69404170 4285 4325 4325 4285 2157
517 20250401 110900 60123790 4335 4335 4335 4335 0
518 20250401 110800 60123790 4335 4335 4335 4335 0
519 20250401 110700 60123790 4335 4335 4335 4335 0
520 20250401 110600 60123790 4335 4335 4335 4335 0
521 20250401 110500 60123790 4335 4335 4335 4335 1
522 20250401 110400 60119455 4335 4335 4335 4335 0
523 20250401 110300 60119455 4335 4335 4335 4335 3
524 20250401 110200 60106450 4340 4335 4340 4335 331
525 20250401 110100 58670560 4325 4325 4325 4325 1
526 20250401 110000 58666235 4325 4325 4325 4325 0
527 20250401 105900 58666235 4325 4325 4325 4325 0
528 20250401 105800 58666235 4325 4330 4330 4325 184
529 20250401 105700 57869530 4320 4320 4320 4320 35
530 20250401 105600 57718330 4325 4325 4325 4325 135
531 20250401 105500 57134455 4320 4320 4320 4320 50
532 20250401 105400 56918455 4320 4320 4320 4320 0
533 20250401 105300 56918455 4320 4320 4320 4320 0
534 20250401 105200 56918455 4320 4320 4320 4320 0
535 20250401 105100 56918455 4320 4320 4320 4320 0
536 20250401 105000 56918455 4320 4320 4320 4320 0
537 20250401 104900 56918455 4320 4312 4320 4312 46
538 20250401 104800 56719815 4315 4315 4315 4315 0
539 20250401 104700 56719815 4315 4315 4315 4315 0
540 20250401 104600 56719815 4315 4315 4315 4315 0
541 20250401 104500 56719815 4315 4315 4315 4315 0
542 20250401 104400 56719815 4315 4315 4315 4315 96
543 20250401 104300 56305575 4310 4310 4310 4310 174
544 20250401 104200 55555635 4305 4305 4305 4305 0
545 20250401 104100 55555635 4305 4305 4305 4305 0
546 20250401 104000 55555635 4305 4305 4305 4305 0
547 20250401 103900 55555635 4305 4305 4305 4305 0
548 20250401 103800 55555635 4305 4305 4305 4305 0
549 20250401 103700 55555635 4305 4305 4305 4305 50
550 20250401 103600 55340385 4310 4310 4310 4310 1
551 20250401 103500 55336075 4315 4315 4315 4315 0
552 20250401 103400 55336075 4315 4315 4315 4315 0
553 20250401 103300 55336075 4315 4310 4315 4310 735
554 20250401 103200 52165065 4305 4305 4305 4305 50
555 20250401 103100 51949815 4305 4305 4305 4305 0
556 20250401 103000 51949815 4305 4305 4305 4305 490
557 20250401 102900 49840365 4300 4300 4300 4300 125
558 20250401 102800 49302865 4300 4300 4300 4300 273
559 20250401 102700 48128965 4300 4300 4300 4300 3
560 20250401 102600 48116065 4300 4300 4300 4300 126
561 20250401 102500 47574265 4300 4300 4300 4300 100
562 20250401 102400 47144265 4305 4305 4305 4305 102
563 20250401 102300 46705155 4300 4300 4300 4300 75
564 20250401 102200 46382655 4300 4300 4300 4300 0
565 20250401 102100 46382655 4300 4300 4300 4300 25
566 20250401 102000 46275155 4300 4300 4300 4300 200
567 20250401 101900 45415155 4300 4300 4300 4300 0
568 20250401 101800 45415155 4300 4305 4315 4300 597
569 20250401 101700 42842815 4290 4290 4290 4290 0
570 20250401 101600 42842815 4290 4290 4290 4290 0
571 20250401 101500 42842815 4290 4290 4290 4290 10
572 20250401 101400 42799915 4290 4290 4290 4290 14
573 20250401 101300 42739855 4290 4290 4290 4290 1000
574 20250401 101200 38449855 4310 4290 4310 4290 501
575 20250401 101100 36300545 4305 4300 4305 4300 552
576 20250401 101000 33925445 4285 4290 4295 4285 503
577 20250401 100900 31768350 4280 4285 4285 4280 376
578 20250401 100800 30158190 4270 4270 4270 4270 0
579 20250401 100700 30158190 4270 4270 4270 4270 0
580 20250401 100600 30158190 4270 4275 4280 4270 110
581 20250401 100500 29687650 4270 4270 4270 4270 0
582 20250401 100400 29687650 4270 4270 4270 4270 0
583 20250401 100300 29687650 4270 4270 4270 4270 434
584 20250401 100200 27834470 4270 4270 4270 4270 0
585 20250401 100100 27834470 4270 4270 4270 4270 0
586 20250401 100000 27834470 4270 4270 4270 4270 0
587 20250401 095900 27834470 4270 4270 4270 4270 0
588 20250401 095800 27834470 4270 4270 4270 4270 0
589 20250401 095700 27834470 4270 4270 4270 4270 0
590 20250401 095600 27834470 4270 4270 4270 4270 0
591 20250401 095500 27834470 4270 4270 4270 4270 0
592 20250401 095400 27834470 4270 4270 4270 4270 0
593 20250401 095300 27834470 4270 4270 4270 4270 0
594 20250401 095200 27834470 4270 4270 4270 4270 0
595 20250401 095100 27834470 4270 4270 4270 4270 0
596 20250401 095000 27834470 4270 4270 4270 4270 0
597 20250401 094900 27834470 4270 4270 4270 4270 1
598 20250401 094800 27830200 4270 4270 4270 4270 5
599 20250401 094700 27808850 4270 4265 4270 4265 4
600 20250401 094600 27791780 4265 4265 4265 4265 0
601 20250401 094500 27791780 4265 4265 4265 4265 0
602 20250401 094400 27791780 4265 4265 4265 4265 0
603 20250401 094300 27791780 4265 4265 4265 4265 0
604 20250401 094200 27791780 4265 4265 4265 4265 583
605 20250401 094100 25305285 4250 4250 4250 4250 0
606 20250401 094000 25305285 4250 4250 4250 4250 200
607 20250401 093900 24455285 4275 4275 4275 4275 0
608 20250401 093800 24455285 4275 4275 4275 4275 0
609 20250401 093700 24455285 4275 4275 4280 4275 71
610 20250401 093600 24151550 4250 4250 4250 4250 0
611 20250401 093500 24151550 4250 4250 4250 4250 0
612 20250401 093400 24151550 4250 4250 4250 4250 0
613 20250401 093300 24151550 4250 4250 4250 4250 0
614 20250401 093200 24151550 4250 4250 4250 4250 100
615 20250401 093100 23726550 4255 4260 4260 4255 362
616 20250401 093000 22184610 4260 4260 4260 4260 0
617 20250401 092900 22184610 4260 4260 4260 4260 0
618 20250401 092800 22184610 4260 4260 4260 4260 0
619 20250401 092700 22184610 4260 4260 4260 4260 0
620 20250401 092600 22184610 4260 4260 4260 4260 0
621 20250401 092500 22184610 4260 4260 4260 4260 0
622 20250401 092400 22184610 4260 4260 4260 4260 0
623 20250401 092300 22184610 4260 4260 4260 4260 0
624 20250401 092200 22184610 4260 4260 4260 4260 0
625 20250401 092100 22184610 4260 4260 4260 4260 3
626 20250401 092000 22171830 4285 4285 4285 4285 0
627 20250401 091900 22171830 4285 4285 4285 4285 0
628 20250401 091800 22171830 4285 4285 4285 4285 0
629 20250401 091700 22171830 4285 4285 4285 4285 78
630 20250401 091600 21837600 4285 4280 4285 4280 8
631 20250401 091500 21803330 4280 4270 4280 4270 177
632 20250401 091400 21046140 4225 4225 4225 4225 20
633 20250401 091300 20961640 4255 4255 4255 4255 0
634 20250401 091200 20961640 4255 4255 4255 4255 0
635 20250401 091100 20961640 4255 4255 4255 4255 0
636 20250401 091000 20961640 4255 4255 4255 4255 50
637 20250401 090900 20748890 4260 4260 4260 4260 0
638 20250401 090800 20748890 4260 4255 4260 4255 235
639 20250401 090700 19748025 4255 4255 4255 4255 23
640 20250401 090600 19650160 4190 4255 4255 4175 1173
641 20250401 090500 14704340 4255 4255 4255 4255 0
642 20250401 090400 14704340 4255 4255 4255 4255 0
643 20250401 090300 14704340 4255 4255 4255 4255 0
644 20250401 090200 14704340 4255 4255 4255 4255 0
645 20250401 090100 14704340 4255 4255 4255 4255 51
646 20250401 090000 14487335 4250 4180 4250 4180 3461

1
052260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,28330,30000000,122243950,129450000000,0.09
20250327,28300,30000000,124520000,132000000000,0.09
20250326,28300,30000000,124520000,132000000000,0.09
20250325,28300,30000000,124520000,132000000000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 28330 30000000 122243950 129450000000 0.09
3 20250327 28300 30000000 124520000 132000000000 0.09
4 20250326 28300 30000000 124520000 132000000000 0.09
5 20250325 28300 30000000 124520000 132000000000 0.09