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

656
065450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,270169910,3945,3945,3945,3945,5104
20250401,195300,270169910,3945,3945,3945,3945,0
20250401,195200,270169910,3945,3945,3945,3945,0
20250401,195100,270169910,3945,3945,3945,3945,0
20250401,195000,270169910,3945,3945,3945,3945,0
20250401,194900,270169910,3945,3945,3945,3945,0
20250401,194800,270169910,3945,3945,3945,3945,0
20250401,194700,270169910,3945,3945,3945,3945,0
20250401,194600,270169910,3945,3945,3945,3945,0
20250401,194500,270169910,3945,3945,3945,3945,0
20250401,194400,270169910,3945,3945,3945,3945,0
20250401,194300,270169910,3945,3945,3945,3945,0
20250401,194200,270169910,3945,3945,3945,3945,0
20250401,194100,270169910,3945,3945,3945,3945,0
20250401,194000,270169910,3945,3945,3945,3945,0
20250401,193900,270169910,3945,3945,3945,3945,0
20250401,193800,270169910,3945,3945,3945,3945,0
20250401,193700,270169910,3945,3945,3945,3945,0
20250401,193600,270169910,3945,3945,3945,3945,0
20250401,193500,270169910,3945,3945,3945,3945,0
20250401,193400,270169910,3945,3945,3945,3945,0
20250401,193300,270169910,3945,3945,3945,3945,0
20250401,193200,270169910,3945,3945,3945,3945,0
20250401,193100,270169910,3945,3945,3945,3945,0
20250401,193000,270169910,3945,3945,3945,3945,0
20250401,192900,270169910,3945,3945,3945,3945,0
20250401,192800,270169910,3945,3945,3945,3945,0
20250401,192700,270169910,3945,3945,3945,3945,0
20250401,192600,270169910,3945,3945,3945,3945,0
20250401,192500,270169910,3945,3945,3945,3945,0
20250401,192400,270169910,3945,3945,3945,3945,5104
20250401,192300,270169910,3945,3945,3945,3945,0
20250401,192200,270169910,3945,3945,3945,3945,0
20250401,192100,270169910,3945,3945,3945,3945,0
20250401,192000,270169910,3945,3945,3945,3945,0
20250401,191900,270169910,3945,3945,3945,3945,0
20250401,191800,270169910,3945,3945,3945,3945,0
20250401,191700,270169910,3945,3945,3945,3945,0
20250401,191600,270169910,3945,3945,3945,3945,0
20250401,191500,270169910,3945,3945,3945,3945,0
20250401,191400,270169910,3945,3945,3945,3945,0
20250401,191300,270169910,3945,3945,3945,3945,0
20250401,191200,270169910,3945,3945,3945,3945,0
20250401,191100,270169910,3945,3945,3945,3945,0
20250401,191000,270169910,3945,3945,3945,3945,0
20250401,190900,270169910,3945,3945,3945,3945,0
20250401,190800,270169910,3945,3945,3945,3945,0
20250401,190700,270169910,3945,3945,3945,3945,0
20250401,190600,270169910,3945,3945,3945,3945,0
20250401,190500,270169910,3945,3945,3945,3945,0
20250401,190400,270169910,3945,3945,3945,3945,0
20250401,190300,270169910,3945,3945,3945,3945,0
20250401,190200,270169910,3945,3945,3945,3945,0
20250401,190100,270169910,3945,3945,3945,3945,0
20250401,190000,270169910,3945,3945,3945,3945,0
20250401,185900,270169910,3945,3945,3945,3945,0
20250401,185800,270169910,3945,3945,3945,3945,0
20250401,185700,270169910,3945,3945,3945,3945,0
20250401,185600,270169910,3945,3945,3945,3945,0
20250401,185500,270169910,3945,3945,3945,3945,0
20250401,185400,270169910,3945,3945,3945,3945,5104
20250401,185300,270169910,3945,3945,3945,3945,0
20250401,185200,270169910,3945,3945,3945,3945,0
20250401,185100,270169910,3945,3945,3945,3945,0
20250401,185000,270169910,3945,3945,3945,3945,0
20250401,184900,270169910,3945,3945,3945,3945,0
20250401,184800,270169910,3945,3945,3945,3945,0
20250401,184700,270169910,3945,3945,3945,3945,0
20250401,184600,270169910,3945,3945,3945,3945,0
20250401,184500,270169910,3945,3945,3945,3945,0
20250401,184400,270169910,3945,3945,3945,3945,0
20250401,184300,270169910,3945,3945,3945,3945,0
20250401,184200,270169910,3945,3945,3945,3945,0
20250401,184100,270169910,3945,3945,3945,3945,0
20250401,184000,270169910,3945,3945,3945,3945,0
20250401,183900,270169910,3945,3945,3945,3945,0
20250401,183800,270169910,3945,3945,3945,3945,0
20250401,183700,270169910,3945,3945,3945,3945,0
20250401,183600,270169910,3945,3945,3945,3945,0
20250401,183500,270169910,3945,3945,3945,3945,0
20250401,183400,270169910,3945,3945,3945,3945,0
20250401,183300,270169910,3945,3945,3945,3945,0
20250401,183200,270169910,3945,3945,3945,3945,0
20250401,183100,270169910,3945,3945,3945,3945,0
20250401,183000,270169910,3945,3945,3945,3945,0
20250401,182900,270169910,3945,3945,3945,3945,0
20250401,182800,270169910,3945,3945,3945,3945,0
20250401,182700,270169910,3945,3945,3945,3945,0
20250401,182600,270169910,3945,3945,3945,3945,0
20250401,182500,270169910,3945,3945,3945,3945,0
20250401,182400,270169910,3945,3945,3945,3945,5104
20250401,182300,270169910,3945,3945,3945,3945,0
20250401,182200,270169910,3945,3945,3945,3945,0
20250401,182100,270169910,3945,3945,3945,3945,0
20250401,182000,270169910,3945,3945,3945,3945,0
20250401,181900,270169910,3945,3945,3945,3945,0
20250401,181800,270169910,3945,3945,3945,3945,0
20250401,181700,270169910,3945,3945,3945,3945,0
20250401,181600,270169910,3945,3945,3945,3945,0
20250401,181500,270169910,3945,3945,3945,3945,0
20250401,181400,270169910,3945,3945,3945,3945,0
20250401,181300,270169910,3945,3945,3945,3945,0
20250401,181200,270169910,3945,3945,3945,3945,0
20250401,181100,270169910,3945,3945,3945,3945,0
20250401,181000,270169910,3945,3945,3945,3945,0
20250401,180900,270169910,3945,3945,3945,3945,0
20250401,180800,270169910,3945,3945,3945,3945,0
20250401,180700,270169910,3945,3945,3945,3945,0
20250401,180600,270169910,3945,3945,3945,3945,0
20250401,180500,270169910,3945,3945,3945,3945,0
20250401,180400,270169910,3945,3945,3945,3945,0
20250401,180300,270169910,3945,3945,3945,3945,0
20250401,180200,270169910,3945,3945,3945,3945,0
20250401,180100,270169910,3945,3945,3945,3945,0
20250401,180000,270169910,3945,3945,3945,3945,0
20250401,175900,270169910,3945,3945,3945,3945,0
20250401,175800,270169910,3945,3945,3945,3945,0
20250401,175700,270169910,3945,3945,3945,3945,0
20250401,175600,270169910,3945,3945,3945,3945,0
20250401,175500,270169910,3945,3945,3945,3945,0
20250401,175400,270169910,3945,3945,3945,3945,5104
20250401,175300,270169910,3945,3945,3945,3945,0
20250401,175200,270169910,3945,3945,3945,3945,0
20250401,175100,270169910,3945,3945,3945,3945,0
20250401,175000,270169910,3945,3945,3945,3945,0
20250401,174900,270169910,3945,3945,3945,3945,0
20250401,174800,270169910,3945,3945,3945,3945,0
20250401,174700,270169910,3945,3945,3945,3945,0
20250401,174600,270169910,3945,3945,3945,3945,0
20250401,174500,270169910,3945,3945,3945,3945,0
20250401,174400,270169910,3945,3945,3945,3945,0
20250401,174300,270169910,3945,3945,3945,3945,0
20250401,174200,270169910,3945,3945,3945,3945,0
20250401,174100,270169910,3945,3945,3945,3945,0
20250401,174000,270169910,3945,3945,3945,3945,0
20250401,173900,270169910,3945,3945,3945,3945,0
20250401,173800,270169910,3945,3945,3945,3945,0
20250401,173700,270169910,3945,3945,3945,3945,0
20250401,173600,270169910,3945,3945,3945,3945,0
20250401,173500,270169910,3945,3945,3945,3945,0
20250401,173400,270169910,3945,3945,3945,3945,0
20250401,173300,270169910,3945,3945,3945,3945,0
20250401,173200,270169910,3945,3945,3945,3945,0
20250401,173100,270169910,3945,3945,3945,3945,0
20250401,173000,270169910,3945,3945,3945,3945,0
20250401,172900,270169910,3945,3945,3945,3945,0
20250401,172800,270169910,3945,3945,3945,3945,0
20250401,172700,270169910,3945,3945,3945,3945,0
20250401,172600,270169910,3945,3945,3945,3945,0
20250401,172500,270169910,3945,3945,3945,3945,0
20250401,172400,270169910,3945,3945,3945,3945,5104
20250401,172300,270169910,3945,3945,3945,3945,0
20250401,172200,270169910,3945,3945,3945,3945,0
20250401,172100,270169910,3945,3945,3945,3945,0
20250401,172000,270169910,3945,3945,3945,3945,0
20250401,171900,270169910,3945,3945,3945,3945,0
20250401,171800,270169910,3945,3945,3945,3945,0
20250401,171700,270169910,3945,3945,3945,3945,0
20250401,171600,270169910,3945,3945,3945,3945,0
20250401,171500,270169910,3945,3945,3945,3945,0
20250401,171400,270169910,3945,3945,3945,3945,0
20250401,171300,270169910,3945,3945,3945,3945,0
20250401,171200,270169910,3945,3945,3945,3945,0
20250401,171100,270169910,3945,3945,3945,3945,0
20250401,171000,270169910,3945,3945,3945,3945,0
20250401,170900,270169910,3945,3945,3945,3945,0
20250401,170800,270169910,3945,3945,3945,3945,0
20250401,170700,270169910,3945,3945,3945,3945,0
20250401,170600,270169910,3945,3945,3945,3945,0
20250401,170500,270169910,3945,3945,3945,3945,0
20250401,170400,270169910,3945,3945,3945,3945,0
20250401,170300,270169910,3945,3945,3945,3945,0
20250401,170200,270169910,3945,3945,3945,3945,0
20250401,170100,270169910,3945,3945,3945,3945,0
20250401,170000,270169910,3945,3945,3945,3945,0
20250401,165900,270169910,3945,3945,3945,3945,0
20250401,165800,270169910,3945,3945,3945,3945,0
20250401,165700,270169910,3945,3945,3945,3945,0
20250401,165600,270169910,3945,3945,3945,3945,0
20250401,165500,270169910,3945,3945,3945,3945,0
20250401,165400,270169910,3945,3945,3945,3945,5104
20250401,165300,270169910,3945,3945,3945,3945,0
20250401,165200,270169910,3945,3945,3945,3945,0
20250401,165100,270169910,3945,3945,3945,3945,0
20250401,165000,270169910,3945,3945,3945,3945,0
20250401,164900,270169910,3945,3945,3945,3945,0
20250401,164800,270169910,3945,3945,3945,3945,0
20250401,164700,270169910,3945,3945,3945,3945,0
20250401,164600,270169910,3945,3945,3945,3945,0
20250401,164500,270169910,3945,3945,3945,3945,0
20250401,164400,270169910,3945,3945,3945,3945,0
20250401,164300,270169910,3945,3945,3945,3945,0
20250401,164200,270169910,3945,3945,3945,3945,0
20250401,164100,270169910,3945,3945,3945,3945,0
20250401,164000,270169910,3945,3945,3945,3945,0
20250401,163900,270169910,3945,3945,3945,3945,0
20250401,163800,270169910,3945,3945,3945,3945,0
20250401,163700,270169910,3945,3945,3945,3945,0
20250401,163600,270169910,3945,3945,3945,3945,0
20250401,163500,270169910,3945,3945,3945,3945,0
20250401,163400,270169910,3945,3945,3945,3945,0
20250401,163300,270169910,3945,3945,3945,3945,0
20250401,163200,270169910,3945,3945,3945,3945,0
20250401,163100,270169910,3945,3945,3945,3945,0
20250401,163000,270169910,3945,3945,3945,3945,0
20250401,162900,270169910,3945,3945,3945,3945,0
20250401,162800,270169910,3945,3945,3945,3945,0
20250401,162700,270169910,3945,3945,3945,3945,0
20250401,162600,270169910,3945,3945,3945,3945,0
20250401,162500,270169910,3945,3945,3945,3945,0
20250401,162400,270169910,3945,3945,3945,3945,5104
20250401,162300,270169910,3945,3945,3945,3945,0
20250401,162200,270169910,3945,3945,3945,3945,0
20250401,162100,270169910,3945,3945,3945,3945,0
20250401,162000,270169910,3945,3945,3945,3945,0
20250401,161900,270169910,3945,3945,3945,3945,0
20250401,161800,270169910,3945,3945,3945,3945,0
20250401,161700,270169910,3945,3945,3945,3945,0
20250401,161600,270169910,3945,3945,3945,3945,0
20250401,161500,270169910,3945,3945,3945,3945,0
20250401,161400,270169910,3945,3945,3945,3945,0
20250401,161300,270169910,3945,3945,3945,3945,0
20250401,161200,270169910,3945,3945,3945,3945,0
20250401,161100,270169910,3945,3945,3945,3945,0
20250401,161000,270169910,3945,3945,3945,3945,0
20250401,160900,270169910,3945,3945,3945,3945,0
20250401,160800,270169910,3945,3945,3945,3945,0
20250401,160700,270169910,3945,3945,3945,3945,0
20250401,160600,270169910,3945,3945,3945,3945,0
20250401,160500,270169910,3945,3945,3945,3945,0
20250401,160400,270169910,3945,3945,3945,3945,0
20250401,160300,270169910,3945,3945,3945,3945,0
20250401,160200,270169910,3945,3945,3945,3945,0
20250401,160100,270169910,3945,3945,3945,3945,0
20250401,160000,270169910,3945,3945,3945,3945,0
20250401,155900,270169910,3945,3945,3945,3945,0
20250401,155800,270169910,3945,3945,3945,3945,0
20250401,155700,270169910,3945,3945,3945,3945,0
20250401,155600,270169910,3945,3945,3945,3945,0
20250401,155500,270169910,3945,3945,3945,3945,0
20250401,155400,270169910,3945,3945,3945,3945,5104
20250401,155300,270169910,3945,3945,3945,3945,0
20250401,155200,270169910,3945,3945,3945,3945,0
20250401,155100,270169910,3945,3945,3945,3945,0
20250401,155000,270169910,3945,3945,3945,3945,0
20250401,154900,270169910,3945,3945,3945,3945,0
20250401,154800,270169910,3945,3945,3945,3945,0
20250401,154700,270169910,3945,3945,3945,3945,0
20250401,154600,270169910,3945,3945,3945,3945,0
20250401,154500,270169910,3945,3945,3945,3945,0
20250401,154400,270169910,3945,3945,3945,3945,0
20250401,154300,270169910,3945,3945,3945,3945,0
20250401,154200,270169910,3945,3945,3945,3945,0
20250401,154100,270169910,3945,3945,3945,3945,0
20250401,154000,270169910,3945,3945,3945,3945,0
20250401,153900,270169910,3945,3945,3945,3945,0
20250401,153800,270169910,3945,3945,3945,3945,0
20250401,153700,270169910,3945,3945,3945,3945,0
20250401,153600,270169910,3945,3945,3945,3945,0
20250401,153500,270169910,3945,3945,3945,3945,0
20250401,153400,270169910,3945,3945,3945,3945,0
20250401,153300,270169910,3945,3945,3945,3945,0
20250401,153200,270169910,3945,3945,3945,3945,0
20250401,153100,270169910,3945,3945,3945,3945,0
20250401,153000,270169910,3945,3945,3945,3945,5104
20250401,152900,250034630,3960,3960,3960,3960,0
20250401,152800,250034630,3960,3960,3960,3960,0
20250401,152700,250034630,3960,3960,3960,3960,0
20250401,152600,250034630,3960,3960,3960,3960,0
20250401,152500,250034630,3960,3960,3960,3960,0
20250401,152400,250034630,3960,3960,3960,3960,0
20250401,152300,250034630,3960,3960,3960,3960,0
20250401,152200,250034630,3960,3960,3960,3960,0
20250401,152100,250034630,3960,3960,3960,3960,0
20250401,152000,250034630,3960,3960,3960,3960,0
20250401,151900,250034630,3960,3960,3960,3960,9
20250401,151800,249998990,3960,3960,3960,3960,9
20250401,151700,249963350,3945,3945,3945,3945,1
20250401,151600,249959405,3945,3945,3945,3945,107
20250401,151500,249537290,3945,3945,3945,3945,0
20250401,151400,249537290,3945,3960,3970,3945,285
20250401,151300,248411980,3970,3945,3970,3945,471
20250401,151200,246552165,3955,3955,3955,3955,3
20250401,151100,246540300,3955,3950,3955,3950,762
20250401,151000,243526650,3945,3945,3945,3945,3
20250401,150900,243514815,3950,3950,3950,3950,1363
20250401,150800,238130965,3955,3955,3955,3955,80
20250401,150700,237814565,3955,3955,3955,3955,20
20250401,150600,237735465,3955,3955,3955,3955,0
20250401,150500,237735465,3955,3955,3955,3955,0
20250401,150400,237735465,3955,3955,3955,3955,113
20250401,150300,237288550,3965,3965,3965,3965,1
20250401,150200,237284585,3965,3965,3965,3965,0
20250401,150100,237284585,3965,3965,3965,3965,0
20250401,150000,237284585,3965,3965,3965,3965,0
20250401,145900,237284585,3965,3960,3965,3955,98
20250401,145800,236896505,3960,3960,3960,3960,93
20250401,145700,236528225,3965,3965,3965,3965,26
20250401,145600,236425135,3965,3965,3965,3965,0
20250401,145500,236425135,3965,3965,3965,3965,0
20250401,145400,236425135,3965,3965,3965,3965,0
20250401,145300,236425135,3965,3965,3965,3965,6
20250401,145200,236401345,3965,3960,3965,3960,114
20250401,145100,235949835,3960,3960,3960,3960,70
20250401,145000,235672635,3960,3960,3960,3960,1
20250401,144900,235668675,3965,3960,3965,3960,199
20250401,144800,234880270,3970,3970,3970,3970,0
20250401,144700,234880270,3970,3970,3970,3970,0
20250401,144600,234880270,3970,3970,3970,3970,20
20250401,144500,234800870,3970,3970,3970,3970,1
20250401,144400,234796900,3970,3970,3970,3970,214
20250401,144300,233947320,3970,3965,3970,3965,11
20250401,144200,233903700,3965,3970,3970,3965,204
20250401,144100,233093890,3965,3965,3965,3965,0
20250401,144000,233093890,3965,3965,3965,3965,0
20250401,143900,233093890,3965,3965,3965,3965,0
20250401,143800,233093890,3965,3970,3970,3965,1094
20250401,143700,228750715,3970,3970,3970,3970,417
20250401,143600,227095225,3970,3965,3970,3965,1960
20250401,143500,219316420,3965,3965,3965,3965,0
20250401,143400,219316420,3965,3965,3965,3965,35
20250401,143300,219177645,3965,3965,3965,3965,32
20250401,143200,219050765,3965,3965,3965,3965,0
20250401,143100,219050765,3965,3960,3965,3960,70
20250401,143000,218773220,3965,3965,3965,3965,0
20250401,142900,218773220,3965,3965,3965,3965,0
20250401,142800,218773220,3965,3960,3965,3960,510
20250401,142700,216753070,3960,3960,3960,3960,0
20250401,142600,216753070,3960,3960,3960,3960,0
20250401,142500,216753070,3960,3960,3960,3960,1
20250401,142400,216749110,3965,3965,3965,3965,169
20250401,142300,216079025,3955,3955,3955,3955,0
20250401,142200,216079025,3955,3955,3955,3955,0
20250401,142100,216079025,3955,3955,3955,3955,0
20250401,142000,216079025,3955,3955,3955,3955,143
20250401,141900,215513460,3960,3960,3960,3960,0
20250401,141800,215513460,3960,3960,3960,3960,0
20250401,141700,215513460,3960,3960,3960,3960,0
20250401,141600,215513460,3960,3960,3960,3960,0
20250401,141500,215513460,3960,3960,3960,3960,0
20250401,141400,215513460,3960,3960,3960,3960,0
20250401,141300,215513460,3960,3960,3960,3960,0
20250401,141200,215513460,3960,3960,3960,3960,0
20250401,141100,215513460,3960,3960,3960,3960,3
20250401,141000,215501580,3970,3970,3970,3970,0
20250401,140900,215501580,3970,3970,3970,3970,1
20250401,140800,215497610,3970,3970,3970,3970,0
20250401,140700,215497610,3970,3965,3970,3965,256
20250401,140600,214481545,3960,3960,3960,3960,0
20250401,140500,214481545,3960,3960,3960,3960,0
20250401,140400,214481545,3960,3960,3960,3960,0
20250401,140300,214481545,3960,3960,3960,3960,0
20250401,140200,214481545,3960,3960,3960,3960,0
20250401,140100,214481545,3960,3960,3960,3960,0
20250401,140000,214481545,3960,3960,3960,3960,67
20250401,135900,214216225,3960,3960,3960,3960,33
20250401,135800,214085545,3955,3955,3955,3955,0
20250401,135700,214085545,3955,3955,3955,3955,0
20250401,135600,214085545,3955,3955,3955,3955,0
20250401,135500,214085545,3955,3957,3957,3955,280
20250401,135400,212978137,3960,3960,3960,3960,8
20250401,135300,212946457,3955,3955,3955,3955,0
20250401,135200,212946457,3955,3955,3955,3955,60
20250401,135100,212709157,3955,3955,3955,3955,136
20250401,135000,212171277,3970,3970,3970,3970,0
20250401,134900,212171277,3970,3970,3970,3970,0
20250401,134800,212171277,3970,3970,3970,3970,0
20250401,134700,212171277,3970,3970,3970,3970,0
20250401,134600,212171277,3970,3970,3970,3970,0
20250401,134500,212171277,3970,3970,3970,3970,0
20250401,134400,212171277,3970,3970,3970,3970,0
20250401,134300,212171277,3970,3970,3970,3970,0
20250401,134200,212171277,3970,3970,3970,3970,0
20250401,134100,212171277,3970,3970,3970,3970,0
20250401,134000,212171277,3970,3970,3970,3970,0
20250401,133900,212171277,3970,3970,3970,3970,0
20250401,133800,212171277,3970,3970,3970,3970,0
20250401,133700,212171277,3970,3970,3970,3970,0
20250401,133600,212171277,3970,3970,3970,3970,0
20250401,133500,212171277,3970,3970,3970,3970,60
20250401,133400,211933077,3965,3965,3965,3965,10
20250401,133300,211893427,3955,3955,3955,3955,0
20250401,133200,211893427,3955,3955,3955,3955,0
20250401,133100,211893427,3955,3955,3955,3955,0
20250401,133000,211893427,3955,3955,3955,3955,50
20250401,132900,211695677,3955,3955,3955,3955,284
20250401,132800,210572457,3955,3955,3955,3955,332
20250401,132700,209259397,3960,3960,3960,3960,810
20250401,132600,206051797,3955,3955,3955,3955,0
20250401,132500,206051797,3955,3955,3955,3955,0
20250401,132400,206051797,3955,3955,3955,3955,0
20250401,132300,206051797,3955,3955,3955,3955,0
20250401,132200,206051797,3955,3955,3955,3955,476
20250401,132100,204169217,3960,3960,3960,3960,0
20250401,132000,204169217,3960,3960,3960,3960,0
20250401,131900,204169217,3960,3960,3960,3960,0
20250401,131800,204169217,3960,3960,3960,3960,0
20250401,131700,204169217,3960,3960,3960,3960,0
20250401,131600,204169217,3960,3960,3960,3960,0
20250401,131500,204169217,3960,3960,3960,3960,0
20250401,131400,204169217,3960,3955,3960,3955,72
20250401,131300,203884102,3955,3955,3955,3955,0
20250401,131200,203884102,3955,3955,3955,3955,0
20250401,131100,203884102,3955,3955,3955,3955,0
20250401,131000,203884102,3955,3955,3955,3955,0
20250401,130900,203884102,3955,3955,3955,3955,295
20250401,130800,202717377,3960,3960,3960,3960,0
20250401,130700,202717377,3960,3960,3960,3960,11
20250401,130600,202673817,3960,3960,3960,3960,1
20250401,130500,202669857,3960,3960,3960,3960,0
20250401,130400,202669857,3960,3960,3960,3960,61
20250401,130300,202428297,3960,3960,3960,3960,101
20250401,130200,202028337,3960,3960,3960,3960,1
20250401,130100,202024377,3960,3960,3960,3960,0
20250401,130000,202024377,3960,3960,3960,3960,1
20250401,125900,202020417,3960,3960,3960,3960,2
20250401,125800,202012497,3960,3960,3960,3960,1
20250401,125700,202008537,3950,3950,3950,3950,0
20250401,125600,202008537,3950,3950,3950,3950,0
20250401,125500,202008537,3950,3950,3950,3950,0
20250401,125400,202008537,3950,3950,3950,3950,0
20250401,125300,202008537,3950,3950,3950,3950,8
20250401,125200,201976937,3950,3950,3950,3950,0
20250401,125100,201976937,3950,3950,3950,3950,0
20250401,125000,201976937,3950,3950,3950,3950,0
20250401,124900,201976937,3950,3955,3955,3950,7
20250401,124800,201949267,3950,3950,3950,3950,0
20250401,124700,201949267,3950,3950,3950,3950,0
20250401,124600,201949267,3950,3950,3950,3950,1500
20250401,124500,196024267,3950,3950,3950,3950,0
20250401,124400,196024267,3950,3950,3950,3950,2
20250401,124300,196016367,3955,3955,3955,3955,1478
20250401,124200,190170877,3960,3960,3960,3960,1
20250401,124100,190166917,3960,3960,3960,3960,4
20250401,124000,190151077,3965,3965,3965,3965,0
20250401,123900,190151077,3965,3960,3965,3960,99
20250401,123800,189759027,3965,3965,3965,3965,1
20250401,123700,189755062,3965,3955,3965,3955,235
20250401,123600,188825627,3960,3955,3965,3955,9
20250401,123500,188789987,3955,3965,3965,3955,51
20250401,123400,188587782,3965,3965,3965,3965,0
20250401,123300,188587782,3965,3960,3965,3960,394
20250401,123200,187027047,3945,3945,3945,3945,0
20250401,123100,187027047,3945,3945,3945,3945,0
20250401,123000,187027047,3945,3945,3945,3945,223
20250401,122900,186147312,3945,3945,3945,3945,5
20250401,122800,186127587,3950,3950,3950,3950,0
20250401,122700,186127587,3950,3950,3950,3950,233
20250401,122600,185207237,3950,3950,3950,3950,0
20250401,122500,185207237,3950,3950,3950,3950,0
20250401,122400,185207237,3950,3950,3950,3950,0
20250401,122300,185207237,3950,3950,3950,3950,0
20250401,122200,185207237,3950,3950,3950,3950,71
20250401,122100,184926787,3955,3955,3955,3955,0
20250401,122000,184926787,3955,3955,3955,3955,645
20250401,121900,182375812,3975,3975,3975,3975,0
20250401,121800,182375812,3975,3975,3975,3975,0
20250401,121700,182375812,3975,3975,3975,3975,119
20250401,121600,181902787,3955,3960,3960,3955,867
20250401,121500,178473297,3960,3960,3960,3960,0
20250401,121400,178473297,3960,3960,3960,3960,0
20250401,121300,178473297,3960,3960,3960,3960,250
20250401,121200,177483297,3960,3960,3960,3960,0
20250401,121100,177483297,3960,3960,3960,3960,1
20250401,121000,177479337,3960,3960,3960,3960,6
20250401,120900,177455577,3960,3960,3960,3960,0
20250401,120800,177455577,3960,3960,3960,3960,6
20250401,120700,177431817,3960,3960,3960,3960,21
20250401,120600,177348657,3960,3960,3960,3960,1
20250401,120500,177344697,3960,3960,3960,3960,200
20250401,120400,176552697,3970,3965,3970,3965,494
20250401,120300,174593707,3965,3965,3965,3965,0
20250401,120200,174593707,3965,3965,3965,3965,0
20250401,120100,174593707,3965,3960,3965,3960,303
20250401,120000,173393817,3960,3960,3960,3960,0
20250401,115900,173393817,3960,3960,3960,3960,0
20250401,115800,173393817,3960,3955,3960,3955,16
20250401,115700,173330487,3950,3950,3950,3950,3
20250401,115600,173318637,3945,3945,3945,3945,65
20250401,115500,173062212,3955,3940,3955,3940,7
20250401,115400,173034542,3955,3955,3955,3955,218
20250401,115300,172172352,3960,3960,3960,3960,362
20250401,115200,170738832,3960,3965,3965,3960,34
20250401,115100,170604187,3965,3965,3965,3965,0
20250401,115000,170604187,3965,3970,3970,3965,104
20250401,114900,170191812,3975,3975,3975,3975,0
20250401,114800,170191812,3975,3975,3975,3975,0
20250401,114700,170191812,3975,3975,3975,3975,0
20250401,114600,170191812,3975,3975,3975,3975,0
20250401,114500,170191812,3975,3975,3975,3975,0
20250401,114400,170191812,3975,3975,3975,3975,0
20250401,114300,170191812,3975,3975,3975,3975,0
20250401,114200,170191812,3975,3975,3975,3975,1
20250401,114100,170187837,3970,3970,3970,3970,0
20250401,114000,170187837,3970,3970,3970,3970,0
20250401,113900,170187837,3970,3970,3970,3970,0
20250401,113800,170187837,3970,3970,3970,3970,210
20250401,113700,169354137,3970,3970,3970,3970,231
20250401,113600,168437067,3970,3975,3985,3970,348
20250401,113500,167051752,3975,3975,3975,3975,504
20250401,113400,165048352,3975,3975,3975,3975,3
20250401,113300,165036427,3975,3975,3975,3975,1
20250401,113200,165032452,3975,3975,3975,3975,0
20250401,113100,165032452,3975,3980,3985,3975,215
20250401,113000,164175757,3975,3975,3980,3975,204
20250401,112900,163364382,3975,3975,3975,3975,310
20250401,112800,162132132,3975,3975,3975,3975,259
20250401,112700,161102607,3980,3980,3980,3960,24
20250401,112600,161007287,3975,3975,3975,3975,40
20250401,112500,160848287,3975,3975,3975,3975,160
20250401,112400,160212287,3965,3965,3965,3965,490
20250401,112300,158269437,3970,3965,3970,3965,588
20250401,112200,155936337,3965,3965,3965,3965,3859
20250401,112100,140635402,3965,3965,3965,3965,5
20250401,112000,140615577,3960,3960,3960,3960,104
20250401,111900,140203737,3960,3960,3960,3960,9
20250401,111800,140168097,3970,3970,3970,3970,0
20250401,111700,140168097,3970,3970,3970,3970,0
20250401,111600,140168097,3970,3970,3970,3970,1
20250401,111500,140164127,3955,3960,3965,3955,240
20250401,111400,139213037,3960,3955,3960,3955,3
20250401,111300,139201162,3955,3955,3955,3955,2
20250401,111200,139193252,3960,3960,3960,3955,193
20250401,111100,138429437,3960,3960,3960,3960,6
20250401,111000,138405677,3955,3955,3955,3955,5
20250401,110900,138385902,3960,3955,3960,3955,6
20250401,110800,138362152,3955,3945,3960,3945,325
20250401,110700,137075257,3955,3955,3955,3945,561
20250401,110600,134856512,3960,3960,3960,3960,0
20250401,110500,134856512,3960,3960,3960,3960,1920
20250401,110400,127253312,3960,3960,3960,3960,5
20250401,110300,127233512,3955,3955,3960,3955,163
20250401,110200,126588597,3955,3960,3960,3955,475
20250401,110100,124709917,3955,3955,3955,3955,0
20250401,110000,124709917,3955,3955,3955,3955,778
20250401,105900,121632927,3955,3955,3955,3955,11
20250401,105800,121589422,3955,3955,3955,3955,0
20250401,105700,121589422,3955,3955,3965,3955,1005
20250401,105600,117609637,3960,3940,3960,3940,673
20250401,105500,114947567,3950,3950,3950,3950,1
20250401,105400,114943617,3950,3950,3950,3950,15
20250401,105300,114884367,3945,3940,3945,3935,440
20250401,105200,113152532,3935,3935,3935,3935,0
20250401,105100,113152532,3935,3935,3935,3935,0
20250401,105000,113152532,3935,3935,3935,3935,0
20250401,104900,113152532,3935,3935,3935,3935,0
20250401,104800,113152532,3935,3935,3935,3935,0
20250401,104700,113152532,3935,3935,3935,3935,0
20250401,104600,113152532,3935,3935,3935,3935,40
20250401,104500,112995132,3950,3950,3950,3950,243
20250401,104400,112035282,3935,3940,3945,3935,872
20250401,104300,108595512,3940,3940,3940,3940,0
20250401,104200,108595512,3940,3940,3940,3940,50
20250401,104100,108398512,3935,3935,3935,3935,0
20250401,104000,108398512,3935,3935,3935,3935,0
20250401,103900,108398512,3935,3935,3935,3935,10
20250401,103800,108359162,3935,3935,3935,3935,0
20250401,103700,108359162,3935,3935,3935,3935,0
20250401,103600,108359162,3935,3935,3935,3935,0
20250401,103500,108359162,3935,3935,3935,3935,38
20250401,103400,108209632,3940,3935,3940,3935,21
20250401,103300,108126947,3940,3940,3940,3940,0
20250401,103200,108126947,3940,3940,3940,3940,0
20250401,103100,108126947,3940,3940,3940,3940,0
20250401,103000,108126947,3940,3940,3940,3940,0
20250401,102900,108126947,3940,3940,3940,3940,55
20250401,102800,107910247,3940,3940,3940,3940,63
20250401,102700,107662027,3940,3940,3945,3940,15
20250401,102600,107602877,3940,3945,3945,3935,138
20250401,102500,107059157,3945,3945,3945,3945,6
20250401,102400,107035487,3940,3940,3940,3940,1013
20250401,102300,103044267,3940,3940,3940,3940,0
20250401,102200,103044267,3940,3940,3940,3940,0
20250401,102100,103044267,3940,3940,3940,3940,512
20250401,102000,101026987,3940,3940,3940,3940,64
20250401,101900,100774827,3940,3940,3940,3940,1342
20250401,101800,95487347,3935,3935,3935,3935,250
20250401,101700,94503597,3935,3935,3935,3935,0
20250401,101600,94503597,3935,3935,3935,3935,2
20250401,101500,94495727,3935,3940,3940,3935,3
20250401,101400,94483917,3940,3935,3940,3932,8526
20250401,101300,60934100,3935,3935,3935,3935,0
20250401,101200,60934100,3935,3930,3935,3930,157
20250401,101100,60317070,3930,3935,3935,3930,189
20250401,101000,59574295,3935,3935,3935,3935,174
20250401,100900,58889605,3935,3935,3935,3935,26
20250401,100800,58787295,3935,3935,3935,3935,0
20250401,100700,58787295,3935,3935,3935,3935,50
20250401,100600,58590545,3935,3935,3935,3935,3
20250401,100500,58578740,3935,3935,3935,3935,2
20250401,100400,58570870,3930,3930,3940,3930,12
20250401,100300,58523690,3940,3935,3940,3935,5
20250401,100200,58504005,3935,3930,3935,3930,74
20250401,100100,58213125,3930,3930,3930,3930,232
20250401,100000,57301365,3925,3925,3925,3925,0
20250401,095900,57301365,3925,3925,3930,3925,504
20250401,095800,55323155,3920,3920,3920,3920,100
20250401,095700,54931155,3920,3910,3920,3910,219
20250401,095600,54073865,3920,3920,3920,3920,100
20250401,095500,53681865,3915,3915,3915,3915,0
20250401,095400,53681865,3915,3915,3915,3915,130
20250401,095300,53172915,3920,3920,3920,3920,1015
20250401,095200,49194115,3920,3925,3925,3920,66
20250401,095100,48935115,3930,3930,3930,3930,0
20250401,095000,48935115,3930,3925,3930,3925,5
20250401,094900,48915470,3930,3930,3930,3930,8
20250401,094800,48884030,3930,3925,3930,3920,72
20250401,094700,48601170,3925,3920,3925,3920,7
20250401,094600,48573705,3910,3910,3910,3910,0
20250401,094500,48573705,3910,3910,3910,3910,96
20250401,094400,48198345,3905,3905,3905,3905,0
20250401,094300,48198345,3905,3915,3915,3905,145
20250401,094200,47631340,3925,3925,3925,3925,0
20250401,094100,47631340,3925,3925,3925,3925,1
20250401,094000,47627415,3925,3915,3925,3915,4
20250401,093900,47611725,3910,3910,3910,3910,0
20250401,093800,47611725,3910,3910,3910,3910,174
20250401,093700,46931385,3905,3915,3915,3905,783
20250401,093600,43873185,3930,3930,3930,3930,94
20250401,093500,43503765,3910,3910,3910,3910,130
20250401,093400,42995465,3910,3925,3925,3905,430
20250401,093300,41312520,3925,3925,3925,3920,23
20250401,093200,41222275,3920,3930,3930,3915,297
20250401,093100,40056365,3925,3925,3925,3925,758
20250401,093000,37081215,3930,3935,3940,3930,203
20250401,092900,36283395,3935,3935,3935,3935,10
20250401,092800,36244045,3935,3935,3935,3935,237
20250401,092700,35311450,3925,3925,3925,3925,0
20250401,092600,35311450,3925,3930,3930,3925,277
20250401,092500,34223970,3930,3930,3930,3930,0
20250401,092400,34223970,3930,3930,3930,3930,24
20250401,092300,34129650,3925,3925,3925,3925,0
20250401,092200,34129650,3925,3935,3935,3925,22
20250401,092100,34043280,3925,3930,3930,3925,273
20250401,092000,32971570,3930,3930,3930,3930,1
20250401,091900,32967640,3925,3925,3925,3925,1032
20250401,091800,28917040,3925,3930,3930,3925,226
20250401,091700,28029985,3935,3930,3935,3930,12
20250401,091600,27982815,3930,3930,3930,3930,118
20250401,091500,27519075,3930,3930,3930,3930,17
20250401,091400,27452265,3930,3910,3930,3910,153
20250401,091300,26853995,3910,3910,3910,3910,128
20250401,091200,26353515,3910,3920,3920,3910,250
20250401,091100,25375655,3925,3925,3925,3925,291
20250401,091000,24233480,3930,3930,3930,3930,177
20250401,090900,23537870,3935,3935,3935,3935,46
20250401,090800,23356860,3930,3930,3940,3930,13
20250401,090700,23305760,3940,3940,3940,3940,11
20250401,090600,23262420,3940,3940,3940,3940,256
20250401,090500,22253780,3930,3930,3935,3930,780
20250401,090400,19185910,3930,3940,3940,3930,2148
20250401,090300,10731655,3945,3920,3945,3920,1354
20250401,090200,5399015,3925,3915,3925,3915,57
20250401,090100,5175470,3920,3900,3920,3900,454
20250401,090000,3402895,3895,3880,3895,3880,877
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 270169910 3945 3945 3945 3945 5104
3 20250401 195300 270169910 3945 3945 3945 3945 0
4 20250401 195200 270169910 3945 3945 3945 3945 0
5 20250401 195100 270169910 3945 3945 3945 3945 0
6 20250401 195000 270169910 3945 3945 3945 3945 0
7 20250401 194900 270169910 3945 3945 3945 3945 0
8 20250401 194800 270169910 3945 3945 3945 3945 0
9 20250401 194700 270169910 3945 3945 3945 3945 0
10 20250401 194600 270169910 3945 3945 3945 3945 0
11 20250401 194500 270169910 3945 3945 3945 3945 0
12 20250401 194400 270169910 3945 3945 3945 3945 0
13 20250401 194300 270169910 3945 3945 3945 3945 0
14 20250401 194200 270169910 3945 3945 3945 3945 0
15 20250401 194100 270169910 3945 3945 3945 3945 0
16 20250401 194000 270169910 3945 3945 3945 3945 0
17 20250401 193900 270169910 3945 3945 3945 3945 0
18 20250401 193800 270169910 3945 3945 3945 3945 0
19 20250401 193700 270169910 3945 3945 3945 3945 0
20 20250401 193600 270169910 3945 3945 3945 3945 0
21 20250401 193500 270169910 3945 3945 3945 3945 0
22 20250401 193400 270169910 3945 3945 3945 3945 0
23 20250401 193300 270169910 3945 3945 3945 3945 0
24 20250401 193200 270169910 3945 3945 3945 3945 0
25 20250401 193100 270169910 3945 3945 3945 3945 0
26 20250401 193000 270169910 3945 3945 3945 3945 0
27 20250401 192900 270169910 3945 3945 3945 3945 0
28 20250401 192800 270169910 3945 3945 3945 3945 0
29 20250401 192700 270169910 3945 3945 3945 3945 0
30 20250401 192600 270169910 3945 3945 3945 3945 0
31 20250401 192500 270169910 3945 3945 3945 3945 0
32 20250401 192400 270169910 3945 3945 3945 3945 5104
33 20250401 192300 270169910 3945 3945 3945 3945 0
34 20250401 192200 270169910 3945 3945 3945 3945 0
35 20250401 192100 270169910 3945 3945 3945 3945 0
36 20250401 192000 270169910 3945 3945 3945 3945 0
37 20250401 191900 270169910 3945 3945 3945 3945 0
38 20250401 191800 270169910 3945 3945 3945 3945 0
39 20250401 191700 270169910 3945 3945 3945 3945 0
40 20250401 191600 270169910 3945 3945 3945 3945 0
41 20250401 191500 270169910 3945 3945 3945 3945 0
42 20250401 191400 270169910 3945 3945 3945 3945 0
43 20250401 191300 270169910 3945 3945 3945 3945 0
44 20250401 191200 270169910 3945 3945 3945 3945 0
45 20250401 191100 270169910 3945 3945 3945 3945 0
46 20250401 191000 270169910 3945 3945 3945 3945 0
47 20250401 190900 270169910 3945 3945 3945 3945 0
48 20250401 190800 270169910 3945 3945 3945 3945 0
49 20250401 190700 270169910 3945 3945 3945 3945 0
50 20250401 190600 270169910 3945 3945 3945 3945 0
51 20250401 190500 270169910 3945 3945 3945 3945 0
52 20250401 190400 270169910 3945 3945 3945 3945 0
53 20250401 190300 270169910 3945 3945 3945 3945 0
54 20250401 190200 270169910 3945 3945 3945 3945 0
55 20250401 190100 270169910 3945 3945 3945 3945 0
56 20250401 190000 270169910 3945 3945 3945 3945 0
57 20250401 185900 270169910 3945 3945 3945 3945 0
58 20250401 185800 270169910 3945 3945 3945 3945 0
59 20250401 185700 270169910 3945 3945 3945 3945 0
60 20250401 185600 270169910 3945 3945 3945 3945 0
61 20250401 185500 270169910 3945 3945 3945 3945 0
62 20250401 185400 270169910 3945 3945 3945 3945 5104
63 20250401 185300 270169910 3945 3945 3945 3945 0
64 20250401 185200 270169910 3945 3945 3945 3945 0
65 20250401 185100 270169910 3945 3945 3945 3945 0
66 20250401 185000 270169910 3945 3945 3945 3945 0
67 20250401 184900 270169910 3945 3945 3945 3945 0
68 20250401 184800 270169910 3945 3945 3945 3945 0
69 20250401 184700 270169910 3945 3945 3945 3945 0
70 20250401 184600 270169910 3945 3945 3945 3945 0
71 20250401 184500 270169910 3945 3945 3945 3945 0
72 20250401 184400 270169910 3945 3945 3945 3945 0
73 20250401 184300 270169910 3945 3945 3945 3945 0
74 20250401 184200 270169910 3945 3945 3945 3945 0
75 20250401 184100 270169910 3945 3945 3945 3945 0
76 20250401 184000 270169910 3945 3945 3945 3945 0
77 20250401 183900 270169910 3945 3945 3945 3945 0
78 20250401 183800 270169910 3945 3945 3945 3945 0
79 20250401 183700 270169910 3945 3945 3945 3945 0
80 20250401 183600 270169910 3945 3945 3945 3945 0
81 20250401 183500 270169910 3945 3945 3945 3945 0
82 20250401 183400 270169910 3945 3945 3945 3945 0
83 20250401 183300 270169910 3945 3945 3945 3945 0
84 20250401 183200 270169910 3945 3945 3945 3945 0
85 20250401 183100 270169910 3945 3945 3945 3945 0
86 20250401 183000 270169910 3945 3945 3945 3945 0
87 20250401 182900 270169910 3945 3945 3945 3945 0
88 20250401 182800 270169910 3945 3945 3945 3945 0
89 20250401 182700 270169910 3945 3945 3945 3945 0
90 20250401 182600 270169910 3945 3945 3945 3945 0
91 20250401 182500 270169910 3945 3945 3945 3945 0
92 20250401 182400 270169910 3945 3945 3945 3945 5104
93 20250401 182300 270169910 3945 3945 3945 3945 0
94 20250401 182200 270169910 3945 3945 3945 3945 0
95 20250401 182100 270169910 3945 3945 3945 3945 0
96 20250401 182000 270169910 3945 3945 3945 3945 0
97 20250401 181900 270169910 3945 3945 3945 3945 0
98 20250401 181800 270169910 3945 3945 3945 3945 0
99 20250401 181700 270169910 3945 3945 3945 3945 0
100 20250401 181600 270169910 3945 3945 3945 3945 0
101 20250401 181500 270169910 3945 3945 3945 3945 0
102 20250401 181400 270169910 3945 3945 3945 3945 0
103 20250401 181300 270169910 3945 3945 3945 3945 0
104 20250401 181200 270169910 3945 3945 3945 3945 0
105 20250401 181100 270169910 3945 3945 3945 3945 0
106 20250401 181000 270169910 3945 3945 3945 3945 0
107 20250401 180900 270169910 3945 3945 3945 3945 0
108 20250401 180800 270169910 3945 3945 3945 3945 0
109 20250401 180700 270169910 3945 3945 3945 3945 0
110 20250401 180600 270169910 3945 3945 3945 3945 0
111 20250401 180500 270169910 3945 3945 3945 3945 0
112 20250401 180400 270169910 3945 3945 3945 3945 0
113 20250401 180300 270169910 3945 3945 3945 3945 0
114 20250401 180200 270169910 3945 3945 3945 3945 0
115 20250401 180100 270169910 3945 3945 3945 3945 0
116 20250401 180000 270169910 3945 3945 3945 3945 0
117 20250401 175900 270169910 3945 3945 3945 3945 0
118 20250401 175800 270169910 3945 3945 3945 3945 0
119 20250401 175700 270169910 3945 3945 3945 3945 0
120 20250401 175600 270169910 3945 3945 3945 3945 0
121 20250401 175500 270169910 3945 3945 3945 3945 0
122 20250401 175400 270169910 3945 3945 3945 3945 5104
123 20250401 175300 270169910 3945 3945 3945 3945 0
124 20250401 175200 270169910 3945 3945 3945 3945 0
125 20250401 175100 270169910 3945 3945 3945 3945 0
126 20250401 175000 270169910 3945 3945 3945 3945 0
127 20250401 174900 270169910 3945 3945 3945 3945 0
128 20250401 174800 270169910 3945 3945 3945 3945 0
129 20250401 174700 270169910 3945 3945 3945 3945 0
130 20250401 174600 270169910 3945 3945 3945 3945 0
131 20250401 174500 270169910 3945 3945 3945 3945 0
132 20250401 174400 270169910 3945 3945 3945 3945 0
133 20250401 174300 270169910 3945 3945 3945 3945 0
134 20250401 174200 270169910 3945 3945 3945 3945 0
135 20250401 174100 270169910 3945 3945 3945 3945 0
136 20250401 174000 270169910 3945 3945 3945 3945 0
137 20250401 173900 270169910 3945 3945 3945 3945 0
138 20250401 173800 270169910 3945 3945 3945 3945 0
139 20250401 173700 270169910 3945 3945 3945 3945 0
140 20250401 173600 270169910 3945 3945 3945 3945 0
141 20250401 173500 270169910 3945 3945 3945 3945 0
142 20250401 173400 270169910 3945 3945 3945 3945 0
143 20250401 173300 270169910 3945 3945 3945 3945 0
144 20250401 173200 270169910 3945 3945 3945 3945 0
145 20250401 173100 270169910 3945 3945 3945 3945 0
146 20250401 173000 270169910 3945 3945 3945 3945 0
147 20250401 172900 270169910 3945 3945 3945 3945 0
148 20250401 172800 270169910 3945 3945 3945 3945 0
149 20250401 172700 270169910 3945 3945 3945 3945 0
150 20250401 172600 270169910 3945 3945 3945 3945 0
151 20250401 172500 270169910 3945 3945 3945 3945 0
152 20250401 172400 270169910 3945 3945 3945 3945 5104
153 20250401 172300 270169910 3945 3945 3945 3945 0
154 20250401 172200 270169910 3945 3945 3945 3945 0
155 20250401 172100 270169910 3945 3945 3945 3945 0
156 20250401 172000 270169910 3945 3945 3945 3945 0
157 20250401 171900 270169910 3945 3945 3945 3945 0
158 20250401 171800 270169910 3945 3945 3945 3945 0
159 20250401 171700 270169910 3945 3945 3945 3945 0
160 20250401 171600 270169910 3945 3945 3945 3945 0
161 20250401 171500 270169910 3945 3945 3945 3945 0
162 20250401 171400 270169910 3945 3945 3945 3945 0
163 20250401 171300 270169910 3945 3945 3945 3945 0
164 20250401 171200 270169910 3945 3945 3945 3945 0
165 20250401 171100 270169910 3945 3945 3945 3945 0
166 20250401 171000 270169910 3945 3945 3945 3945 0
167 20250401 170900 270169910 3945 3945 3945 3945 0
168 20250401 170800 270169910 3945 3945 3945 3945 0
169 20250401 170700 270169910 3945 3945 3945 3945 0
170 20250401 170600 270169910 3945 3945 3945 3945 0
171 20250401 170500 270169910 3945 3945 3945 3945 0
172 20250401 170400 270169910 3945 3945 3945 3945 0
173 20250401 170300 270169910 3945 3945 3945 3945 0
174 20250401 170200 270169910 3945 3945 3945 3945 0
175 20250401 170100 270169910 3945 3945 3945 3945 0
176 20250401 170000 270169910 3945 3945 3945 3945 0
177 20250401 165900 270169910 3945 3945 3945 3945 0
178 20250401 165800 270169910 3945 3945 3945 3945 0
179 20250401 165700 270169910 3945 3945 3945 3945 0
180 20250401 165600 270169910 3945 3945 3945 3945 0
181 20250401 165500 270169910 3945 3945 3945 3945 0
182 20250401 165400 270169910 3945 3945 3945 3945 5104
183 20250401 165300 270169910 3945 3945 3945 3945 0
184 20250401 165200 270169910 3945 3945 3945 3945 0
185 20250401 165100 270169910 3945 3945 3945 3945 0
186 20250401 165000 270169910 3945 3945 3945 3945 0
187 20250401 164900 270169910 3945 3945 3945 3945 0
188 20250401 164800 270169910 3945 3945 3945 3945 0
189 20250401 164700 270169910 3945 3945 3945 3945 0
190 20250401 164600 270169910 3945 3945 3945 3945 0
191 20250401 164500 270169910 3945 3945 3945 3945 0
192 20250401 164400 270169910 3945 3945 3945 3945 0
193 20250401 164300 270169910 3945 3945 3945 3945 0
194 20250401 164200 270169910 3945 3945 3945 3945 0
195 20250401 164100 270169910 3945 3945 3945 3945 0
196 20250401 164000 270169910 3945 3945 3945 3945 0
197 20250401 163900 270169910 3945 3945 3945 3945 0
198 20250401 163800 270169910 3945 3945 3945 3945 0
199 20250401 163700 270169910 3945 3945 3945 3945 0
200 20250401 163600 270169910 3945 3945 3945 3945 0
201 20250401 163500 270169910 3945 3945 3945 3945 0
202 20250401 163400 270169910 3945 3945 3945 3945 0
203 20250401 163300 270169910 3945 3945 3945 3945 0
204 20250401 163200 270169910 3945 3945 3945 3945 0
205 20250401 163100 270169910 3945 3945 3945 3945 0
206 20250401 163000 270169910 3945 3945 3945 3945 0
207 20250401 162900 270169910 3945 3945 3945 3945 0
208 20250401 162800 270169910 3945 3945 3945 3945 0
209 20250401 162700 270169910 3945 3945 3945 3945 0
210 20250401 162600 270169910 3945 3945 3945 3945 0
211 20250401 162500 270169910 3945 3945 3945 3945 0
212 20250401 162400 270169910 3945 3945 3945 3945 5104
213 20250401 162300 270169910 3945 3945 3945 3945 0
214 20250401 162200 270169910 3945 3945 3945 3945 0
215 20250401 162100 270169910 3945 3945 3945 3945 0
216 20250401 162000 270169910 3945 3945 3945 3945 0
217 20250401 161900 270169910 3945 3945 3945 3945 0
218 20250401 161800 270169910 3945 3945 3945 3945 0
219 20250401 161700 270169910 3945 3945 3945 3945 0
220 20250401 161600 270169910 3945 3945 3945 3945 0
221 20250401 161500 270169910 3945 3945 3945 3945 0
222 20250401 161400 270169910 3945 3945 3945 3945 0
223 20250401 161300 270169910 3945 3945 3945 3945 0
224 20250401 161200 270169910 3945 3945 3945 3945 0
225 20250401 161100 270169910 3945 3945 3945 3945 0
226 20250401 161000 270169910 3945 3945 3945 3945 0
227 20250401 160900 270169910 3945 3945 3945 3945 0
228 20250401 160800 270169910 3945 3945 3945 3945 0
229 20250401 160700 270169910 3945 3945 3945 3945 0
230 20250401 160600 270169910 3945 3945 3945 3945 0
231 20250401 160500 270169910 3945 3945 3945 3945 0
232 20250401 160400 270169910 3945 3945 3945 3945 0
233 20250401 160300 270169910 3945 3945 3945 3945 0
234 20250401 160200 270169910 3945 3945 3945 3945 0
235 20250401 160100 270169910 3945 3945 3945 3945 0
236 20250401 160000 270169910 3945 3945 3945 3945 0
237 20250401 155900 270169910 3945 3945 3945 3945 0
238 20250401 155800 270169910 3945 3945 3945 3945 0
239 20250401 155700 270169910 3945 3945 3945 3945 0
240 20250401 155600 270169910 3945 3945 3945 3945 0
241 20250401 155500 270169910 3945 3945 3945 3945 0
242 20250401 155400 270169910 3945 3945 3945 3945 5104
243 20250401 155300 270169910 3945 3945 3945 3945 0
244 20250401 155200 270169910 3945 3945 3945 3945 0
245 20250401 155100 270169910 3945 3945 3945 3945 0
246 20250401 155000 270169910 3945 3945 3945 3945 0
247 20250401 154900 270169910 3945 3945 3945 3945 0
248 20250401 154800 270169910 3945 3945 3945 3945 0
249 20250401 154700 270169910 3945 3945 3945 3945 0
250 20250401 154600 270169910 3945 3945 3945 3945 0
251 20250401 154500 270169910 3945 3945 3945 3945 0
252 20250401 154400 270169910 3945 3945 3945 3945 0
253 20250401 154300 270169910 3945 3945 3945 3945 0
254 20250401 154200 270169910 3945 3945 3945 3945 0
255 20250401 154100 270169910 3945 3945 3945 3945 0
256 20250401 154000 270169910 3945 3945 3945 3945 0
257 20250401 153900 270169910 3945 3945 3945 3945 0
258 20250401 153800 270169910 3945 3945 3945 3945 0
259 20250401 153700 270169910 3945 3945 3945 3945 0
260 20250401 153600 270169910 3945 3945 3945 3945 0
261 20250401 153500 270169910 3945 3945 3945 3945 0
262 20250401 153400 270169910 3945 3945 3945 3945 0
263 20250401 153300 270169910 3945 3945 3945 3945 0
264 20250401 153200 270169910 3945 3945 3945 3945 0
265 20250401 153100 270169910 3945 3945 3945 3945 0
266 20250401 153000 270169910 3945 3945 3945 3945 5104
267 20250401 152900 250034630 3960 3960 3960 3960 0
268 20250401 152800 250034630 3960 3960 3960 3960 0
269 20250401 152700 250034630 3960 3960 3960 3960 0
270 20250401 152600 250034630 3960 3960 3960 3960 0
271 20250401 152500 250034630 3960 3960 3960 3960 0
272 20250401 152400 250034630 3960 3960 3960 3960 0
273 20250401 152300 250034630 3960 3960 3960 3960 0
274 20250401 152200 250034630 3960 3960 3960 3960 0
275 20250401 152100 250034630 3960 3960 3960 3960 0
276 20250401 152000 250034630 3960 3960 3960 3960 0
277 20250401 151900 250034630 3960 3960 3960 3960 9
278 20250401 151800 249998990 3960 3960 3960 3960 9
279 20250401 151700 249963350 3945 3945 3945 3945 1
280 20250401 151600 249959405 3945 3945 3945 3945 107
281 20250401 151500 249537290 3945 3945 3945 3945 0
282 20250401 151400 249537290 3945 3960 3970 3945 285
283 20250401 151300 248411980 3970 3945 3970 3945 471
284 20250401 151200 246552165 3955 3955 3955 3955 3
285 20250401 151100 246540300 3955 3950 3955 3950 762
286 20250401 151000 243526650 3945 3945 3945 3945 3
287 20250401 150900 243514815 3950 3950 3950 3950 1363
288 20250401 150800 238130965 3955 3955 3955 3955 80
289 20250401 150700 237814565 3955 3955 3955 3955 20
290 20250401 150600 237735465 3955 3955 3955 3955 0
291 20250401 150500 237735465 3955 3955 3955 3955 0
292 20250401 150400 237735465 3955 3955 3955 3955 113
293 20250401 150300 237288550 3965 3965 3965 3965 1
294 20250401 150200 237284585 3965 3965 3965 3965 0
295 20250401 150100 237284585 3965 3965 3965 3965 0
296 20250401 150000 237284585 3965 3965 3965 3965 0
297 20250401 145900 237284585 3965 3960 3965 3955 98
298 20250401 145800 236896505 3960 3960 3960 3960 93
299 20250401 145700 236528225 3965 3965 3965 3965 26
300 20250401 145600 236425135 3965 3965 3965 3965 0
301 20250401 145500 236425135 3965 3965 3965 3965 0
302 20250401 145400 236425135 3965 3965 3965 3965 0
303 20250401 145300 236425135 3965 3965 3965 3965 6
304 20250401 145200 236401345 3965 3960 3965 3960 114
305 20250401 145100 235949835 3960 3960 3960 3960 70
306 20250401 145000 235672635 3960 3960 3960 3960 1
307 20250401 144900 235668675 3965 3960 3965 3960 199
308 20250401 144800 234880270 3970 3970 3970 3970 0
309 20250401 144700 234880270 3970 3970 3970 3970 0
310 20250401 144600 234880270 3970 3970 3970 3970 20
311 20250401 144500 234800870 3970 3970 3970 3970 1
312 20250401 144400 234796900 3970 3970 3970 3970 214
313 20250401 144300 233947320 3970 3965 3970 3965 11
314 20250401 144200 233903700 3965 3970 3970 3965 204
315 20250401 144100 233093890 3965 3965 3965 3965 0
316 20250401 144000 233093890 3965 3965 3965 3965 0
317 20250401 143900 233093890 3965 3965 3965 3965 0
318 20250401 143800 233093890 3965 3970 3970 3965 1094
319 20250401 143700 228750715 3970 3970 3970 3970 417
320 20250401 143600 227095225 3970 3965 3970 3965 1960
321 20250401 143500 219316420 3965 3965 3965 3965 0
322 20250401 143400 219316420 3965 3965 3965 3965 35
323 20250401 143300 219177645 3965 3965 3965 3965 32
324 20250401 143200 219050765 3965 3965 3965 3965 0
325 20250401 143100 219050765 3965 3960 3965 3960 70
326 20250401 143000 218773220 3965 3965 3965 3965 0
327 20250401 142900 218773220 3965 3965 3965 3965 0
328 20250401 142800 218773220 3965 3960 3965 3960 510
329 20250401 142700 216753070 3960 3960 3960 3960 0
330 20250401 142600 216753070 3960 3960 3960 3960 0
331 20250401 142500 216753070 3960 3960 3960 3960 1
332 20250401 142400 216749110 3965 3965 3965 3965 169
333 20250401 142300 216079025 3955 3955 3955 3955 0
334 20250401 142200 216079025 3955 3955 3955 3955 0
335 20250401 142100 216079025 3955 3955 3955 3955 0
336 20250401 142000 216079025 3955 3955 3955 3955 143
337 20250401 141900 215513460 3960 3960 3960 3960 0
338 20250401 141800 215513460 3960 3960 3960 3960 0
339 20250401 141700 215513460 3960 3960 3960 3960 0
340 20250401 141600 215513460 3960 3960 3960 3960 0
341 20250401 141500 215513460 3960 3960 3960 3960 0
342 20250401 141400 215513460 3960 3960 3960 3960 0
343 20250401 141300 215513460 3960 3960 3960 3960 0
344 20250401 141200 215513460 3960 3960 3960 3960 0
345 20250401 141100 215513460 3960 3960 3960 3960 3
346 20250401 141000 215501580 3970 3970 3970 3970 0
347 20250401 140900 215501580 3970 3970 3970 3970 1
348 20250401 140800 215497610 3970 3970 3970 3970 0
349 20250401 140700 215497610 3970 3965 3970 3965 256
350 20250401 140600 214481545 3960 3960 3960 3960 0
351 20250401 140500 214481545 3960 3960 3960 3960 0
352 20250401 140400 214481545 3960 3960 3960 3960 0
353 20250401 140300 214481545 3960 3960 3960 3960 0
354 20250401 140200 214481545 3960 3960 3960 3960 0
355 20250401 140100 214481545 3960 3960 3960 3960 0
356 20250401 140000 214481545 3960 3960 3960 3960 67
357 20250401 135900 214216225 3960 3960 3960 3960 33
358 20250401 135800 214085545 3955 3955 3955 3955 0
359 20250401 135700 214085545 3955 3955 3955 3955 0
360 20250401 135600 214085545 3955 3955 3955 3955 0
361 20250401 135500 214085545 3955 3957 3957 3955 280
362 20250401 135400 212978137 3960 3960 3960 3960 8
363 20250401 135300 212946457 3955 3955 3955 3955 0
364 20250401 135200 212946457 3955 3955 3955 3955 60
365 20250401 135100 212709157 3955 3955 3955 3955 136
366 20250401 135000 212171277 3970 3970 3970 3970 0
367 20250401 134900 212171277 3970 3970 3970 3970 0
368 20250401 134800 212171277 3970 3970 3970 3970 0
369 20250401 134700 212171277 3970 3970 3970 3970 0
370 20250401 134600 212171277 3970 3970 3970 3970 0
371 20250401 134500 212171277 3970 3970 3970 3970 0
372 20250401 134400 212171277 3970 3970 3970 3970 0
373 20250401 134300 212171277 3970 3970 3970 3970 0
374 20250401 134200 212171277 3970 3970 3970 3970 0
375 20250401 134100 212171277 3970 3970 3970 3970 0
376 20250401 134000 212171277 3970 3970 3970 3970 0
377 20250401 133900 212171277 3970 3970 3970 3970 0
378 20250401 133800 212171277 3970 3970 3970 3970 0
379 20250401 133700 212171277 3970 3970 3970 3970 0
380 20250401 133600 212171277 3970 3970 3970 3970 0
381 20250401 133500 212171277 3970 3970 3970 3970 60
382 20250401 133400 211933077 3965 3965 3965 3965 10
383 20250401 133300 211893427 3955 3955 3955 3955 0
384 20250401 133200 211893427 3955 3955 3955 3955 0
385 20250401 133100 211893427 3955 3955 3955 3955 0
386 20250401 133000 211893427 3955 3955 3955 3955 50
387 20250401 132900 211695677 3955 3955 3955 3955 284
388 20250401 132800 210572457 3955 3955 3955 3955 332
389 20250401 132700 209259397 3960 3960 3960 3960 810
390 20250401 132600 206051797 3955 3955 3955 3955 0
391 20250401 132500 206051797 3955 3955 3955 3955 0
392 20250401 132400 206051797 3955 3955 3955 3955 0
393 20250401 132300 206051797 3955 3955 3955 3955 0
394 20250401 132200 206051797 3955 3955 3955 3955 476
395 20250401 132100 204169217 3960 3960 3960 3960 0
396 20250401 132000 204169217 3960 3960 3960 3960 0
397 20250401 131900 204169217 3960 3960 3960 3960 0
398 20250401 131800 204169217 3960 3960 3960 3960 0
399 20250401 131700 204169217 3960 3960 3960 3960 0
400 20250401 131600 204169217 3960 3960 3960 3960 0
401 20250401 131500 204169217 3960 3960 3960 3960 0
402 20250401 131400 204169217 3960 3955 3960 3955 72
403 20250401 131300 203884102 3955 3955 3955 3955 0
404 20250401 131200 203884102 3955 3955 3955 3955 0
405 20250401 131100 203884102 3955 3955 3955 3955 0
406 20250401 131000 203884102 3955 3955 3955 3955 0
407 20250401 130900 203884102 3955 3955 3955 3955 295
408 20250401 130800 202717377 3960 3960 3960 3960 0
409 20250401 130700 202717377 3960 3960 3960 3960 11
410 20250401 130600 202673817 3960 3960 3960 3960 1
411 20250401 130500 202669857 3960 3960 3960 3960 0
412 20250401 130400 202669857 3960 3960 3960 3960 61
413 20250401 130300 202428297 3960 3960 3960 3960 101
414 20250401 130200 202028337 3960 3960 3960 3960 1
415 20250401 130100 202024377 3960 3960 3960 3960 0
416 20250401 130000 202024377 3960 3960 3960 3960 1
417 20250401 125900 202020417 3960 3960 3960 3960 2
418 20250401 125800 202012497 3960 3960 3960 3960 1
419 20250401 125700 202008537 3950 3950 3950 3950 0
420 20250401 125600 202008537 3950 3950 3950 3950 0
421 20250401 125500 202008537 3950 3950 3950 3950 0
422 20250401 125400 202008537 3950 3950 3950 3950 0
423 20250401 125300 202008537 3950 3950 3950 3950 8
424 20250401 125200 201976937 3950 3950 3950 3950 0
425 20250401 125100 201976937 3950 3950 3950 3950 0
426 20250401 125000 201976937 3950 3950 3950 3950 0
427 20250401 124900 201976937 3950 3955 3955 3950 7
428 20250401 124800 201949267 3950 3950 3950 3950 0
429 20250401 124700 201949267 3950 3950 3950 3950 0
430 20250401 124600 201949267 3950 3950 3950 3950 1500
431 20250401 124500 196024267 3950 3950 3950 3950 0
432 20250401 124400 196024267 3950 3950 3950 3950 2
433 20250401 124300 196016367 3955 3955 3955 3955 1478
434 20250401 124200 190170877 3960 3960 3960 3960 1
435 20250401 124100 190166917 3960 3960 3960 3960 4
436 20250401 124000 190151077 3965 3965 3965 3965 0
437 20250401 123900 190151077 3965 3960 3965 3960 99
438 20250401 123800 189759027 3965 3965 3965 3965 1
439 20250401 123700 189755062 3965 3955 3965 3955 235
440 20250401 123600 188825627 3960 3955 3965 3955 9
441 20250401 123500 188789987 3955 3965 3965 3955 51
442 20250401 123400 188587782 3965 3965 3965 3965 0
443 20250401 123300 188587782 3965 3960 3965 3960 394
444 20250401 123200 187027047 3945 3945 3945 3945 0
445 20250401 123100 187027047 3945 3945 3945 3945 0
446 20250401 123000 187027047 3945 3945 3945 3945 223
447 20250401 122900 186147312 3945 3945 3945 3945 5
448 20250401 122800 186127587 3950 3950 3950 3950 0
449 20250401 122700 186127587 3950 3950 3950 3950 233
450 20250401 122600 185207237 3950 3950 3950 3950 0
451 20250401 122500 185207237 3950 3950 3950 3950 0
452 20250401 122400 185207237 3950 3950 3950 3950 0
453 20250401 122300 185207237 3950 3950 3950 3950 0
454 20250401 122200 185207237 3950 3950 3950 3950 71
455 20250401 122100 184926787 3955 3955 3955 3955 0
456 20250401 122000 184926787 3955 3955 3955 3955 645
457 20250401 121900 182375812 3975 3975 3975 3975 0
458 20250401 121800 182375812 3975 3975 3975 3975 0
459 20250401 121700 182375812 3975 3975 3975 3975 119
460 20250401 121600 181902787 3955 3960 3960 3955 867
461 20250401 121500 178473297 3960 3960 3960 3960 0
462 20250401 121400 178473297 3960 3960 3960 3960 0
463 20250401 121300 178473297 3960 3960 3960 3960 250
464 20250401 121200 177483297 3960 3960 3960 3960 0
465 20250401 121100 177483297 3960 3960 3960 3960 1
466 20250401 121000 177479337 3960 3960 3960 3960 6
467 20250401 120900 177455577 3960 3960 3960 3960 0
468 20250401 120800 177455577 3960 3960 3960 3960 6
469 20250401 120700 177431817 3960 3960 3960 3960 21
470 20250401 120600 177348657 3960 3960 3960 3960 1
471 20250401 120500 177344697 3960 3960 3960 3960 200
472 20250401 120400 176552697 3970 3965 3970 3965 494
473 20250401 120300 174593707 3965 3965 3965 3965 0
474 20250401 120200 174593707 3965 3965 3965 3965 0
475 20250401 120100 174593707 3965 3960 3965 3960 303
476 20250401 120000 173393817 3960 3960 3960 3960 0
477 20250401 115900 173393817 3960 3960 3960 3960 0
478 20250401 115800 173393817 3960 3955 3960 3955 16
479 20250401 115700 173330487 3950 3950 3950 3950 3
480 20250401 115600 173318637 3945 3945 3945 3945 65
481 20250401 115500 173062212 3955 3940 3955 3940 7
482 20250401 115400 173034542 3955 3955 3955 3955 218
483 20250401 115300 172172352 3960 3960 3960 3960 362
484 20250401 115200 170738832 3960 3965 3965 3960 34
485 20250401 115100 170604187 3965 3965 3965 3965 0
486 20250401 115000 170604187 3965 3970 3970 3965 104
487 20250401 114900 170191812 3975 3975 3975 3975 0
488 20250401 114800 170191812 3975 3975 3975 3975 0
489 20250401 114700 170191812 3975 3975 3975 3975 0
490 20250401 114600 170191812 3975 3975 3975 3975 0
491 20250401 114500 170191812 3975 3975 3975 3975 0
492 20250401 114400 170191812 3975 3975 3975 3975 0
493 20250401 114300 170191812 3975 3975 3975 3975 0
494 20250401 114200 170191812 3975 3975 3975 3975 1
495 20250401 114100 170187837 3970 3970 3970 3970 0
496 20250401 114000 170187837 3970 3970 3970 3970 0
497 20250401 113900 170187837 3970 3970 3970 3970 0
498 20250401 113800 170187837 3970 3970 3970 3970 210
499 20250401 113700 169354137 3970 3970 3970 3970 231
500 20250401 113600 168437067 3970 3975 3985 3970 348
501 20250401 113500 167051752 3975 3975 3975 3975 504
502 20250401 113400 165048352 3975 3975 3975 3975 3
503 20250401 113300 165036427 3975 3975 3975 3975 1
504 20250401 113200 165032452 3975 3975 3975 3975 0
505 20250401 113100 165032452 3975 3980 3985 3975 215
506 20250401 113000 164175757 3975 3975 3980 3975 204
507 20250401 112900 163364382 3975 3975 3975 3975 310
508 20250401 112800 162132132 3975 3975 3975 3975 259
509 20250401 112700 161102607 3980 3980 3980 3960 24
510 20250401 112600 161007287 3975 3975 3975 3975 40
511 20250401 112500 160848287 3975 3975 3975 3975 160
512 20250401 112400 160212287 3965 3965 3965 3965 490
513 20250401 112300 158269437 3970 3965 3970 3965 588
514 20250401 112200 155936337 3965 3965 3965 3965 3859
515 20250401 112100 140635402 3965 3965 3965 3965 5
516 20250401 112000 140615577 3960 3960 3960 3960 104
517 20250401 111900 140203737 3960 3960 3960 3960 9
518 20250401 111800 140168097 3970 3970 3970 3970 0
519 20250401 111700 140168097 3970 3970 3970 3970 0
520 20250401 111600 140168097 3970 3970 3970 3970 1
521 20250401 111500 140164127 3955 3960 3965 3955 240
522 20250401 111400 139213037 3960 3955 3960 3955 3
523 20250401 111300 139201162 3955 3955 3955 3955 2
524 20250401 111200 139193252 3960 3960 3960 3955 193
525 20250401 111100 138429437 3960 3960 3960 3960 6
526 20250401 111000 138405677 3955 3955 3955 3955 5
527 20250401 110900 138385902 3960 3955 3960 3955 6
528 20250401 110800 138362152 3955 3945 3960 3945 325
529 20250401 110700 137075257 3955 3955 3955 3945 561
530 20250401 110600 134856512 3960 3960 3960 3960 0
531 20250401 110500 134856512 3960 3960 3960 3960 1920
532 20250401 110400 127253312 3960 3960 3960 3960 5
533 20250401 110300 127233512 3955 3955 3960 3955 163
534 20250401 110200 126588597 3955 3960 3960 3955 475
535 20250401 110100 124709917 3955 3955 3955 3955 0
536 20250401 110000 124709917 3955 3955 3955 3955 778
537 20250401 105900 121632927 3955 3955 3955 3955 11
538 20250401 105800 121589422 3955 3955 3955 3955 0
539 20250401 105700 121589422 3955 3955 3965 3955 1005
540 20250401 105600 117609637 3960 3940 3960 3940 673
541 20250401 105500 114947567 3950 3950 3950 3950 1
542 20250401 105400 114943617 3950 3950 3950 3950 15
543 20250401 105300 114884367 3945 3940 3945 3935 440
544 20250401 105200 113152532 3935 3935 3935 3935 0
545 20250401 105100 113152532 3935 3935 3935 3935 0
546 20250401 105000 113152532 3935 3935 3935 3935 0
547 20250401 104900 113152532 3935 3935 3935 3935 0
548 20250401 104800 113152532 3935 3935 3935 3935 0
549 20250401 104700 113152532 3935 3935 3935 3935 0
550 20250401 104600 113152532 3935 3935 3935 3935 40
551 20250401 104500 112995132 3950 3950 3950 3950 243
552 20250401 104400 112035282 3935 3940 3945 3935 872
553 20250401 104300 108595512 3940 3940 3940 3940 0
554 20250401 104200 108595512 3940 3940 3940 3940 50
555 20250401 104100 108398512 3935 3935 3935 3935 0
556 20250401 104000 108398512 3935 3935 3935 3935 0
557 20250401 103900 108398512 3935 3935 3935 3935 10
558 20250401 103800 108359162 3935 3935 3935 3935 0
559 20250401 103700 108359162 3935 3935 3935 3935 0
560 20250401 103600 108359162 3935 3935 3935 3935 0
561 20250401 103500 108359162 3935 3935 3935 3935 38
562 20250401 103400 108209632 3940 3935 3940 3935 21
563 20250401 103300 108126947 3940 3940 3940 3940 0
564 20250401 103200 108126947 3940 3940 3940 3940 0
565 20250401 103100 108126947 3940 3940 3940 3940 0
566 20250401 103000 108126947 3940 3940 3940 3940 0
567 20250401 102900 108126947 3940 3940 3940 3940 55
568 20250401 102800 107910247 3940 3940 3940 3940 63
569 20250401 102700 107662027 3940 3940 3945 3940 15
570 20250401 102600 107602877 3940 3945 3945 3935 138
571 20250401 102500 107059157 3945 3945 3945 3945 6
572 20250401 102400 107035487 3940 3940 3940 3940 1013
573 20250401 102300 103044267 3940 3940 3940 3940 0
574 20250401 102200 103044267 3940 3940 3940 3940 0
575 20250401 102100 103044267 3940 3940 3940 3940 512
576 20250401 102000 101026987 3940 3940 3940 3940 64
577 20250401 101900 100774827 3940 3940 3940 3940 1342
578 20250401 101800 95487347 3935 3935 3935 3935 250
579 20250401 101700 94503597 3935 3935 3935 3935 0
580 20250401 101600 94503597 3935 3935 3935 3935 2
581 20250401 101500 94495727 3935 3940 3940 3935 3
582 20250401 101400 94483917 3940 3935 3940 3932 8526
583 20250401 101300 60934100 3935 3935 3935 3935 0
584 20250401 101200 60934100 3935 3930 3935 3930 157
585 20250401 101100 60317070 3930 3935 3935 3930 189
586 20250401 101000 59574295 3935 3935 3935 3935 174
587 20250401 100900 58889605 3935 3935 3935 3935 26
588 20250401 100800 58787295 3935 3935 3935 3935 0
589 20250401 100700 58787295 3935 3935 3935 3935 50
590 20250401 100600 58590545 3935 3935 3935 3935 3
591 20250401 100500 58578740 3935 3935 3935 3935 2
592 20250401 100400 58570870 3930 3930 3940 3930 12
593 20250401 100300 58523690 3940 3935 3940 3935 5
594 20250401 100200 58504005 3935 3930 3935 3930 74
595 20250401 100100 58213125 3930 3930 3930 3930 232
596 20250401 100000 57301365 3925 3925 3925 3925 0
597 20250401 095900 57301365 3925 3925 3930 3925 504
598 20250401 095800 55323155 3920 3920 3920 3920 100
599 20250401 095700 54931155 3920 3910 3920 3910 219
600 20250401 095600 54073865 3920 3920 3920 3920 100
601 20250401 095500 53681865 3915 3915 3915 3915 0
602 20250401 095400 53681865 3915 3915 3915 3915 130
603 20250401 095300 53172915 3920 3920 3920 3920 1015
604 20250401 095200 49194115 3920 3925 3925 3920 66
605 20250401 095100 48935115 3930 3930 3930 3930 0
606 20250401 095000 48935115 3930 3925 3930 3925 5
607 20250401 094900 48915470 3930 3930 3930 3930 8
608 20250401 094800 48884030 3930 3925 3930 3920 72
609 20250401 094700 48601170 3925 3920 3925 3920 7
610 20250401 094600 48573705 3910 3910 3910 3910 0
611 20250401 094500 48573705 3910 3910 3910 3910 96
612 20250401 094400 48198345 3905 3905 3905 3905 0
613 20250401 094300 48198345 3905 3915 3915 3905 145
614 20250401 094200 47631340 3925 3925 3925 3925 0
615 20250401 094100 47631340 3925 3925 3925 3925 1
616 20250401 094000 47627415 3925 3915 3925 3915 4
617 20250401 093900 47611725 3910 3910 3910 3910 0
618 20250401 093800 47611725 3910 3910 3910 3910 174
619 20250401 093700 46931385 3905 3915 3915 3905 783
620 20250401 093600 43873185 3930 3930 3930 3930 94
621 20250401 093500 43503765 3910 3910 3910 3910 130
622 20250401 093400 42995465 3910 3925 3925 3905 430
623 20250401 093300 41312520 3925 3925 3925 3920 23
624 20250401 093200 41222275 3920 3930 3930 3915 297
625 20250401 093100 40056365 3925 3925 3925 3925 758
626 20250401 093000 37081215 3930 3935 3940 3930 203
627 20250401 092900 36283395 3935 3935 3935 3935 10
628 20250401 092800 36244045 3935 3935 3935 3935 237
629 20250401 092700 35311450 3925 3925 3925 3925 0
630 20250401 092600 35311450 3925 3930 3930 3925 277
631 20250401 092500 34223970 3930 3930 3930 3930 0
632 20250401 092400 34223970 3930 3930 3930 3930 24
633 20250401 092300 34129650 3925 3925 3925 3925 0
634 20250401 092200 34129650 3925 3935 3935 3925 22
635 20250401 092100 34043280 3925 3930 3930 3925 273
636 20250401 092000 32971570 3930 3930 3930 3930 1
637 20250401 091900 32967640 3925 3925 3925 3925 1032
638 20250401 091800 28917040 3925 3930 3930 3925 226
639 20250401 091700 28029985 3935 3930 3935 3930 12
640 20250401 091600 27982815 3930 3930 3930 3930 118
641 20250401 091500 27519075 3930 3930 3930 3930 17
642 20250401 091400 27452265 3930 3910 3930 3910 153
643 20250401 091300 26853995 3910 3910 3910 3910 128
644 20250401 091200 26353515 3910 3920 3920 3910 250
645 20250401 091100 25375655 3925 3925 3925 3925 291
646 20250401 091000 24233480 3930 3930 3930 3930 177
647 20250401 090900 23537870 3935 3935 3935 3935 46
648 20250401 090800 23356860 3930 3930 3940 3930 13
649 20250401 090700 23305760 3940 3940 3940 3940 11
650 20250401 090600 23262420 3940 3940 3940 3940 256
651 20250401 090500 22253780 3930 3930 3935 3930 780
652 20250401 090400 19185910 3930 3940 3940 3930 2148
653 20250401 090300 10731655 3945 3920 3945 3920 1354
654 20250401 090200 5399015 3925 3915 3925 3915 57
655 20250401 090100 5175470 3920 3900 3920 3900 454
656 20250401 090000 3402895 3895 3880 3895 3880 877

1
065450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,28652800,0,115470784000,0.00
20250327,0,28652800,0,115470784000,0.00
20250326,0,28652800,0,116187104000,0.00
20250325,0,28652800,0,116473632000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 28652800 0 115470784000 0.00
3 20250327 0 28652800 0 115470784000 0.00
4 20250326 0 28652800 0 116187104000 0.00
5 20250325 0 28652800 0 116473632000 0.00