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

657
066590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,105331177,3010,3010,3010,3010,715
20250401,195400,105331177,3010,3010,3010,3010,0
20250401,195300,105331177,3010,3010,3010,3010,0
20250401,195200,105331177,3010,3010,3010,3010,0
20250401,195100,105331177,3010,3010,3010,3010,0
20250401,195000,105331177,3010,3010,3010,3010,0
20250401,194900,105331177,3010,3010,3010,3010,0
20250401,194800,105331177,3010,3010,3010,3010,0
20250401,194700,105331177,3010,3010,3010,3010,0
20250401,194600,105331177,3010,3010,3010,3010,0
20250401,194500,105331177,3010,3010,3010,3010,0
20250401,194400,105331177,3010,3010,3010,3010,0
20250401,194300,105331177,3010,3010,3010,3010,0
20250401,194200,105331177,3010,3010,3010,3010,0
20250401,194100,105331177,3010,3010,3010,3010,0
20250401,194000,105331177,3010,3010,3010,3010,0
20250401,193900,105331177,3010,3010,3010,3010,0
20250401,193800,105331177,3010,3010,3010,3010,0
20250401,193700,105331177,3010,3010,3010,3010,0
20250401,193600,105331177,3010,3010,3010,3010,0
20250401,193500,105331177,3010,3010,3010,3010,0
20250401,193400,105331177,3010,3010,3010,3010,0
20250401,193300,105331177,3010,3010,3010,3010,0
20250401,193200,105331177,3010,3010,3010,3010,0
20250401,193100,105331177,3010,3010,3010,3010,0
20250401,193000,105331177,3010,3010,3010,3010,0
20250401,192900,105331177,3010,3010,3010,3010,0
20250401,192800,105331177,3010,3010,3010,3010,0
20250401,192700,105331177,3010,3010,3010,3010,0
20250401,192600,105331177,3010,3010,3010,3010,0
20250401,192500,105331177,3010,3010,3010,3010,715
20250401,192400,105331177,3010,3010,3010,3010,0
20250401,192300,105331177,3010,3010,3010,3010,0
20250401,192200,105331177,3010,3010,3010,3010,0
20250401,192100,105331177,3010,3010,3010,3010,0
20250401,192000,105331177,3010,3010,3010,3010,0
20250401,191900,105331177,3010,3010,3010,3010,0
20250401,191800,105331177,3010,3010,3010,3010,0
20250401,191700,105331177,3010,3010,3010,3010,0
20250401,191600,105331177,3010,3010,3010,3010,0
20250401,191500,105331177,3010,3010,3010,3010,0
20250401,191400,105331177,3010,3010,3010,3010,0
20250401,191300,105331177,3010,3010,3010,3010,0
20250401,191200,105331177,3010,3010,3010,3010,0
20250401,191100,105331177,3010,3010,3010,3010,0
20250401,191000,105331177,3010,3010,3010,3010,0
20250401,190900,105331177,3010,3010,3010,3010,0
20250401,190800,105331177,3010,3010,3010,3010,0
20250401,190700,105331177,3010,3010,3010,3010,0
20250401,190600,105331177,3010,3010,3010,3010,0
20250401,190500,105331177,3010,3010,3010,3010,0
20250401,190400,105331177,3010,3010,3010,3010,0
20250401,190300,105331177,3010,3010,3010,3010,0
20250401,190200,105331177,3010,3010,3010,3010,0
20250401,190100,105331177,3010,3010,3010,3010,0
20250401,190000,105331177,3010,3010,3010,3010,0
20250401,185900,105331177,3010,3010,3010,3010,0
20250401,185800,105331177,3010,3010,3010,3010,0
20250401,185700,105331177,3010,3010,3010,3010,0
20250401,185600,105331177,3010,3010,3010,3010,0
20250401,185500,105331177,3010,3010,3010,3010,715
20250401,185400,105331177,3010,3010,3010,3010,0
20250401,185300,105331177,3010,3010,3010,3010,0
20250401,185200,105331177,3010,3010,3010,3010,0
20250401,185100,105331177,3010,3010,3010,3010,0
20250401,185000,105331177,3010,3010,3010,3010,0
20250401,184900,105331177,3010,3010,3010,3010,0
20250401,184800,105331177,3010,3010,3010,3010,0
20250401,184700,105331177,3010,3010,3010,3010,0
20250401,184600,105331177,3010,3010,3010,3010,0
20250401,184500,105331177,3010,3010,3010,3010,0
20250401,184400,105331177,3010,3010,3010,3010,0
20250401,184300,105331177,3010,3010,3010,3010,0
20250401,184200,105331177,3010,3010,3010,3010,0
20250401,184100,105331177,3010,3010,3010,3010,0
20250401,184000,105331177,3010,3010,3010,3010,0
20250401,183900,105331177,3010,3010,3010,3010,0
20250401,183800,105331177,3010,3010,3010,3010,0
20250401,183700,105331177,3010,3010,3010,3010,0
20250401,183600,105331177,3010,3010,3010,3010,0
20250401,183500,105331177,3010,3010,3010,3010,0
20250401,183400,105331177,3010,3010,3010,3010,0
20250401,183300,105331177,3010,3010,3010,3010,0
20250401,183200,105331177,3010,3010,3010,3010,0
20250401,183100,105331177,3010,3010,3010,3010,0
20250401,183000,105331177,3010,3010,3010,3010,0
20250401,182900,105331177,3010,3010,3010,3010,0
20250401,182800,105331177,3010,3010,3010,3010,0
20250401,182700,105331177,3010,3010,3010,3010,0
20250401,182600,105331177,3010,3010,3010,3010,0
20250401,182500,105331177,3010,3010,3010,3010,715
20250401,182400,105331177,3010,3010,3010,3010,0
20250401,182300,105331177,3010,3010,3010,3010,0
20250401,182200,105331177,3010,3010,3010,3010,0
20250401,182100,105331177,3010,3010,3010,3010,0
20250401,182000,105331177,3010,3010,3010,3010,0
20250401,181900,105331177,3010,3010,3010,3010,0
20250401,181800,105331177,3010,3010,3010,3010,0
20250401,181700,105331177,3010,3010,3010,3010,0
20250401,181600,105331177,3010,3010,3010,3010,0
20250401,181500,105331177,3010,3010,3010,3010,0
20250401,181400,105331177,3010,3010,3010,3010,0
20250401,181300,105331177,3010,3010,3010,3010,0
20250401,181200,105331177,3010,3010,3010,3010,0
20250401,181100,105331177,3010,3010,3010,3010,0
20250401,181000,105331177,3010,3010,3010,3010,0
20250401,180900,105331177,3010,3010,3010,3010,0
20250401,180800,105331177,3010,3010,3010,3010,0
20250401,180700,105331177,3010,3010,3010,3010,0
20250401,180600,105331177,3010,3010,3010,3010,0
20250401,180500,105331177,3010,3010,3010,3010,0
20250401,180400,105331177,3010,3010,3010,3010,0
20250401,180300,105331177,3010,3010,3010,3010,0
20250401,180200,105331177,3010,3010,3010,3010,0
20250401,180100,105331177,3010,3010,3010,3010,0
20250401,180000,105331177,3010,3010,3010,3010,0
20250401,175900,105331177,3010,3010,3010,3010,0
20250401,175800,105331177,3010,3010,3010,3010,0
20250401,175700,105331177,3010,3010,3010,3010,0
20250401,175600,105331177,3010,3010,3010,3010,0
20250401,175500,105331177,3010,3010,3010,3010,715
20250401,175400,105331177,3010,3010,3010,3010,0
20250401,175300,105331177,3010,3010,3010,3010,0
20250401,175200,105331177,3010,3010,3010,3010,0
20250401,175100,105331177,3010,3010,3010,3010,0
20250401,175000,105331177,3010,3010,3010,3010,0
20250401,174900,105331177,3010,3010,3010,3010,0
20250401,174800,105331177,3010,3010,3010,3010,0
20250401,174700,105331177,3010,3010,3010,3010,0
20250401,174600,105331177,3010,3010,3010,3010,0
20250401,174500,105331177,3010,3010,3010,3010,0
20250401,174400,105331177,3010,3010,3010,3010,0
20250401,174300,105331177,3010,3010,3010,3010,0
20250401,174200,105331177,3010,3010,3010,3010,0
20250401,174100,105331177,3010,3010,3010,3010,0
20250401,174000,105331177,3010,3010,3010,3010,0
20250401,173900,105331177,3010,3010,3010,3010,0
20250401,173800,105331177,3010,3010,3010,3010,0
20250401,173700,105331177,3010,3010,3010,3010,0
20250401,173600,105331177,3010,3010,3010,3010,0
20250401,173500,105331177,3010,3010,3010,3010,0
20250401,173400,105331177,3010,3010,3010,3010,0
20250401,173300,105331177,3010,3010,3010,3010,0
20250401,173200,105331177,3010,3010,3010,3010,0
20250401,173100,105331177,3010,3010,3010,3010,0
20250401,173000,105331177,3010,3010,3010,3010,0
20250401,172900,105331177,3010,3010,3010,3010,0
20250401,172800,105331177,3010,3010,3010,3010,0
20250401,172700,105331177,3010,3010,3010,3010,0
20250401,172600,105331177,3010,3010,3010,3010,0
20250401,172500,105331177,3010,3010,3010,3010,715
20250401,172400,105331177,3010,3010,3010,3010,0
20250401,172300,105331177,3010,3010,3010,3010,0
20250401,172200,105331177,3010,3010,3010,3010,0
20250401,172100,105331177,3010,3010,3010,3010,0
20250401,172000,105331177,3010,3010,3010,3010,0
20250401,171900,105331177,3010,3010,3010,3010,0
20250401,171800,105331177,3010,3010,3010,3010,0
20250401,171700,105331177,3010,3010,3010,3010,0
20250401,171600,105331177,3010,3010,3010,3010,0
20250401,171500,105331177,3010,3010,3010,3010,0
20250401,171400,105331177,3010,3010,3010,3010,0
20250401,171300,105331177,3010,3010,3010,3010,0
20250401,171200,105331177,3010,3010,3010,3010,0
20250401,171100,105331177,3010,3010,3010,3010,0
20250401,171000,105331177,3010,3010,3010,3010,0
20250401,170900,105331177,3010,3010,3010,3010,0
20250401,170800,105331177,3010,3010,3010,3010,0
20250401,170700,105331177,3010,3010,3010,3010,0
20250401,170600,105331177,3010,3010,3010,3010,0
20250401,170500,105331177,3010,3010,3010,3010,0
20250401,170400,105331177,3010,3010,3010,3010,0
20250401,170300,105331177,3010,3010,3010,3010,0
20250401,170200,105331177,3010,3010,3010,3010,0
20250401,170100,105331177,3010,3010,3010,3010,0
20250401,170000,105331177,3010,3010,3010,3010,0
20250401,165900,105331177,3010,3010,3010,3010,0
20250401,165800,105331177,3010,3010,3010,3010,0
20250401,165700,105331177,3010,3010,3010,3010,0
20250401,165600,105331177,3010,3010,3010,3010,0
20250401,165500,105331177,3010,3010,3010,3010,715
20250401,165400,105331177,3010,3010,3010,3010,0
20250401,165300,105331177,3010,3010,3010,3010,0
20250401,165200,105331177,3010,3010,3010,3010,0
20250401,165100,105331177,3010,3010,3010,3010,0
20250401,165000,105331177,3010,3010,3010,3010,0
20250401,164900,105331177,3010,3010,3010,3010,0
20250401,164800,105331177,3010,3010,3010,3010,0
20250401,164700,105331177,3010,3010,3010,3010,0
20250401,164600,105331177,3010,3010,3010,3010,0
20250401,164500,105331177,3010,3010,3010,3010,0
20250401,164400,105331177,3010,3010,3010,3010,0
20250401,164300,105331177,3010,3010,3010,3010,0
20250401,164200,105331177,3010,3010,3010,3010,0
20250401,164100,105331177,3010,3010,3010,3010,0
20250401,164000,105331177,3010,3010,3010,3010,0
20250401,163900,105331177,3010,3010,3010,3010,0
20250401,163800,105331177,3010,3010,3010,3010,0
20250401,163700,105331177,3010,3010,3010,3010,0
20250401,163600,105331177,3010,3010,3010,3010,0
20250401,163500,105331177,3010,3010,3010,3010,0
20250401,163400,105331177,3010,3010,3010,3010,0
20250401,163300,105331177,3010,3010,3010,3010,0
20250401,163200,105331177,3010,3010,3010,3010,0
20250401,163100,105331177,3010,3010,3010,3010,0
20250401,163000,105331177,3010,3010,3010,3010,0
20250401,162900,105331177,3010,3010,3010,3010,0
20250401,162800,105331177,3010,3010,3010,3010,0
20250401,162700,105331177,3010,3010,3010,3010,0
20250401,162600,105331177,3010,3010,3010,3010,0
20250401,162500,105331177,3010,3010,3010,3010,715
20250401,162400,105331177,3010,3010,3010,3010,0
20250401,162300,105331177,3010,3010,3010,3010,0
20250401,162200,105331177,3010,3010,3010,3010,0
20250401,162100,105331177,3010,3010,3010,3010,0
20250401,162000,105331177,3010,3010,3010,3010,0
20250401,161900,105331177,3010,3010,3010,3010,0
20250401,161800,105331177,3010,3010,3010,3010,0
20250401,161700,105331177,3010,3010,3010,3010,0
20250401,161600,105331177,3010,3010,3010,3010,0
20250401,161500,105331177,3010,3010,3010,3010,0
20250401,161400,105331177,3010,3010,3010,3010,0
20250401,161300,105331177,3010,3010,3010,3010,0
20250401,161200,105331177,3010,3010,3010,3010,0
20250401,161100,105331177,3010,3010,3010,3010,0
20250401,161000,105331177,3010,3010,3010,3010,0
20250401,160900,105331177,3010,3010,3010,3010,0
20250401,160800,105331177,3010,3010,3010,3010,0
20250401,160700,105331177,3010,3010,3010,3010,0
20250401,160600,105331177,3010,3010,3010,3010,0
20250401,160500,105331177,3010,3010,3010,3010,0
20250401,160400,105331177,3010,3010,3010,3010,0
20250401,160300,105331177,3010,3010,3010,3010,0
20250401,160200,105331177,3010,3010,3010,3010,0
20250401,160100,105331177,3010,3010,3010,3010,0
20250401,160000,105331177,3010,3010,3010,3010,0
20250401,155900,105331177,3010,3010,3010,3010,0
20250401,155800,105331177,3010,3010,3010,3010,0
20250401,155700,105331177,3010,3010,3010,3010,0
20250401,155600,105331177,3010,3010,3010,3010,0
20250401,155500,105331177,3010,3010,3010,3010,715
20250401,155400,105331177,3010,3010,3010,3010,0
20250401,155300,105331177,3010,3010,3010,3010,0
20250401,155200,105331177,3010,3010,3010,3010,0
20250401,155100,105331177,3010,3010,3010,3010,0
20250401,155000,105331177,3010,3010,3010,3010,0
20250401,154900,105331177,3010,3010,3010,3010,0
20250401,154800,105331177,3010,3010,3010,3010,0
20250401,154700,105331177,3010,3010,3010,3010,0
20250401,154600,105331177,3010,3010,3010,3010,0
20250401,154500,105331177,3010,3010,3010,3010,0
20250401,154400,105331177,3010,3010,3010,3010,0
20250401,154300,105331177,3010,3010,3010,3010,0
20250401,154200,105331177,3010,3010,3010,3010,0
20250401,154100,105331177,3010,3010,3010,3010,0
20250401,154000,105331177,3010,3010,3010,3010,0
20250401,153900,105331177,3010,3010,3010,3010,0
20250401,153800,105331177,3010,3010,3010,3010,0
20250401,153700,105331177,3010,3010,3010,3010,0
20250401,153600,105331177,3010,3010,3010,3010,0
20250401,153500,105331177,3010,3010,3010,3010,0
20250401,153400,105331177,3010,3010,3010,3010,0
20250401,153300,105331177,3010,3010,3010,3010,0
20250401,153200,105331177,3010,3010,3010,3010,0
20250401,153100,105331177,3010,3010,3010,3010,0
20250401,153000,105331177,3010,3010,3010,3010,715
20250401,152900,103179027,3000,3000,3000,3000,0
20250401,152800,103179027,3000,3000,3000,3000,0
20250401,152700,103179027,3000,3000,3000,3000,0
20250401,152600,103179027,3000,3000,3000,3000,0
20250401,152500,103179027,3000,3000,3000,3000,0
20250401,152400,103179027,3000,3000,3000,3000,0
20250401,152300,103179027,3000,3000,3000,3000,0
20250401,152200,103179027,3000,3000,3000,3000,0
20250401,152100,103179027,3000,3000,3000,3000,0
20250401,152000,103179027,3000,3000,3000,3000,0
20250401,151900,103179027,3000,3000,3000,3000,0
20250401,151800,103179027,3000,3000,3000,3000,0
20250401,151700,103179027,3000,3000,3000,3000,0
20250401,151600,103179027,3000,3000,3000,3000,0
20250401,151500,103179027,3000,3000,3000,3000,0
20250401,151400,103179027,3000,3000,3000,3000,0
20250401,151300,103179027,3000,3000,3000,3000,0
20250401,151200,103179027,3000,3000,3000,3000,0
20250401,151100,103179027,3000,3000,3000,3000,0
20250401,151000,103179027,3000,3000,3000,3000,0
20250401,150900,103179027,3000,3000,3000,3000,0
20250401,150800,103179027,3000,3000,3000,3000,345
20250401,150700,102144027,3000,3000,3000,3000,0
20250401,150600,102144027,3000,3000,3000,3000,0
20250401,150500,102144027,3000,3005,3005,3000,295
20250401,150400,101257752,3010,3010,3010,3010,0
20250401,150300,101257752,3010,3010,3010,3010,0
20250401,150200,101257752,3010,3010,3010,3010,0
20250401,150100,101257752,3010,3010,3010,3010,0
20250401,150000,101257752,3010,3010,3010,3010,1
20250401,145900,101254742,3010,3010,3010,3010,0
20250401,145800,101254742,3010,3010,3010,3010,0
20250401,145700,101254742,3010,3010,3010,3010,1
20250401,145600,101251732,3010,3010,3010,3010,0
20250401,145500,101251732,3010,3010,3010,3010,0
20250401,145400,101251732,3010,3010,3010,3010,0
20250401,145300,101251732,3010,3010,3010,3010,0
20250401,145200,101251732,3010,3010,3010,3010,0
20250401,145100,101251732,3010,3010,3010,3010,0
20250401,145000,101251732,3010,3010,3010,3010,2
20250401,144900,101245712,3010,3005,3010,3005,501
20250401,144800,99740202,3010,3010,3010,3010,0
20250401,144700,99740202,3010,3010,3010,3010,0
20250401,144600,99740202,3010,3010,3010,3010,50
20250401,144500,99589702,3015,3015,3015,3015,0
20250401,144400,99589702,3015,3015,3015,3015,0
20250401,144300,99589702,3015,3015,3015,3015,0
20250401,144200,99589702,3015,3015,3015,3015,134
20250401,144100,99185692,3015,3015,3015,3015,0
20250401,144000,99185692,3015,3015,3015,3015,0
20250401,143900,99185692,3015,3015,3015,3015,0
20250401,143800,99185692,3015,3015,3015,3015,0
20250401,143700,99185692,3015,3015,3015,3015,0
20250401,143600,99185692,3015,3015,3015,3015,0
20250401,143500,99185692,3015,3015,3015,3015,0
20250401,143400,99185692,3015,3015,3015,3015,0
20250401,143300,99185692,3015,3015,3015,3015,0
20250401,143200,99185692,3015,3015,3015,3015,0
20250401,143100,99185692,3015,3015,3015,3015,0
20250401,143000,99185692,3015,3015,3015,3015,127
20250401,142900,98802787,3005,3005,3005,3005,0
20250401,142800,98802787,3005,3005,3005,3005,40
20250401,142700,98682587,3010,3010,3010,3010,0
20250401,142600,98682587,3010,3010,3010,3010,250
20250401,142500,97930087,3010,3010,3010,3010,663
20250401,142400,95934457,3010,3010,3010,3010,0
20250401,142300,95934457,3010,3010,3010,3010,0
20250401,142200,95934457,3010,3010,3010,3010,54
20250401,142100,95771917,3000,3000,3000,3000,0
20250401,142000,95771917,3000,3000,3000,3000,0
20250401,141900,95771917,3000,3000,3000,3000,0
20250401,141800,95771917,3000,3000,3000,3000,0
20250401,141700,95771917,3000,3000,3000,3000,0
20250401,141600,95771917,3000,3000,3000,3000,0
20250401,141500,95771917,3000,3000,3000,3000,300
20250401,141400,94871917,3010,3010,3010,3010,193
20250401,141300,94290987,3010,3010,3010,3010,0
20250401,141200,94290987,3010,3010,3010,3010,49
20250401,141100,94143497,3010,3010,3010,3010,0
20250401,141000,94143497,3010,3010,3010,3010,3
20250401,140900,94134467,3000,3000,3000,3000,0
20250401,140800,94134467,3000,3000,3000,3000,0
20250401,140700,94134467,3000,3000,3000,3000,0
20250401,140600,94134467,3000,3000,3000,3000,0
20250401,140500,94134467,3000,3000,3000,3000,0
20250401,140400,94134467,3000,3000,3000,3000,0
20250401,140300,94134467,3000,3000,3000,3000,0
20250401,140200,94134467,3000,3000,3000,3000,0
20250401,140100,94134467,3000,3000,3000,3000,0
20250401,140000,94134467,3000,3000,3000,3000,0
20250401,135900,94134467,3000,3000,3000,3000,0
20250401,135800,94134467,3000,3000,3000,3000,0
20250401,135700,94134467,3000,3000,3000,3000,0
20250401,135600,94134467,3000,3000,3000,3000,201
20250401,135500,93531467,3010,3010,3010,3010,0
20250401,135400,93531467,3010,3010,3010,3010,0
20250401,135300,93531467,3010,3010,3010,3010,0
20250401,135200,93531467,3010,3010,3010,3010,0
20250401,135100,93531467,3010,3010,3010,3010,0
20250401,135000,93531467,3010,3010,3010,3010,0
20250401,134900,93531467,3010,3010,3010,3010,0
20250401,134800,93531467,3010,3010,3010,3010,0
20250401,134700,93531467,3010,3010,3010,3010,0
20250401,134600,93531467,3010,3010,3010,3010,43
20250401,134500,93402037,3000,3000,3000,3000,0
20250401,134400,93402037,3000,3000,3000,3000,0
20250401,134300,93402037,3000,3000,3000,3000,0
20250401,134200,93402037,3000,3000,3000,3000,0
20250401,134100,93402037,3000,3000,3000,3000,0
20250401,134000,93402037,3000,3000,3000,3000,0
20250401,133900,93402037,3000,3000,3000,3000,0
20250401,133800,93402037,3000,3000,3000,3000,500
20250401,133700,91902037,3000,3000,3000,3000,0
20250401,133600,91902037,3000,3000,3000,3000,0
20250401,133500,91902037,3000,3000,3000,3000,0
20250401,133400,91902037,3000,3000,3000,3000,0
20250401,133300,91902037,3000,3000,3000,3000,1000
20250401,133200,88902037,3000,3000,3000,3000,1242
20250401,133100,85176037,3000,3005,3005,3000,1000
20250401,133000,82173277,3010,3010,3010,3010,12
20250401,132900,82137157,3010,3010,3010,3010,0
20250401,132800,82137157,3010,3010,3010,3010,0
20250401,132700,82137157,3010,3010,3010,3010,0
20250401,132600,82137157,3010,3010,3010,3010,0
20250401,132500,82137157,3010,3010,3010,3010,0
20250401,132400,82137157,3010,3010,3010,3010,0
20250401,132300,82137157,3010,3010,3010,3010,0
20250401,132200,82137157,3010,3010,3010,3010,0
20250401,132100,82137157,3010,3010,3010,3010,0
20250401,132000,82137157,3010,3010,3010,3010,100
20250401,131900,81836157,3010,3010,3010,3010,100
20250401,131800,81535157,3010,3010,3010,3010,0
20250401,131700,81535157,3010,3010,3010,3010,0
20250401,131600,81535157,3010,3010,3010,3010,0
20250401,131500,81535157,3010,3010,3010,3010,0
20250401,131400,81535157,3010,3010,3010,3010,0
20250401,131300,81535157,3010,3010,3010,3010,0
20250401,131200,81535157,3010,3010,3010,3010,0
20250401,131100,81535157,3010,3010,3010,3010,0
20250401,131000,81535157,3010,3010,3010,3010,0
20250401,130900,81535157,3010,3010,3010,3010,0
20250401,130800,81535157,3010,3010,3010,3010,0
20250401,130700,81535157,3010,3010,3010,3010,0
20250401,130600,81535157,3010,3010,3010,3010,0
20250401,130500,81535157,3010,3010,3010,3010,0
20250401,130400,81535157,3010,3010,3010,3010,298
20250401,130300,80638177,3015,3015,3015,3015,0
20250401,130200,80638177,3015,3015,3015,3015,0
20250401,130100,80638177,3015,3015,3015,3015,0
20250401,130000,80638177,3015,3015,3015,3015,0
20250401,125900,80638177,3015,3015,3015,3015,0
20250401,125800,80638177,3015,3015,3015,3015,9
20250401,125700,80611042,3015,3015,3015,3015,0
20250401,125600,80611042,3015,3015,3015,3015,0
20250401,125500,80611042,3015,3015,3015,3015,0
20250401,125400,80611042,3015,3015,3015,3015,0
20250401,125300,80611042,3015,3015,3015,3015,0
20250401,125200,80611042,3015,3015,3015,3015,0
20250401,125100,80611042,3015,3015,3015,3015,0
20250401,125000,80611042,3015,3015,3015,3015,0
20250401,124900,80611042,3015,3015,3015,3015,0
20250401,124800,80611042,3015,3015,3015,3015,0
20250401,124700,80611042,3015,3015,3015,3015,0
20250401,124600,80611042,3015,3015,3015,3015,0
20250401,124500,80611042,3015,3015,3015,3015,0
20250401,124400,80611042,3015,3015,3015,3015,0
20250401,124300,80611042,3015,3015,3015,3015,0
20250401,124200,80611042,3015,3015,3015,3015,0
20250401,124100,80611042,3015,3015,3015,3015,0
20250401,124000,80611042,3015,3015,3015,3015,0
20250401,123900,80611042,3015,3015,3015,3015,0
20250401,123800,80611042,3015,3015,3015,3015,0
20250401,123700,80611042,3015,3015,3015,3015,0
20250401,123600,80611042,3015,3015,3015,3015,0
20250401,123500,80611042,3015,3015,3015,3015,0
20250401,123400,80611042,3015,3015,3015,3015,0
20250401,123300,80611042,3015,3015,3015,3015,0
20250401,123200,80611042,3015,3015,3015,3015,0
20250401,123100,80611042,3015,3015,3015,3015,87
20250401,123000,80348737,3015,3015,3015,3015,3
20250401,122900,80339692,3015,3015,3015,3015,0
20250401,122800,80339692,3015,3015,3015,3015,0
20250401,122700,80339692,3015,3015,3015,3015,0
20250401,122600,80339692,3015,3015,3015,3015,41
20250401,122500,80216077,3015,3015,3015,3015,0
20250401,122400,80216077,3015,3015,3015,3015,0
20250401,122300,80216077,3015,3015,3015,3015,0
20250401,122200,80216077,3015,3015,3015,3015,0
20250401,122100,80216077,3015,3015,3015,3015,0
20250401,122000,80216077,3015,3015,3015,3015,0
20250401,121900,80216077,3015,3015,3015,3015,0
20250401,121800,80216077,3015,3015,3015,3015,20
20250401,121700,80155777,3010,3010,3010,3010,0
20250401,121600,80155777,3010,3010,3010,3010,0
20250401,121500,80155777,3010,3010,3010,3010,0
20250401,121400,80155777,3010,3010,3010,3010,0
20250401,121300,80155777,3010,3010,3010,3010,0
20250401,121200,80155777,3010,3010,3010,3010,0
20250401,121100,80155777,3010,3010,3010,3010,0
20250401,121000,80155777,3010,3010,3010,3010,0
20250401,120900,80155777,3010,3010,3010,3010,0
20250401,120800,80155777,3010,3010,3010,3010,0
20250401,120700,80155777,3010,3010,3010,3010,0
20250401,120600,80155777,3010,3010,3010,3010,0
20250401,120500,80155777,3010,3010,3010,3010,0
20250401,120400,80155777,3010,3010,3010,3010,0
20250401,120300,80155777,3010,3010,3010,3010,0
20250401,120200,80155777,3010,3010,3010,3010,0
20250401,120100,80155777,3010,3010,3010,3010,0
20250401,120000,80155777,3010,3010,3010,3010,0
20250401,115900,80155777,3010,3010,3010,3010,291
20250401,115800,79279867,3020,3020,3020,3020,0
20250401,115700,79279867,3020,3020,3020,3020,0
20250401,115600,79279867,3020,3020,3020,3020,0
20250401,115500,79279867,3020,3020,3020,3020,0
20250401,115400,79279867,3020,3020,3020,3020,0
20250401,115300,79279867,3020,3020,3020,3020,0
20250401,115200,79279867,3020,3020,3020,3020,0
20250401,115100,79279867,3020,3020,3020,3020,0
20250401,115000,79279867,3020,3020,3020,3020,0
20250401,114900,79279867,3020,3020,3020,3020,0
20250401,114800,79279867,3020,3020,3020,3020,0
20250401,114700,79279867,3020,3020,3020,3020,0
20250401,114600,79279867,3020,3020,3020,3020,0
20250401,114500,79279867,3020,3020,3020,3020,0
20250401,114400,79279867,3020,3020,3020,3020,0
20250401,114300,79279867,3020,3020,3020,3020,0
20250401,114200,79279867,3020,3020,3020,3020,0
20250401,114100,79279867,3020,3020,3020,3020,0
20250401,114000,79279867,3020,3020,3020,3020,0
20250401,113900,79279867,3020,3020,3020,3020,0
20250401,113800,79279867,3020,3020,3020,3020,0
20250401,113700,79279867,3020,3020,3020,3020,281
20250401,113600,78431247,3025,3025,3025,3025,100
20250401,113500,78128747,3025,3025,3025,3025,50
20250401,113400,77977497,3020,3020,3020,3020,0
20250401,113300,77977497,3020,3020,3020,3020,0
20250401,113200,77977497,3020,3020,3020,3020,0
20250401,113100,77977497,3020,3020,3020,3020,0
20250401,113000,77977497,3020,3020,3020,3020,0
20250401,112900,77977497,3020,3020,3020,3020,85
20250401,112800,77720797,3020,3020,3020,3020,27
20250401,112700,77639257,3020,3020,3020,3020,40
20250401,112600,77518457,3025,3015,3025,3015,2795
20250401,112500,69082242,3010,3010,3010,3010,0
20250401,112400,69082242,3010,3010,3010,3010,0
20250401,112300,69082242,3010,3010,3010,3010,0
20250401,112200,69082242,3010,3010,3010,3010,5
20250401,112100,69067192,3010,3010,3010,3010,0
20250401,112000,69067192,3010,3010,3010,3010,100
20250401,111900,68766192,3005,3005,3005,3005,0
20250401,111800,68766192,3005,3005,3005,3005,0
20250401,111700,68766192,3005,3005,3005,3005,150
20250401,111600,68315442,3005,3005,3005,3005,0
20250401,111500,68315442,3005,3005,3005,3005,0
20250401,111400,68315442,3005,3005,3005,3005,0
20250401,111300,68315442,3005,3005,3005,3005,0
20250401,111200,68315442,3005,3005,3005,3005,0
20250401,111100,68315442,3005,3005,3005,3005,0
20250401,111000,68315442,3005,3005,3005,3005,0
20250401,110900,68315442,3005,3005,3005,3005,0
20250401,110800,68315442,3005,3005,3005,3005,0
20250401,110700,68315442,3005,3005,3005,3005,1
20250401,110600,68312437,3015,3015,3015,3015,0
20250401,110500,68312437,3015,3015,3015,3015,0
20250401,110400,68312437,3015,3015,3015,3015,0
20250401,110300,68312437,3015,3015,3015,3015,0
20250401,110200,68312437,3015,3015,3015,3015,544
20250401,110100,66672277,3015,3015,3015,3015,0
20250401,110000,66672277,3015,3015,3015,3015,0
20250401,105900,66672277,3015,3015,3015,3015,0
20250401,105800,66672277,3015,3015,3015,3015,0
20250401,105700,66672277,3015,3015,3015,3015,60
20250401,105600,66491377,3015,3015,3015,3015,0
20250401,105500,66491377,3015,3015,3015,3015,0
20250401,105400,66491377,3015,3005,3015,3005,1074
20250401,105300,63259702,3000,3000,3000,3000,0
20250401,105200,63259702,3000,3000,3000,3000,0
20250401,105100,63259702,3000,3000,3000,3000,0
20250401,105000,63259702,3000,3000,3000,3000,0
20250401,104900,63259702,3000,3000,3000,3000,0
20250401,104800,63259702,3000,3000,3000,3000,616
20250401,104700,61411702,3000,3000,3000,3000,0
20250401,104600,61411702,3000,3000,3000,3000,0
20250401,104500,61411702,3000,3000,3000,3000,0
20250401,104400,61411702,3000,3000,3000,3000,9501
20250401,104300,32908702,3000,3000,3000,3000,0
20250401,104200,32908702,3000,3000,3000,3000,0
20250401,104100,32908702,3000,3000,3000,3000,0
20250401,104000,32908702,3000,3000,3000,3000,0
20250401,103900,32908702,3000,3000,3000,3000,0
20250401,103800,32908702,3000,3000,3000,3000,151
20250401,103700,32455702,3010,3010,3010,3010,0
20250401,103600,32455702,3010,3010,3010,3010,0
20250401,103500,32455702,3010,3010,3010,3010,0
20250401,103400,32455702,3010,3010,3010,3010,5
20250401,103300,32440652,3000,3000,3000,3000,645
20250401,103200,30505652,3000,3000,3000,3000,0
20250401,103100,30505652,3000,3000,3000,3000,255
20250401,103000,29740652,3000,3000,3000,3000,0
20250401,102900,29740652,3000,3000,3000,3000,0
20250401,102800,29740652,3000,3000,3000,3000,0
20250401,102700,29740652,3000,3000,3000,3000,0
20250401,102600,29740652,3000,3000,3000,3000,0
20250401,102500,29740652,3000,3000,3000,3000,0
20250401,102400,29740652,3000,3000,3000,3000,0
20250401,102300,29740652,3000,3000,3000,3000,0
20250401,102200,29740652,3000,3000,3000,3000,0
20250401,102100,29740652,3000,3000,3000,3000,0
20250401,102000,29740652,3000,3000,3000,3000,651
20250401,101900,27787652,3000,3000,3000,3000,100
20250401,101800,27487652,3005,3005,3005,3005,0
20250401,101700,27487652,3005,3005,3005,3005,0
20250401,101600,27487652,3005,3005,3005,3005,11
20250401,101500,27454597,3005,3005,3005,3005,44
20250401,101400,27322377,3005,3005,3005,3005,0
20250401,101300,27322377,3005,3005,3005,3005,1
20250401,101200,27319372,3000,3000,3000,3000,0
20250401,101100,27319372,3000,3000,3000,3000,0
20250401,101000,27319372,3000,3000,3000,3000,0
20250401,100900,27319372,3000,3000,3000,3000,456
20250401,100800,25951372,3000,3000,3000,3000,30
20250401,100700,25861372,3000,3000,3000,3000,0
20250401,100600,25861372,3000,3000,3000,3000,200
20250401,100500,25261372,3000,3000,3000,3000,56
20250401,100400,25093372,3000,3000,3000,3000,0
20250401,100300,25093372,3000,3000,3000,3000,0
20250401,100200,25093372,3000,3000,3000,3000,0
20250401,100100,25093372,3000,3000,3000,3000,0
20250401,100000,25093372,3000,3000,3000,3000,0
20250401,095900,25093372,3000,3000,3000,3000,15
20250401,095800,25048372,3000,3000,3000,3000,0
20250401,095700,25048372,3000,3000,3000,3000,0
20250401,095600,25048372,3000,3000,3000,3000,0
20250401,095500,25048372,3000,3000,3000,3000,0
20250401,095400,25048372,3000,3000,3000,3000,50
20250401,095300,24898372,3000,3000,3000,3000,0
20250401,095200,24898372,3000,3000,3000,3000,1
20250401,095100,24895372,3010,3010,3010,3010,0
20250401,095000,24895372,3010,3010,3010,3010,0
20250401,094900,24895372,3010,3010,3010,3010,0
20250401,094800,24895372,3010,3010,3010,3010,6
20250401,094700,24877312,3005,3005,3005,3005,0
20250401,094600,24877312,3005,3005,3005,3005,0
20250401,094500,24877312,3005,3005,3005,3005,0
20250401,094400,24877312,3005,3005,3005,3005,0
20250401,094300,24877312,3005,3005,3005,3005,0
20250401,094200,24877312,3005,3005,3005,3005,231
20250401,094100,24183157,3010,3010,3010,3010,0
20250401,094000,24183157,3010,3010,3010,3010,0
20250401,093900,24183157,3010,3010,3010,3010,1
20250401,093800,24180147,3005,3005,3005,3005,0
20250401,093700,24180147,3005,3005,3005,3005,100
20250401,093600,23879647,3005,3002,3005,3002,1175
20250401,093500,20351250,3002,3002,3002,3002,0
20250401,093400,20351250,3002,3002,3002,3002,0
20250401,093300,20351250,3002,3002,3002,3002,0
20250401,093200,20351250,3002,3002,3002,3002,0
20250401,093100,20351250,3002,3005,3005,3002,1838
20250401,093000,14828075,3005,3005,3005,3005,0
20250401,092900,14828075,3005,3005,3005,3005,1364
20250401,092800,10729255,3010,3005,3010,3005,1541
20250401,092700,6098345,3005,3005,3005,3005,0
20250401,092600,6098345,3005,3005,3005,3005,0
20250401,092500,6098345,3005,3005,3005,3005,0
20250401,092400,6098345,3005,3005,3005,3005,0
20250401,092300,6098345,3005,3005,3005,3005,0
20250401,092200,6098345,3005,3005,3005,3005,0
20250401,092100,6098345,3005,3005,3005,3005,0
20250401,092000,6098345,3005,3005,3005,3005,0
20250401,091900,6098345,3005,3005,3005,3005,0
20250401,091800,6098345,3005,3005,3005,3005,0
20250401,091700,6098345,3005,3005,3005,3005,0
20250401,091600,6098345,3005,3005,3005,3005,974
20250401,091500,3171475,3005,3005,3005,3005,0
20250401,091400,3171475,3005,3005,3005,3005,158
20250401,091300,2696685,3005,3005,3005,3005,0
20250401,091200,2696685,3005,3000,3005,3000,16
20250401,091100,2648610,3000,3000,3000,3000,724
20250401,091000,476610,3010,3010,3010,3010,5
20250401,090900,461560,3020,3020,3020,3020,0
20250401,090800,461560,3020,3020,3020,3020,0
20250401,090700,461560,3020,3020,3020,3020,1
20250401,090600,458540,3015,3015,3015,3015,51
20250401,090500,304775,3015,3015,3015,3015,0
20250401,090400,304775,3015,3015,3015,3015,0
20250401,090300,304775,3015,3020,3020,3015,100
20250401,090200,3025,3025,3025,3025,3025,0
20250401,090100,3025,3025,3025,3025,3025,0
20250401,090000,3025,3025,3025,3025,3025,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 105331177 3010 3010 3010 3010 715
3 20250401 195400 105331177 3010 3010 3010 3010 0
4 20250401 195300 105331177 3010 3010 3010 3010 0
5 20250401 195200 105331177 3010 3010 3010 3010 0
6 20250401 195100 105331177 3010 3010 3010 3010 0
7 20250401 195000 105331177 3010 3010 3010 3010 0
8 20250401 194900 105331177 3010 3010 3010 3010 0
9 20250401 194800 105331177 3010 3010 3010 3010 0
10 20250401 194700 105331177 3010 3010 3010 3010 0
11 20250401 194600 105331177 3010 3010 3010 3010 0
12 20250401 194500 105331177 3010 3010 3010 3010 0
13 20250401 194400 105331177 3010 3010 3010 3010 0
14 20250401 194300 105331177 3010 3010 3010 3010 0
15 20250401 194200 105331177 3010 3010 3010 3010 0
16 20250401 194100 105331177 3010 3010 3010 3010 0
17 20250401 194000 105331177 3010 3010 3010 3010 0
18 20250401 193900 105331177 3010 3010 3010 3010 0
19 20250401 193800 105331177 3010 3010 3010 3010 0
20 20250401 193700 105331177 3010 3010 3010 3010 0
21 20250401 193600 105331177 3010 3010 3010 3010 0
22 20250401 193500 105331177 3010 3010 3010 3010 0
23 20250401 193400 105331177 3010 3010 3010 3010 0
24 20250401 193300 105331177 3010 3010 3010 3010 0
25 20250401 193200 105331177 3010 3010 3010 3010 0
26 20250401 193100 105331177 3010 3010 3010 3010 0
27 20250401 193000 105331177 3010 3010 3010 3010 0
28 20250401 192900 105331177 3010 3010 3010 3010 0
29 20250401 192800 105331177 3010 3010 3010 3010 0
30 20250401 192700 105331177 3010 3010 3010 3010 0
31 20250401 192600 105331177 3010 3010 3010 3010 0
32 20250401 192500 105331177 3010 3010 3010 3010 715
33 20250401 192400 105331177 3010 3010 3010 3010 0
34 20250401 192300 105331177 3010 3010 3010 3010 0
35 20250401 192200 105331177 3010 3010 3010 3010 0
36 20250401 192100 105331177 3010 3010 3010 3010 0
37 20250401 192000 105331177 3010 3010 3010 3010 0
38 20250401 191900 105331177 3010 3010 3010 3010 0
39 20250401 191800 105331177 3010 3010 3010 3010 0
40 20250401 191700 105331177 3010 3010 3010 3010 0
41 20250401 191600 105331177 3010 3010 3010 3010 0
42 20250401 191500 105331177 3010 3010 3010 3010 0
43 20250401 191400 105331177 3010 3010 3010 3010 0
44 20250401 191300 105331177 3010 3010 3010 3010 0
45 20250401 191200 105331177 3010 3010 3010 3010 0
46 20250401 191100 105331177 3010 3010 3010 3010 0
47 20250401 191000 105331177 3010 3010 3010 3010 0
48 20250401 190900 105331177 3010 3010 3010 3010 0
49 20250401 190800 105331177 3010 3010 3010 3010 0
50 20250401 190700 105331177 3010 3010 3010 3010 0
51 20250401 190600 105331177 3010 3010 3010 3010 0
52 20250401 190500 105331177 3010 3010 3010 3010 0
53 20250401 190400 105331177 3010 3010 3010 3010 0
54 20250401 190300 105331177 3010 3010 3010 3010 0
55 20250401 190200 105331177 3010 3010 3010 3010 0
56 20250401 190100 105331177 3010 3010 3010 3010 0
57 20250401 190000 105331177 3010 3010 3010 3010 0
58 20250401 185900 105331177 3010 3010 3010 3010 0
59 20250401 185800 105331177 3010 3010 3010 3010 0
60 20250401 185700 105331177 3010 3010 3010 3010 0
61 20250401 185600 105331177 3010 3010 3010 3010 0
62 20250401 185500 105331177 3010 3010 3010 3010 715
63 20250401 185400 105331177 3010 3010 3010 3010 0
64 20250401 185300 105331177 3010 3010 3010 3010 0
65 20250401 185200 105331177 3010 3010 3010 3010 0
66 20250401 185100 105331177 3010 3010 3010 3010 0
67 20250401 185000 105331177 3010 3010 3010 3010 0
68 20250401 184900 105331177 3010 3010 3010 3010 0
69 20250401 184800 105331177 3010 3010 3010 3010 0
70 20250401 184700 105331177 3010 3010 3010 3010 0
71 20250401 184600 105331177 3010 3010 3010 3010 0
72 20250401 184500 105331177 3010 3010 3010 3010 0
73 20250401 184400 105331177 3010 3010 3010 3010 0
74 20250401 184300 105331177 3010 3010 3010 3010 0
75 20250401 184200 105331177 3010 3010 3010 3010 0
76 20250401 184100 105331177 3010 3010 3010 3010 0
77 20250401 184000 105331177 3010 3010 3010 3010 0
78 20250401 183900 105331177 3010 3010 3010 3010 0
79 20250401 183800 105331177 3010 3010 3010 3010 0
80 20250401 183700 105331177 3010 3010 3010 3010 0
81 20250401 183600 105331177 3010 3010 3010 3010 0
82 20250401 183500 105331177 3010 3010 3010 3010 0
83 20250401 183400 105331177 3010 3010 3010 3010 0
84 20250401 183300 105331177 3010 3010 3010 3010 0
85 20250401 183200 105331177 3010 3010 3010 3010 0
86 20250401 183100 105331177 3010 3010 3010 3010 0
87 20250401 183000 105331177 3010 3010 3010 3010 0
88 20250401 182900 105331177 3010 3010 3010 3010 0
89 20250401 182800 105331177 3010 3010 3010 3010 0
90 20250401 182700 105331177 3010 3010 3010 3010 0
91 20250401 182600 105331177 3010 3010 3010 3010 0
92 20250401 182500 105331177 3010 3010 3010 3010 715
93 20250401 182400 105331177 3010 3010 3010 3010 0
94 20250401 182300 105331177 3010 3010 3010 3010 0
95 20250401 182200 105331177 3010 3010 3010 3010 0
96 20250401 182100 105331177 3010 3010 3010 3010 0
97 20250401 182000 105331177 3010 3010 3010 3010 0
98 20250401 181900 105331177 3010 3010 3010 3010 0
99 20250401 181800 105331177 3010 3010 3010 3010 0
100 20250401 181700 105331177 3010 3010 3010 3010 0
101 20250401 181600 105331177 3010 3010 3010 3010 0
102 20250401 181500 105331177 3010 3010 3010 3010 0
103 20250401 181400 105331177 3010 3010 3010 3010 0
104 20250401 181300 105331177 3010 3010 3010 3010 0
105 20250401 181200 105331177 3010 3010 3010 3010 0
106 20250401 181100 105331177 3010 3010 3010 3010 0
107 20250401 181000 105331177 3010 3010 3010 3010 0
108 20250401 180900 105331177 3010 3010 3010 3010 0
109 20250401 180800 105331177 3010 3010 3010 3010 0
110 20250401 180700 105331177 3010 3010 3010 3010 0
111 20250401 180600 105331177 3010 3010 3010 3010 0
112 20250401 180500 105331177 3010 3010 3010 3010 0
113 20250401 180400 105331177 3010 3010 3010 3010 0
114 20250401 180300 105331177 3010 3010 3010 3010 0
115 20250401 180200 105331177 3010 3010 3010 3010 0
116 20250401 180100 105331177 3010 3010 3010 3010 0
117 20250401 180000 105331177 3010 3010 3010 3010 0
118 20250401 175900 105331177 3010 3010 3010 3010 0
119 20250401 175800 105331177 3010 3010 3010 3010 0
120 20250401 175700 105331177 3010 3010 3010 3010 0
121 20250401 175600 105331177 3010 3010 3010 3010 0
122 20250401 175500 105331177 3010 3010 3010 3010 715
123 20250401 175400 105331177 3010 3010 3010 3010 0
124 20250401 175300 105331177 3010 3010 3010 3010 0
125 20250401 175200 105331177 3010 3010 3010 3010 0
126 20250401 175100 105331177 3010 3010 3010 3010 0
127 20250401 175000 105331177 3010 3010 3010 3010 0
128 20250401 174900 105331177 3010 3010 3010 3010 0
129 20250401 174800 105331177 3010 3010 3010 3010 0
130 20250401 174700 105331177 3010 3010 3010 3010 0
131 20250401 174600 105331177 3010 3010 3010 3010 0
132 20250401 174500 105331177 3010 3010 3010 3010 0
133 20250401 174400 105331177 3010 3010 3010 3010 0
134 20250401 174300 105331177 3010 3010 3010 3010 0
135 20250401 174200 105331177 3010 3010 3010 3010 0
136 20250401 174100 105331177 3010 3010 3010 3010 0
137 20250401 174000 105331177 3010 3010 3010 3010 0
138 20250401 173900 105331177 3010 3010 3010 3010 0
139 20250401 173800 105331177 3010 3010 3010 3010 0
140 20250401 173700 105331177 3010 3010 3010 3010 0
141 20250401 173600 105331177 3010 3010 3010 3010 0
142 20250401 173500 105331177 3010 3010 3010 3010 0
143 20250401 173400 105331177 3010 3010 3010 3010 0
144 20250401 173300 105331177 3010 3010 3010 3010 0
145 20250401 173200 105331177 3010 3010 3010 3010 0
146 20250401 173100 105331177 3010 3010 3010 3010 0
147 20250401 173000 105331177 3010 3010 3010 3010 0
148 20250401 172900 105331177 3010 3010 3010 3010 0
149 20250401 172800 105331177 3010 3010 3010 3010 0
150 20250401 172700 105331177 3010 3010 3010 3010 0
151 20250401 172600 105331177 3010 3010 3010 3010 0
152 20250401 172500 105331177 3010 3010 3010 3010 715
153 20250401 172400 105331177 3010 3010 3010 3010 0
154 20250401 172300 105331177 3010 3010 3010 3010 0
155 20250401 172200 105331177 3010 3010 3010 3010 0
156 20250401 172100 105331177 3010 3010 3010 3010 0
157 20250401 172000 105331177 3010 3010 3010 3010 0
158 20250401 171900 105331177 3010 3010 3010 3010 0
159 20250401 171800 105331177 3010 3010 3010 3010 0
160 20250401 171700 105331177 3010 3010 3010 3010 0
161 20250401 171600 105331177 3010 3010 3010 3010 0
162 20250401 171500 105331177 3010 3010 3010 3010 0
163 20250401 171400 105331177 3010 3010 3010 3010 0
164 20250401 171300 105331177 3010 3010 3010 3010 0
165 20250401 171200 105331177 3010 3010 3010 3010 0
166 20250401 171100 105331177 3010 3010 3010 3010 0
167 20250401 171000 105331177 3010 3010 3010 3010 0
168 20250401 170900 105331177 3010 3010 3010 3010 0
169 20250401 170800 105331177 3010 3010 3010 3010 0
170 20250401 170700 105331177 3010 3010 3010 3010 0
171 20250401 170600 105331177 3010 3010 3010 3010 0
172 20250401 170500 105331177 3010 3010 3010 3010 0
173 20250401 170400 105331177 3010 3010 3010 3010 0
174 20250401 170300 105331177 3010 3010 3010 3010 0
175 20250401 170200 105331177 3010 3010 3010 3010 0
176 20250401 170100 105331177 3010 3010 3010 3010 0
177 20250401 170000 105331177 3010 3010 3010 3010 0
178 20250401 165900 105331177 3010 3010 3010 3010 0
179 20250401 165800 105331177 3010 3010 3010 3010 0
180 20250401 165700 105331177 3010 3010 3010 3010 0
181 20250401 165600 105331177 3010 3010 3010 3010 0
182 20250401 165500 105331177 3010 3010 3010 3010 715
183 20250401 165400 105331177 3010 3010 3010 3010 0
184 20250401 165300 105331177 3010 3010 3010 3010 0
185 20250401 165200 105331177 3010 3010 3010 3010 0
186 20250401 165100 105331177 3010 3010 3010 3010 0
187 20250401 165000 105331177 3010 3010 3010 3010 0
188 20250401 164900 105331177 3010 3010 3010 3010 0
189 20250401 164800 105331177 3010 3010 3010 3010 0
190 20250401 164700 105331177 3010 3010 3010 3010 0
191 20250401 164600 105331177 3010 3010 3010 3010 0
192 20250401 164500 105331177 3010 3010 3010 3010 0
193 20250401 164400 105331177 3010 3010 3010 3010 0
194 20250401 164300 105331177 3010 3010 3010 3010 0
195 20250401 164200 105331177 3010 3010 3010 3010 0
196 20250401 164100 105331177 3010 3010 3010 3010 0
197 20250401 164000 105331177 3010 3010 3010 3010 0
198 20250401 163900 105331177 3010 3010 3010 3010 0
199 20250401 163800 105331177 3010 3010 3010 3010 0
200 20250401 163700 105331177 3010 3010 3010 3010 0
201 20250401 163600 105331177 3010 3010 3010 3010 0
202 20250401 163500 105331177 3010 3010 3010 3010 0
203 20250401 163400 105331177 3010 3010 3010 3010 0
204 20250401 163300 105331177 3010 3010 3010 3010 0
205 20250401 163200 105331177 3010 3010 3010 3010 0
206 20250401 163100 105331177 3010 3010 3010 3010 0
207 20250401 163000 105331177 3010 3010 3010 3010 0
208 20250401 162900 105331177 3010 3010 3010 3010 0
209 20250401 162800 105331177 3010 3010 3010 3010 0
210 20250401 162700 105331177 3010 3010 3010 3010 0
211 20250401 162600 105331177 3010 3010 3010 3010 0
212 20250401 162500 105331177 3010 3010 3010 3010 715
213 20250401 162400 105331177 3010 3010 3010 3010 0
214 20250401 162300 105331177 3010 3010 3010 3010 0
215 20250401 162200 105331177 3010 3010 3010 3010 0
216 20250401 162100 105331177 3010 3010 3010 3010 0
217 20250401 162000 105331177 3010 3010 3010 3010 0
218 20250401 161900 105331177 3010 3010 3010 3010 0
219 20250401 161800 105331177 3010 3010 3010 3010 0
220 20250401 161700 105331177 3010 3010 3010 3010 0
221 20250401 161600 105331177 3010 3010 3010 3010 0
222 20250401 161500 105331177 3010 3010 3010 3010 0
223 20250401 161400 105331177 3010 3010 3010 3010 0
224 20250401 161300 105331177 3010 3010 3010 3010 0
225 20250401 161200 105331177 3010 3010 3010 3010 0
226 20250401 161100 105331177 3010 3010 3010 3010 0
227 20250401 161000 105331177 3010 3010 3010 3010 0
228 20250401 160900 105331177 3010 3010 3010 3010 0
229 20250401 160800 105331177 3010 3010 3010 3010 0
230 20250401 160700 105331177 3010 3010 3010 3010 0
231 20250401 160600 105331177 3010 3010 3010 3010 0
232 20250401 160500 105331177 3010 3010 3010 3010 0
233 20250401 160400 105331177 3010 3010 3010 3010 0
234 20250401 160300 105331177 3010 3010 3010 3010 0
235 20250401 160200 105331177 3010 3010 3010 3010 0
236 20250401 160100 105331177 3010 3010 3010 3010 0
237 20250401 160000 105331177 3010 3010 3010 3010 0
238 20250401 155900 105331177 3010 3010 3010 3010 0
239 20250401 155800 105331177 3010 3010 3010 3010 0
240 20250401 155700 105331177 3010 3010 3010 3010 0
241 20250401 155600 105331177 3010 3010 3010 3010 0
242 20250401 155500 105331177 3010 3010 3010 3010 715
243 20250401 155400 105331177 3010 3010 3010 3010 0
244 20250401 155300 105331177 3010 3010 3010 3010 0
245 20250401 155200 105331177 3010 3010 3010 3010 0
246 20250401 155100 105331177 3010 3010 3010 3010 0
247 20250401 155000 105331177 3010 3010 3010 3010 0
248 20250401 154900 105331177 3010 3010 3010 3010 0
249 20250401 154800 105331177 3010 3010 3010 3010 0
250 20250401 154700 105331177 3010 3010 3010 3010 0
251 20250401 154600 105331177 3010 3010 3010 3010 0
252 20250401 154500 105331177 3010 3010 3010 3010 0
253 20250401 154400 105331177 3010 3010 3010 3010 0
254 20250401 154300 105331177 3010 3010 3010 3010 0
255 20250401 154200 105331177 3010 3010 3010 3010 0
256 20250401 154100 105331177 3010 3010 3010 3010 0
257 20250401 154000 105331177 3010 3010 3010 3010 0
258 20250401 153900 105331177 3010 3010 3010 3010 0
259 20250401 153800 105331177 3010 3010 3010 3010 0
260 20250401 153700 105331177 3010 3010 3010 3010 0
261 20250401 153600 105331177 3010 3010 3010 3010 0
262 20250401 153500 105331177 3010 3010 3010 3010 0
263 20250401 153400 105331177 3010 3010 3010 3010 0
264 20250401 153300 105331177 3010 3010 3010 3010 0
265 20250401 153200 105331177 3010 3010 3010 3010 0
266 20250401 153100 105331177 3010 3010 3010 3010 0
267 20250401 153000 105331177 3010 3010 3010 3010 715
268 20250401 152900 103179027 3000 3000 3000 3000 0
269 20250401 152800 103179027 3000 3000 3000 3000 0
270 20250401 152700 103179027 3000 3000 3000 3000 0
271 20250401 152600 103179027 3000 3000 3000 3000 0
272 20250401 152500 103179027 3000 3000 3000 3000 0
273 20250401 152400 103179027 3000 3000 3000 3000 0
274 20250401 152300 103179027 3000 3000 3000 3000 0
275 20250401 152200 103179027 3000 3000 3000 3000 0
276 20250401 152100 103179027 3000 3000 3000 3000 0
277 20250401 152000 103179027 3000 3000 3000 3000 0
278 20250401 151900 103179027 3000 3000 3000 3000 0
279 20250401 151800 103179027 3000 3000 3000 3000 0
280 20250401 151700 103179027 3000 3000 3000 3000 0
281 20250401 151600 103179027 3000 3000 3000 3000 0
282 20250401 151500 103179027 3000 3000 3000 3000 0
283 20250401 151400 103179027 3000 3000 3000 3000 0
284 20250401 151300 103179027 3000 3000 3000 3000 0
285 20250401 151200 103179027 3000 3000 3000 3000 0
286 20250401 151100 103179027 3000 3000 3000 3000 0
287 20250401 151000 103179027 3000 3000 3000 3000 0
288 20250401 150900 103179027 3000 3000 3000 3000 0
289 20250401 150800 103179027 3000 3000 3000 3000 345
290 20250401 150700 102144027 3000 3000 3000 3000 0
291 20250401 150600 102144027 3000 3000 3000 3000 0
292 20250401 150500 102144027 3000 3005 3005 3000 295
293 20250401 150400 101257752 3010 3010 3010 3010 0
294 20250401 150300 101257752 3010 3010 3010 3010 0
295 20250401 150200 101257752 3010 3010 3010 3010 0
296 20250401 150100 101257752 3010 3010 3010 3010 0
297 20250401 150000 101257752 3010 3010 3010 3010 1
298 20250401 145900 101254742 3010 3010 3010 3010 0
299 20250401 145800 101254742 3010 3010 3010 3010 0
300 20250401 145700 101254742 3010 3010 3010 3010 1
301 20250401 145600 101251732 3010 3010 3010 3010 0
302 20250401 145500 101251732 3010 3010 3010 3010 0
303 20250401 145400 101251732 3010 3010 3010 3010 0
304 20250401 145300 101251732 3010 3010 3010 3010 0
305 20250401 145200 101251732 3010 3010 3010 3010 0
306 20250401 145100 101251732 3010 3010 3010 3010 0
307 20250401 145000 101251732 3010 3010 3010 3010 2
308 20250401 144900 101245712 3010 3005 3010 3005 501
309 20250401 144800 99740202 3010 3010 3010 3010 0
310 20250401 144700 99740202 3010 3010 3010 3010 0
311 20250401 144600 99740202 3010 3010 3010 3010 50
312 20250401 144500 99589702 3015 3015 3015 3015 0
313 20250401 144400 99589702 3015 3015 3015 3015 0
314 20250401 144300 99589702 3015 3015 3015 3015 0
315 20250401 144200 99589702 3015 3015 3015 3015 134
316 20250401 144100 99185692 3015 3015 3015 3015 0
317 20250401 144000 99185692 3015 3015 3015 3015 0
318 20250401 143900 99185692 3015 3015 3015 3015 0
319 20250401 143800 99185692 3015 3015 3015 3015 0
320 20250401 143700 99185692 3015 3015 3015 3015 0
321 20250401 143600 99185692 3015 3015 3015 3015 0
322 20250401 143500 99185692 3015 3015 3015 3015 0
323 20250401 143400 99185692 3015 3015 3015 3015 0
324 20250401 143300 99185692 3015 3015 3015 3015 0
325 20250401 143200 99185692 3015 3015 3015 3015 0
326 20250401 143100 99185692 3015 3015 3015 3015 0
327 20250401 143000 99185692 3015 3015 3015 3015 127
328 20250401 142900 98802787 3005 3005 3005 3005 0
329 20250401 142800 98802787 3005 3005 3005 3005 40
330 20250401 142700 98682587 3010 3010 3010 3010 0
331 20250401 142600 98682587 3010 3010 3010 3010 250
332 20250401 142500 97930087 3010 3010 3010 3010 663
333 20250401 142400 95934457 3010 3010 3010 3010 0
334 20250401 142300 95934457 3010 3010 3010 3010 0
335 20250401 142200 95934457 3010 3010 3010 3010 54
336 20250401 142100 95771917 3000 3000 3000 3000 0
337 20250401 142000 95771917 3000 3000 3000 3000 0
338 20250401 141900 95771917 3000 3000 3000 3000 0
339 20250401 141800 95771917 3000 3000 3000 3000 0
340 20250401 141700 95771917 3000 3000 3000 3000 0
341 20250401 141600 95771917 3000 3000 3000 3000 0
342 20250401 141500 95771917 3000 3000 3000 3000 300
343 20250401 141400 94871917 3010 3010 3010 3010 193
344 20250401 141300 94290987 3010 3010 3010 3010 0
345 20250401 141200 94290987 3010 3010 3010 3010 49
346 20250401 141100 94143497 3010 3010 3010 3010 0
347 20250401 141000 94143497 3010 3010 3010 3010 3
348 20250401 140900 94134467 3000 3000 3000 3000 0
349 20250401 140800 94134467 3000 3000 3000 3000 0
350 20250401 140700 94134467 3000 3000 3000 3000 0
351 20250401 140600 94134467 3000 3000 3000 3000 0
352 20250401 140500 94134467 3000 3000 3000 3000 0
353 20250401 140400 94134467 3000 3000 3000 3000 0
354 20250401 140300 94134467 3000 3000 3000 3000 0
355 20250401 140200 94134467 3000 3000 3000 3000 0
356 20250401 140100 94134467 3000 3000 3000 3000 0
357 20250401 140000 94134467 3000 3000 3000 3000 0
358 20250401 135900 94134467 3000 3000 3000 3000 0
359 20250401 135800 94134467 3000 3000 3000 3000 0
360 20250401 135700 94134467 3000 3000 3000 3000 0
361 20250401 135600 94134467 3000 3000 3000 3000 201
362 20250401 135500 93531467 3010 3010 3010 3010 0
363 20250401 135400 93531467 3010 3010 3010 3010 0
364 20250401 135300 93531467 3010 3010 3010 3010 0
365 20250401 135200 93531467 3010 3010 3010 3010 0
366 20250401 135100 93531467 3010 3010 3010 3010 0
367 20250401 135000 93531467 3010 3010 3010 3010 0
368 20250401 134900 93531467 3010 3010 3010 3010 0
369 20250401 134800 93531467 3010 3010 3010 3010 0
370 20250401 134700 93531467 3010 3010 3010 3010 0
371 20250401 134600 93531467 3010 3010 3010 3010 43
372 20250401 134500 93402037 3000 3000 3000 3000 0
373 20250401 134400 93402037 3000 3000 3000 3000 0
374 20250401 134300 93402037 3000 3000 3000 3000 0
375 20250401 134200 93402037 3000 3000 3000 3000 0
376 20250401 134100 93402037 3000 3000 3000 3000 0
377 20250401 134000 93402037 3000 3000 3000 3000 0
378 20250401 133900 93402037 3000 3000 3000 3000 0
379 20250401 133800 93402037 3000 3000 3000 3000 500
380 20250401 133700 91902037 3000 3000 3000 3000 0
381 20250401 133600 91902037 3000 3000 3000 3000 0
382 20250401 133500 91902037 3000 3000 3000 3000 0
383 20250401 133400 91902037 3000 3000 3000 3000 0
384 20250401 133300 91902037 3000 3000 3000 3000 1000
385 20250401 133200 88902037 3000 3000 3000 3000 1242
386 20250401 133100 85176037 3000 3005 3005 3000 1000
387 20250401 133000 82173277 3010 3010 3010 3010 12
388 20250401 132900 82137157 3010 3010 3010 3010 0
389 20250401 132800 82137157 3010 3010 3010 3010 0
390 20250401 132700 82137157 3010 3010 3010 3010 0
391 20250401 132600 82137157 3010 3010 3010 3010 0
392 20250401 132500 82137157 3010 3010 3010 3010 0
393 20250401 132400 82137157 3010 3010 3010 3010 0
394 20250401 132300 82137157 3010 3010 3010 3010 0
395 20250401 132200 82137157 3010 3010 3010 3010 0
396 20250401 132100 82137157 3010 3010 3010 3010 0
397 20250401 132000 82137157 3010 3010 3010 3010 100
398 20250401 131900 81836157 3010 3010 3010 3010 100
399 20250401 131800 81535157 3010 3010 3010 3010 0
400 20250401 131700 81535157 3010 3010 3010 3010 0
401 20250401 131600 81535157 3010 3010 3010 3010 0
402 20250401 131500 81535157 3010 3010 3010 3010 0
403 20250401 131400 81535157 3010 3010 3010 3010 0
404 20250401 131300 81535157 3010 3010 3010 3010 0
405 20250401 131200 81535157 3010 3010 3010 3010 0
406 20250401 131100 81535157 3010 3010 3010 3010 0
407 20250401 131000 81535157 3010 3010 3010 3010 0
408 20250401 130900 81535157 3010 3010 3010 3010 0
409 20250401 130800 81535157 3010 3010 3010 3010 0
410 20250401 130700 81535157 3010 3010 3010 3010 0
411 20250401 130600 81535157 3010 3010 3010 3010 0
412 20250401 130500 81535157 3010 3010 3010 3010 0
413 20250401 130400 81535157 3010 3010 3010 3010 298
414 20250401 130300 80638177 3015 3015 3015 3015 0
415 20250401 130200 80638177 3015 3015 3015 3015 0
416 20250401 130100 80638177 3015 3015 3015 3015 0
417 20250401 130000 80638177 3015 3015 3015 3015 0
418 20250401 125900 80638177 3015 3015 3015 3015 0
419 20250401 125800 80638177 3015 3015 3015 3015 9
420 20250401 125700 80611042 3015 3015 3015 3015 0
421 20250401 125600 80611042 3015 3015 3015 3015 0
422 20250401 125500 80611042 3015 3015 3015 3015 0
423 20250401 125400 80611042 3015 3015 3015 3015 0
424 20250401 125300 80611042 3015 3015 3015 3015 0
425 20250401 125200 80611042 3015 3015 3015 3015 0
426 20250401 125100 80611042 3015 3015 3015 3015 0
427 20250401 125000 80611042 3015 3015 3015 3015 0
428 20250401 124900 80611042 3015 3015 3015 3015 0
429 20250401 124800 80611042 3015 3015 3015 3015 0
430 20250401 124700 80611042 3015 3015 3015 3015 0
431 20250401 124600 80611042 3015 3015 3015 3015 0
432 20250401 124500 80611042 3015 3015 3015 3015 0
433 20250401 124400 80611042 3015 3015 3015 3015 0
434 20250401 124300 80611042 3015 3015 3015 3015 0
435 20250401 124200 80611042 3015 3015 3015 3015 0
436 20250401 124100 80611042 3015 3015 3015 3015 0
437 20250401 124000 80611042 3015 3015 3015 3015 0
438 20250401 123900 80611042 3015 3015 3015 3015 0
439 20250401 123800 80611042 3015 3015 3015 3015 0
440 20250401 123700 80611042 3015 3015 3015 3015 0
441 20250401 123600 80611042 3015 3015 3015 3015 0
442 20250401 123500 80611042 3015 3015 3015 3015 0
443 20250401 123400 80611042 3015 3015 3015 3015 0
444 20250401 123300 80611042 3015 3015 3015 3015 0
445 20250401 123200 80611042 3015 3015 3015 3015 0
446 20250401 123100 80611042 3015 3015 3015 3015 87
447 20250401 123000 80348737 3015 3015 3015 3015 3
448 20250401 122900 80339692 3015 3015 3015 3015 0
449 20250401 122800 80339692 3015 3015 3015 3015 0
450 20250401 122700 80339692 3015 3015 3015 3015 0
451 20250401 122600 80339692 3015 3015 3015 3015 41
452 20250401 122500 80216077 3015 3015 3015 3015 0
453 20250401 122400 80216077 3015 3015 3015 3015 0
454 20250401 122300 80216077 3015 3015 3015 3015 0
455 20250401 122200 80216077 3015 3015 3015 3015 0
456 20250401 122100 80216077 3015 3015 3015 3015 0
457 20250401 122000 80216077 3015 3015 3015 3015 0
458 20250401 121900 80216077 3015 3015 3015 3015 0
459 20250401 121800 80216077 3015 3015 3015 3015 20
460 20250401 121700 80155777 3010 3010 3010 3010 0
461 20250401 121600 80155777 3010 3010 3010 3010 0
462 20250401 121500 80155777 3010 3010 3010 3010 0
463 20250401 121400 80155777 3010 3010 3010 3010 0
464 20250401 121300 80155777 3010 3010 3010 3010 0
465 20250401 121200 80155777 3010 3010 3010 3010 0
466 20250401 121100 80155777 3010 3010 3010 3010 0
467 20250401 121000 80155777 3010 3010 3010 3010 0
468 20250401 120900 80155777 3010 3010 3010 3010 0
469 20250401 120800 80155777 3010 3010 3010 3010 0
470 20250401 120700 80155777 3010 3010 3010 3010 0
471 20250401 120600 80155777 3010 3010 3010 3010 0
472 20250401 120500 80155777 3010 3010 3010 3010 0
473 20250401 120400 80155777 3010 3010 3010 3010 0
474 20250401 120300 80155777 3010 3010 3010 3010 0
475 20250401 120200 80155777 3010 3010 3010 3010 0
476 20250401 120100 80155777 3010 3010 3010 3010 0
477 20250401 120000 80155777 3010 3010 3010 3010 0
478 20250401 115900 80155777 3010 3010 3010 3010 291
479 20250401 115800 79279867 3020 3020 3020 3020 0
480 20250401 115700 79279867 3020 3020 3020 3020 0
481 20250401 115600 79279867 3020 3020 3020 3020 0
482 20250401 115500 79279867 3020 3020 3020 3020 0
483 20250401 115400 79279867 3020 3020 3020 3020 0
484 20250401 115300 79279867 3020 3020 3020 3020 0
485 20250401 115200 79279867 3020 3020 3020 3020 0
486 20250401 115100 79279867 3020 3020 3020 3020 0
487 20250401 115000 79279867 3020 3020 3020 3020 0
488 20250401 114900 79279867 3020 3020 3020 3020 0
489 20250401 114800 79279867 3020 3020 3020 3020 0
490 20250401 114700 79279867 3020 3020 3020 3020 0
491 20250401 114600 79279867 3020 3020 3020 3020 0
492 20250401 114500 79279867 3020 3020 3020 3020 0
493 20250401 114400 79279867 3020 3020 3020 3020 0
494 20250401 114300 79279867 3020 3020 3020 3020 0
495 20250401 114200 79279867 3020 3020 3020 3020 0
496 20250401 114100 79279867 3020 3020 3020 3020 0
497 20250401 114000 79279867 3020 3020 3020 3020 0
498 20250401 113900 79279867 3020 3020 3020 3020 0
499 20250401 113800 79279867 3020 3020 3020 3020 0
500 20250401 113700 79279867 3020 3020 3020 3020 281
501 20250401 113600 78431247 3025 3025 3025 3025 100
502 20250401 113500 78128747 3025 3025 3025 3025 50
503 20250401 113400 77977497 3020 3020 3020 3020 0
504 20250401 113300 77977497 3020 3020 3020 3020 0
505 20250401 113200 77977497 3020 3020 3020 3020 0
506 20250401 113100 77977497 3020 3020 3020 3020 0
507 20250401 113000 77977497 3020 3020 3020 3020 0
508 20250401 112900 77977497 3020 3020 3020 3020 85
509 20250401 112800 77720797 3020 3020 3020 3020 27
510 20250401 112700 77639257 3020 3020 3020 3020 40
511 20250401 112600 77518457 3025 3015 3025 3015 2795
512 20250401 112500 69082242 3010 3010 3010 3010 0
513 20250401 112400 69082242 3010 3010 3010 3010 0
514 20250401 112300 69082242 3010 3010 3010 3010 0
515 20250401 112200 69082242 3010 3010 3010 3010 5
516 20250401 112100 69067192 3010 3010 3010 3010 0
517 20250401 112000 69067192 3010 3010 3010 3010 100
518 20250401 111900 68766192 3005 3005 3005 3005 0
519 20250401 111800 68766192 3005 3005 3005 3005 0
520 20250401 111700 68766192 3005 3005 3005 3005 150
521 20250401 111600 68315442 3005 3005 3005 3005 0
522 20250401 111500 68315442 3005 3005 3005 3005 0
523 20250401 111400 68315442 3005 3005 3005 3005 0
524 20250401 111300 68315442 3005 3005 3005 3005 0
525 20250401 111200 68315442 3005 3005 3005 3005 0
526 20250401 111100 68315442 3005 3005 3005 3005 0
527 20250401 111000 68315442 3005 3005 3005 3005 0
528 20250401 110900 68315442 3005 3005 3005 3005 0
529 20250401 110800 68315442 3005 3005 3005 3005 0
530 20250401 110700 68315442 3005 3005 3005 3005 1
531 20250401 110600 68312437 3015 3015 3015 3015 0
532 20250401 110500 68312437 3015 3015 3015 3015 0
533 20250401 110400 68312437 3015 3015 3015 3015 0
534 20250401 110300 68312437 3015 3015 3015 3015 0
535 20250401 110200 68312437 3015 3015 3015 3015 544
536 20250401 110100 66672277 3015 3015 3015 3015 0
537 20250401 110000 66672277 3015 3015 3015 3015 0
538 20250401 105900 66672277 3015 3015 3015 3015 0
539 20250401 105800 66672277 3015 3015 3015 3015 0
540 20250401 105700 66672277 3015 3015 3015 3015 60
541 20250401 105600 66491377 3015 3015 3015 3015 0
542 20250401 105500 66491377 3015 3015 3015 3015 0
543 20250401 105400 66491377 3015 3005 3015 3005 1074
544 20250401 105300 63259702 3000 3000 3000 3000 0
545 20250401 105200 63259702 3000 3000 3000 3000 0
546 20250401 105100 63259702 3000 3000 3000 3000 0
547 20250401 105000 63259702 3000 3000 3000 3000 0
548 20250401 104900 63259702 3000 3000 3000 3000 0
549 20250401 104800 63259702 3000 3000 3000 3000 616
550 20250401 104700 61411702 3000 3000 3000 3000 0
551 20250401 104600 61411702 3000 3000 3000 3000 0
552 20250401 104500 61411702 3000 3000 3000 3000 0
553 20250401 104400 61411702 3000 3000 3000 3000 9501
554 20250401 104300 32908702 3000 3000 3000 3000 0
555 20250401 104200 32908702 3000 3000 3000 3000 0
556 20250401 104100 32908702 3000 3000 3000 3000 0
557 20250401 104000 32908702 3000 3000 3000 3000 0
558 20250401 103900 32908702 3000 3000 3000 3000 0
559 20250401 103800 32908702 3000 3000 3000 3000 151
560 20250401 103700 32455702 3010 3010 3010 3010 0
561 20250401 103600 32455702 3010 3010 3010 3010 0
562 20250401 103500 32455702 3010 3010 3010 3010 0
563 20250401 103400 32455702 3010 3010 3010 3010 5
564 20250401 103300 32440652 3000 3000 3000 3000 645
565 20250401 103200 30505652 3000 3000 3000 3000 0
566 20250401 103100 30505652 3000 3000 3000 3000 255
567 20250401 103000 29740652 3000 3000 3000 3000 0
568 20250401 102900 29740652 3000 3000 3000 3000 0
569 20250401 102800 29740652 3000 3000 3000 3000 0
570 20250401 102700 29740652 3000 3000 3000 3000 0
571 20250401 102600 29740652 3000 3000 3000 3000 0
572 20250401 102500 29740652 3000 3000 3000 3000 0
573 20250401 102400 29740652 3000 3000 3000 3000 0
574 20250401 102300 29740652 3000 3000 3000 3000 0
575 20250401 102200 29740652 3000 3000 3000 3000 0
576 20250401 102100 29740652 3000 3000 3000 3000 0
577 20250401 102000 29740652 3000 3000 3000 3000 651
578 20250401 101900 27787652 3000 3000 3000 3000 100
579 20250401 101800 27487652 3005 3005 3005 3005 0
580 20250401 101700 27487652 3005 3005 3005 3005 0
581 20250401 101600 27487652 3005 3005 3005 3005 11
582 20250401 101500 27454597 3005 3005 3005 3005 44
583 20250401 101400 27322377 3005 3005 3005 3005 0
584 20250401 101300 27322377 3005 3005 3005 3005 1
585 20250401 101200 27319372 3000 3000 3000 3000 0
586 20250401 101100 27319372 3000 3000 3000 3000 0
587 20250401 101000 27319372 3000 3000 3000 3000 0
588 20250401 100900 27319372 3000 3000 3000 3000 456
589 20250401 100800 25951372 3000 3000 3000 3000 30
590 20250401 100700 25861372 3000 3000 3000 3000 0
591 20250401 100600 25861372 3000 3000 3000 3000 200
592 20250401 100500 25261372 3000 3000 3000 3000 56
593 20250401 100400 25093372 3000 3000 3000 3000 0
594 20250401 100300 25093372 3000 3000 3000 3000 0
595 20250401 100200 25093372 3000 3000 3000 3000 0
596 20250401 100100 25093372 3000 3000 3000 3000 0
597 20250401 100000 25093372 3000 3000 3000 3000 0
598 20250401 095900 25093372 3000 3000 3000 3000 15
599 20250401 095800 25048372 3000 3000 3000 3000 0
600 20250401 095700 25048372 3000 3000 3000 3000 0
601 20250401 095600 25048372 3000 3000 3000 3000 0
602 20250401 095500 25048372 3000 3000 3000 3000 0
603 20250401 095400 25048372 3000 3000 3000 3000 50
604 20250401 095300 24898372 3000 3000 3000 3000 0
605 20250401 095200 24898372 3000 3000 3000 3000 1
606 20250401 095100 24895372 3010 3010 3010 3010 0
607 20250401 095000 24895372 3010 3010 3010 3010 0
608 20250401 094900 24895372 3010 3010 3010 3010 0
609 20250401 094800 24895372 3010 3010 3010 3010 6
610 20250401 094700 24877312 3005 3005 3005 3005 0
611 20250401 094600 24877312 3005 3005 3005 3005 0
612 20250401 094500 24877312 3005 3005 3005 3005 0
613 20250401 094400 24877312 3005 3005 3005 3005 0
614 20250401 094300 24877312 3005 3005 3005 3005 0
615 20250401 094200 24877312 3005 3005 3005 3005 231
616 20250401 094100 24183157 3010 3010 3010 3010 0
617 20250401 094000 24183157 3010 3010 3010 3010 0
618 20250401 093900 24183157 3010 3010 3010 3010 1
619 20250401 093800 24180147 3005 3005 3005 3005 0
620 20250401 093700 24180147 3005 3005 3005 3005 100
621 20250401 093600 23879647 3005 3002 3005 3002 1175
622 20250401 093500 20351250 3002 3002 3002 3002 0
623 20250401 093400 20351250 3002 3002 3002 3002 0
624 20250401 093300 20351250 3002 3002 3002 3002 0
625 20250401 093200 20351250 3002 3002 3002 3002 0
626 20250401 093100 20351250 3002 3005 3005 3002 1838
627 20250401 093000 14828075 3005 3005 3005 3005 0
628 20250401 092900 14828075 3005 3005 3005 3005 1364
629 20250401 092800 10729255 3010 3005 3010 3005 1541
630 20250401 092700 6098345 3005 3005 3005 3005 0
631 20250401 092600 6098345 3005 3005 3005 3005 0
632 20250401 092500 6098345 3005 3005 3005 3005 0
633 20250401 092400 6098345 3005 3005 3005 3005 0
634 20250401 092300 6098345 3005 3005 3005 3005 0
635 20250401 092200 6098345 3005 3005 3005 3005 0
636 20250401 092100 6098345 3005 3005 3005 3005 0
637 20250401 092000 6098345 3005 3005 3005 3005 0
638 20250401 091900 6098345 3005 3005 3005 3005 0
639 20250401 091800 6098345 3005 3005 3005 3005 0
640 20250401 091700 6098345 3005 3005 3005 3005 0
641 20250401 091600 6098345 3005 3005 3005 3005 974
642 20250401 091500 3171475 3005 3005 3005 3005 0
643 20250401 091400 3171475 3005 3005 3005 3005 158
644 20250401 091300 2696685 3005 3005 3005 3005 0
645 20250401 091200 2696685 3005 3000 3005 3000 16
646 20250401 091100 2648610 3000 3000 3000 3000 724
647 20250401 091000 476610 3010 3010 3010 3010 5
648 20250401 090900 461560 3020 3020 3020 3020 0
649 20250401 090800 461560 3020 3020 3020 3020 0
650 20250401 090700 461560 3020 3020 3020 3020 1
651 20250401 090600 458540 3015 3015 3015 3015 51
652 20250401 090500 304775 3015 3015 3015 3015 0
653 20250401 090400 304775 3015 3015 3015 3015 0
654 20250401 090300 304775 3015 3020 3020 3015 100
655 20250401 090200 3025 3025 3025 3025 3025 0
656 20250401 090100 3025 3025 3025 3025 3025 0
657 20250401 090000 3025 3025 3025 3025 3025 1

1
066590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,97399,39073104,291710005,117023946480,0.25
20250327,97399,39073104,293170990,117610043040,0.25
20250326,97399,39073104,296579955,118977601680,0.25
20250325,97399,39073104,295118970,118391505120,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 97399 39073104 291710005 117023946480 0.25
3 20250327 97399 39073104 293170990 117610043040 0.25
4 20250326 97399 39073104 296579955 118977601680 0.25
5 20250325 97399 39073104 295118970 118391505120 0.25