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

660
069410/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,151132843,3860,3860,3860,3860,415
20250401,195700,151132843,3860,3860,3860,3860,0
20250401,195600,151132843,3860,3860,3860,3860,0
20250401,195500,151132843,3860,3860,3860,3860,0
20250401,195400,151132843,3860,3860,3860,3860,0
20250401,195300,151132843,3860,3860,3860,3860,0
20250401,195200,151132843,3860,3860,3860,3860,0
20250401,195100,151132843,3860,3860,3860,3860,0
20250401,195000,151132843,3860,3860,3860,3860,0
20250401,194900,151132843,3860,3860,3860,3860,0
20250401,194800,151132843,3860,3860,3860,3860,0
20250401,194700,151132843,3860,3860,3860,3860,0
20250401,194600,151132843,3860,3860,3860,3860,0
20250401,194500,151132843,3860,3860,3860,3860,0
20250401,194400,151132843,3860,3860,3860,3860,0
20250401,194300,151132843,3860,3860,3860,3860,0
20250401,194200,151132843,3860,3860,3860,3860,0
20250401,194100,151132843,3860,3860,3860,3860,0
20250401,194000,151132843,3860,3860,3860,3860,0
20250401,193900,151132843,3860,3860,3860,3860,0
20250401,193800,151132843,3860,3860,3860,3860,0
20250401,193700,151132843,3860,3860,3860,3860,0
20250401,193600,151132843,3860,3860,3860,3860,0
20250401,193500,151132843,3860,3860,3860,3860,0
20250401,193400,151132843,3860,3860,3860,3860,0
20250401,193300,151132843,3860,3860,3860,3860,0
20250401,193200,151132843,3860,3860,3860,3860,0
20250401,193100,151132843,3860,3860,3860,3860,0
20250401,193000,151132843,3860,3860,3860,3860,0
20250401,192900,151132843,3860,3860,3860,3860,0
20250401,192800,151132843,3860,3860,3860,3860,415
20250401,192700,151132843,3860,3860,3860,3860,0
20250401,192600,151132843,3860,3860,3860,3860,0
20250401,192500,151132843,3860,3860,3860,3860,0
20250401,192400,151132843,3860,3860,3860,3860,0
20250401,192300,151132843,3860,3860,3860,3860,0
20250401,192200,151132843,3860,3860,3860,3860,0
20250401,192100,151132843,3860,3860,3860,3860,0
20250401,192000,151132843,3860,3860,3860,3860,0
20250401,191900,151132843,3860,3860,3860,3860,0
20250401,191800,151132843,3860,3860,3860,3860,0
20250401,191700,151132843,3860,3860,3860,3860,0
20250401,191600,151132843,3860,3860,3860,3860,0
20250401,191500,151132843,3860,3860,3860,3860,0
20250401,191400,151132843,3860,3860,3860,3860,0
20250401,191300,151132843,3860,3860,3860,3860,0
20250401,191200,151132843,3860,3860,3860,3860,0
20250401,191100,151132843,3860,3860,3860,3860,0
20250401,191000,151132843,3860,3860,3860,3860,0
20250401,190900,151132843,3860,3860,3860,3860,0
20250401,190800,151132843,3860,3860,3860,3860,0
20250401,190700,151132843,3860,3860,3860,3860,0
20250401,190600,151132843,3860,3860,3860,3860,0
20250401,190500,151132843,3860,3860,3860,3860,0
20250401,190400,151132843,3860,3860,3860,3860,0
20250401,190300,151132843,3860,3860,3860,3860,0
20250401,190200,151132843,3860,3860,3860,3860,0
20250401,190100,151132843,3860,3860,3860,3860,0
20250401,190000,151132843,3860,3860,3860,3860,0
20250401,185900,151132843,3860,3860,3860,3860,0
20250401,185800,151132843,3860,3860,3860,3860,415
20250401,185700,151132843,3860,3860,3860,3860,0
20250401,185600,151132843,3860,3860,3860,3860,0
20250401,185500,151132843,3860,3860,3860,3860,0
20250401,185400,151132843,3860,3860,3860,3860,0
20250401,185300,151132843,3860,3860,3860,3860,0
20250401,185200,151132843,3860,3860,3860,3860,0
20250401,185100,151132843,3860,3860,3860,3860,0
20250401,185000,151132843,3860,3860,3860,3860,0
20250401,184900,151132843,3860,3860,3860,3860,0
20250401,184800,151132843,3860,3860,3860,3860,0
20250401,184700,151132843,3860,3860,3860,3860,0
20250401,184600,151132843,3860,3860,3860,3860,0
20250401,184500,151132843,3860,3860,3860,3860,0
20250401,184400,151132843,3860,3860,3860,3860,0
20250401,184300,151132843,3860,3860,3860,3860,0
20250401,184200,151132843,3860,3860,3860,3860,0
20250401,184100,151132843,3860,3860,3860,3860,0
20250401,184000,151132843,3860,3860,3860,3860,0
20250401,183900,151132843,3860,3860,3860,3860,0
20250401,183800,151132843,3860,3860,3860,3860,0
20250401,183700,151132843,3860,3860,3860,3860,0
20250401,183600,151132843,3860,3860,3860,3860,0
20250401,183500,151132843,3860,3860,3860,3860,0
20250401,183400,151132843,3860,3860,3860,3860,0
20250401,183300,151132843,3860,3860,3860,3860,0
20250401,183200,151132843,3860,3860,3860,3860,0
20250401,183100,151132843,3860,3860,3860,3860,0
20250401,183000,151132843,3860,3860,3860,3860,0
20250401,182900,151132843,3860,3860,3860,3860,0
20250401,182800,151132843,3860,3860,3860,3860,415
20250401,182700,151132843,3860,3860,3860,3860,0
20250401,182600,151132843,3860,3860,3860,3860,0
20250401,182500,151132843,3860,3860,3860,3860,0
20250401,182400,151132843,3860,3860,3860,3860,0
20250401,182300,151132843,3860,3860,3860,3860,0
20250401,182200,151132843,3860,3860,3860,3860,0
20250401,182100,151132843,3860,3860,3860,3860,0
20250401,182000,151132843,3860,3860,3860,3860,0
20250401,181900,151132843,3860,3860,3860,3860,0
20250401,181800,151132843,3860,3860,3860,3860,0
20250401,181700,151132843,3860,3860,3860,3860,0
20250401,181600,151132843,3860,3860,3860,3860,0
20250401,181500,151132843,3860,3860,3860,3860,0
20250401,181400,151132843,3860,3860,3860,3860,0
20250401,181300,151132843,3860,3860,3860,3860,0
20250401,181200,151132843,3860,3860,3860,3860,0
20250401,181100,151132843,3860,3860,3860,3860,0
20250401,181000,151132843,3860,3860,3860,3860,0
20250401,180900,151132843,3860,3860,3860,3860,0
20250401,180800,151132843,3860,3860,3860,3860,0
20250401,180700,151132843,3860,3860,3860,3860,0
20250401,180600,151132843,3860,3860,3860,3860,0
20250401,180500,151132843,3860,3860,3860,3860,0
20250401,180400,151132843,3860,3860,3860,3860,0
20250401,180300,151132843,3860,3860,3860,3860,0
20250401,180200,151132843,3860,3860,3860,3860,0
20250401,180100,151132843,3860,3860,3860,3860,0
20250401,180000,151132843,3860,3860,3860,3860,0
20250401,175900,151132843,3860,3860,3860,3860,0
20250401,175800,151132843,3860,3860,3860,3860,415
20250401,175700,151132843,3860,3860,3860,3860,0
20250401,175600,151132843,3860,3860,3860,3860,0
20250401,175500,151132843,3860,3860,3860,3860,0
20250401,175400,151132843,3860,3860,3860,3860,0
20250401,175300,151132843,3860,3860,3860,3860,0
20250401,175200,151132843,3860,3860,3860,3860,0
20250401,175100,151132843,3860,3860,3860,3860,0
20250401,175000,151132843,3860,3860,3860,3860,0
20250401,174900,151132843,3860,3860,3860,3860,0
20250401,174800,151132843,3860,3860,3860,3860,0
20250401,174700,151132843,3860,3860,3860,3860,0
20250401,174600,151132843,3860,3860,3860,3860,0
20250401,174500,151132843,3860,3860,3860,3860,0
20250401,174400,151132843,3860,3860,3860,3860,0
20250401,174300,151132843,3860,3860,3860,3860,0
20250401,174200,151132843,3860,3860,3860,3860,0
20250401,174100,151132843,3860,3860,3860,3860,0
20250401,174000,151132843,3860,3860,3860,3860,0
20250401,173900,151132843,3860,3860,3860,3860,0
20250401,173800,151132843,3860,3860,3860,3860,0
20250401,173700,151132843,3860,3860,3860,3860,0
20250401,173600,151132843,3860,3860,3860,3860,0
20250401,173500,151132843,3860,3860,3860,3860,0
20250401,173400,151132843,3860,3860,3860,3860,0
20250401,173300,151132843,3860,3860,3860,3860,0
20250401,173200,151132843,3860,3860,3860,3860,0
20250401,173100,151132843,3860,3860,3860,3860,0
20250401,173000,151132843,3860,3860,3860,3860,0
20250401,172900,151132843,3860,3860,3860,3860,0
20250401,172800,151132843,3860,3860,3860,3860,415
20250401,172700,151132843,3860,3860,3860,3860,0
20250401,172600,151132843,3860,3860,3860,3860,0
20250401,172500,151132843,3860,3860,3860,3860,0
20250401,172400,151132843,3860,3860,3860,3860,0
20250401,172300,151132843,3860,3860,3860,3860,0
20250401,172200,151132843,3860,3860,3860,3860,0
20250401,172100,151132843,3860,3860,3860,3860,0
20250401,172000,151132843,3860,3860,3860,3860,0
20250401,171900,151132843,3860,3860,3860,3860,0
20250401,171800,151132843,3860,3860,3860,3860,0
20250401,171700,151132843,3860,3860,3860,3860,0
20250401,171600,151132843,3860,3860,3860,3860,0
20250401,171500,151132843,3860,3860,3860,3860,0
20250401,171400,151132843,3860,3860,3860,3860,0
20250401,171300,151132843,3860,3860,3860,3860,0
20250401,171200,151132843,3860,3860,3860,3860,0
20250401,171100,151132843,3860,3860,3860,3860,0
20250401,171000,151132843,3860,3860,3860,3860,0
20250401,170900,151132843,3860,3860,3860,3860,0
20250401,170800,151132843,3860,3860,3860,3860,0
20250401,170700,151132843,3860,3860,3860,3860,0
20250401,170600,151132843,3860,3860,3860,3860,0
20250401,170500,151132843,3860,3860,3860,3860,0
20250401,170400,151132843,3860,3860,3860,3860,0
20250401,170300,151132843,3860,3860,3860,3860,0
20250401,170200,151132843,3860,3860,3860,3860,0
20250401,170100,151132843,3860,3860,3860,3860,0
20250401,170000,151132843,3860,3860,3860,3860,0
20250401,165900,151132843,3860,3860,3860,3860,0
20250401,165800,151132843,3860,3860,3860,3860,415
20250401,165700,151132843,3860,3860,3860,3860,0
20250401,165600,151132843,3860,3860,3860,3860,0
20250401,165500,151132843,3860,3860,3860,3860,0
20250401,165400,151132843,3860,3860,3860,3860,0
20250401,165300,151132843,3860,3860,3860,3860,0
20250401,165200,151132843,3860,3860,3860,3860,0
20250401,165100,151132843,3860,3860,3860,3860,0
20250401,165000,151132843,3860,3860,3860,3860,0
20250401,164900,151132843,3860,3860,3860,3860,0
20250401,164800,151132843,3860,3860,3860,3860,0
20250401,164700,151132843,3860,3860,3860,3860,0
20250401,164600,151132843,3860,3860,3860,3860,0
20250401,164500,151132843,3860,3860,3860,3860,0
20250401,164400,151132843,3860,3860,3860,3860,0
20250401,164300,151132843,3860,3860,3860,3860,0
20250401,164200,151132843,3860,3860,3860,3860,0
20250401,164100,151132843,3860,3860,3860,3860,0
20250401,164000,151132843,3860,3860,3860,3860,0
20250401,163900,151132843,3860,3860,3860,3860,0
20250401,163800,151132843,3860,3860,3860,3860,0
20250401,163700,151132843,3860,3860,3860,3860,0
20250401,163600,151132843,3860,3860,3860,3860,0
20250401,163500,151132843,3860,3860,3860,3860,0
20250401,163400,151132843,3860,3860,3860,3860,0
20250401,163300,151132843,3860,3860,3860,3860,0
20250401,163200,151132843,3860,3860,3860,3860,0
20250401,163100,151132843,3860,3860,3860,3860,0
20250401,163000,151132843,3860,3860,3860,3860,0
20250401,162900,151132843,3860,3860,3860,3860,0
20250401,162800,151132843,3860,3860,3860,3860,415
20250401,162700,151132843,3860,3860,3860,3860,0
20250401,162600,151132843,3860,3860,3860,3860,0
20250401,162500,151132843,3860,3860,3860,3860,0
20250401,162400,151132843,3860,3860,3860,3860,0
20250401,162300,151132843,3860,3860,3860,3860,0
20250401,162200,151132843,3860,3860,3860,3860,0
20250401,162100,151132843,3860,3860,3860,3860,0
20250401,162000,151132843,3860,3860,3860,3860,0
20250401,161900,151132843,3860,3860,3860,3860,0
20250401,161800,151132843,3860,3860,3860,3860,0
20250401,161700,151132843,3860,3860,3860,3860,0
20250401,161600,151132843,3860,3860,3860,3860,0
20250401,161500,151132843,3860,3860,3860,3860,0
20250401,161400,151132843,3860,3860,3860,3860,0
20250401,161300,151132843,3860,3860,3860,3860,0
20250401,161200,151132843,3860,3860,3860,3860,0
20250401,161100,151132843,3860,3860,3860,3860,0
20250401,161000,151132843,3860,3860,3860,3860,0
20250401,160900,151132843,3860,3860,3860,3860,0
20250401,160800,151132843,3860,3860,3860,3860,0
20250401,160700,151132843,3860,3860,3860,3860,0
20250401,160600,151132843,3860,3860,3860,3860,0
20250401,160500,151132843,3860,3860,3860,3860,0
20250401,160400,151132843,3860,3860,3860,3860,0
20250401,160300,151132843,3860,3860,3860,3860,0
20250401,160200,151132843,3860,3860,3860,3860,0
20250401,160100,151132843,3860,3860,3860,3860,0
20250401,160000,151132843,3860,3860,3860,3860,0
20250401,155900,151132843,3860,3860,3860,3860,0
20250401,155800,151132843,3860,3860,3860,3860,415
20250401,155700,151132843,3860,3860,3860,3860,0
20250401,155600,151132843,3860,3860,3860,3860,0
20250401,155500,151132843,3860,3860,3860,3860,0
20250401,155400,151132843,3860,3860,3860,3860,0
20250401,155300,151132843,3860,3860,3860,3860,0
20250401,155200,151132843,3860,3860,3860,3860,0
20250401,155100,151132843,3860,3860,3860,3860,0
20250401,155000,151132843,3860,3860,3860,3860,0
20250401,154900,151132843,3860,3860,3860,3860,0
20250401,154800,151132843,3860,3860,3860,3860,0
20250401,154700,151132843,3860,3860,3860,3860,0
20250401,154600,151132843,3860,3860,3860,3860,0
20250401,154500,151132843,3860,3860,3860,3860,0
20250401,154400,151132843,3860,3860,3860,3860,0
20250401,154300,151132843,3860,3860,3860,3860,0
20250401,154200,151132843,3860,3860,3860,3860,0
20250401,154100,151132843,3860,3860,3860,3860,0
20250401,154000,151132843,3860,3860,3860,3860,0
20250401,153900,151132843,3860,3860,3860,3860,0
20250401,153800,151132843,3860,3860,3860,3860,0
20250401,153700,151132843,3860,3860,3860,3860,0
20250401,153600,151132843,3860,3860,3860,3860,0
20250401,153500,151132843,3860,3860,3860,3860,0
20250401,153400,151132843,3860,3860,3860,3860,0
20250401,153300,151132843,3860,3860,3860,3860,0
20250401,153200,151132843,3860,3860,3860,3860,0
20250401,153100,151132843,3860,3860,3860,3860,0
20250401,153000,151132843,3860,3860,3860,3860,415
20250401,152900,149530943,3860,3860,3860,3860,0
20250401,152800,149530943,3860,3860,3860,3860,0
20250401,152700,149530943,3860,3860,3860,3860,0
20250401,152600,149530943,3860,3860,3860,3860,0
20250401,152500,149530943,3860,3860,3860,3860,0
20250401,152400,149530943,3860,3860,3860,3860,0
20250401,152300,149530943,3860,3860,3860,3860,0
20250401,152200,149530943,3860,3860,3860,3860,0
20250401,152100,149530943,3860,3860,3860,3860,0
20250401,152000,149530943,3860,3860,3860,3860,0
20250401,151900,149530943,3860,3860,3860,3860,10
20250401,151800,149492343,3895,3895,3895,3895,0
20250401,151700,149492343,3895,3895,3895,3895,0
20250401,151600,149492343,3895,3895,3895,3895,0
20250401,151500,149492343,3895,3895,3895,3895,0
20250401,151400,149492343,3895,3895,3895,3895,0
20250401,151300,149492343,3895,3895,3895,3895,0
20250401,151200,149492343,3895,3895,3895,3895,249
20250401,151100,148522488,3895,3895,3895,3895,0
20250401,151000,148522488,3895,3890,3895,3890,100
20250401,150900,148133153,3880,3880,3880,3880,0
20250401,150800,148133153,3880,3880,3880,3880,0
20250401,150700,148133153,3880,3880,3880,3880,0
20250401,150600,148133153,3880,3880,3880,3880,0
20250401,150500,148133153,3880,3880,3880,3880,0
20250401,150400,148133153,3880,3880,3880,3880,0
20250401,150300,148133153,3880,3880,3880,3880,0
20250401,150200,148133153,3880,3880,3880,3880,0
20250401,150100,148133153,3880,3880,3880,3880,0
20250401,150000,148133153,3880,3890,3900,3880,554
20250401,145900,145982103,3890,3895,3897,3877,181
20250401,145800,145279081,3890,3890,3900,3890,87
20250401,145700,144940351,3895,3895,3900,3885,181
20250401,145600,144235036,3890,3900,3900,3885,102
20250401,145500,143837811,3895,3900,3900,3895,48
20250401,145400,143650626,3895,3895,3900,3895,151
20250401,145300,143062181,3895,3890,3900,3890,136
20250401,145200,142532256,3890,3890,3895,3882,240
20250401,145100,141599329,3890,3880,3890,3880,192
20250401,145000,140853609,3880,3880,3880,3880,135
20250401,144900,140329809,3865,3880,3880,3865,202
20250401,144800,139547114,3880,3880,3880,3875,106
20250401,144700,139135884,3875,3870,3880,3870,75
20250401,144600,138845179,3875,3875,3875,3875,0
20250401,144500,138845179,3875,3875,3875,3875,20
20250401,144400,138767679,3870,3870,3870,3870,0
20250401,144300,138767679,3870,3870,3870,3870,151
20250401,144200,138183309,3870,3870,3870,3870,0
20250401,144100,138183309,3870,3870,3870,3870,205
20250401,144000,137389959,3865,3865,3865,3865,143
20250401,143900,136837264,3860,3860,3860,3860,2
20250401,143800,136829544,3865,3865,3865,3865,0
20250401,143700,136829544,3865,3860,3865,3860,151
20250401,143600,136246479,3860,3860,3860,3860,0
20250401,143500,136246479,3860,3860,3860,3860,10
20250401,143400,136207879,3860,3860,3860,3860,150
20250401,143300,135628879,3860,3860,3860,3860,0
20250401,143200,135628879,3860,3860,3860,3860,30
20250401,143100,135513079,3860,3860,3860,3860,145
20250401,143000,134953379,3855,3855,3855,3855,10
20250401,142900,134914829,3860,3860,3860,3860,0
20250401,142800,134914829,3860,3860,3860,3860,0
20250401,142700,134914829,3860,3860,3860,3860,150
20250401,142600,134335829,3860,3860,3860,3860,0
20250401,142500,134335829,3860,3860,3860,3860,0
20250401,142400,134335829,3860,3860,3860,3860,151
20250401,142300,133752969,3860,3860,3860,3860,3
20250401,142200,133741389,3860,3860,3860,3860,6
20250401,142100,133718229,3860,3860,3860,3860,151
20250401,142000,133135369,3860,3860,3860,3860,0
20250401,141900,133135369,3860,3860,3860,3860,0
20250401,141800,133135369,3860,3860,3860,3860,138
20250401,141700,132602689,3855,3855,3855,3855,12
20250401,141600,132556429,3860,3860,3860,3860,0
20250401,141500,132556429,3860,3855,3860,3855,151
20250401,141400,131973819,3855,3855,3855,3855,0
20250401,141300,131973819,3855,3855,3855,3855,0
20250401,141200,131973819,3855,3855,3855,3855,150
20250401,141100,131395569,3850,3850,3850,3850,0
20250401,141000,131395569,3850,3850,3850,3850,0
20250401,140900,131395569,3850,3850,3850,3850,0
20250401,140800,131395569,3850,3850,3855,3850,309
20250401,140700,130205169,3850,3850,3850,3850,0
20250401,140600,130205169,3850,3850,3850,3850,0
20250401,140500,130205169,3850,3850,3850,3850,151
20250401,140400,129623819,3850,3850,3850,3850,0
20250401,140300,129623819,3850,3850,3850,3850,37
20250401,140200,129481369,3845,3845,3845,3845,125
20250401,140100,129000744,3845,3845,3845,3845,0
20250401,140000,129000744,3845,3845,3845,3845,0
20250401,135900,129000744,3845,3845,3845,3845,151
20250401,135800,128420149,3845,3845,3845,3845,0
20250401,135700,128420149,3845,3845,3845,3845,0
20250401,135600,128420149,3845,3845,3845,3845,151
20250401,135500,127839554,3845,3845,3845,3845,0
20250401,135400,127839554,3845,3845,3845,3845,0
20250401,135300,127839554,3845,3840,3845,3840,121
20250401,135200,127374529,3830,3830,3830,3830,0
20250401,135100,127374529,3830,3830,3830,3830,97
20250401,135000,127003019,3830,3830,3830,3830,0
20250401,134900,127003019,3830,3830,3830,3830,151
20250401,134800,126424689,3830,3830,3830,3830,1
20250401,134700,126420859,3830,3830,3830,3830,151
20250401,134600,125842529,3850,3850,3850,3850,0
20250401,134500,125842529,3850,3850,3850,3850,0
20250401,134400,125842529,3850,3850,3850,3850,0
20250401,134300,125842529,3850,3850,3850,3850,0
20250401,134200,125842529,3850,3850,3850,3850,75
20250401,134100,125553779,3850,3845,3850,3845,226
20250401,134000,124684059,3850,3850,3850,3850,100
20250401,133900,124299059,3850,3850,3850,3850,0
20250401,133800,124299059,3850,3850,3850,3850,0
20250401,133700,124299059,3850,3850,3850,3850,0
20250401,133600,124299059,3850,3850,3850,3850,0
20250401,133500,124299059,3850,3850,3850,3850,300
20250401,133400,123144059,3850,3845,3850,3845,285
20250401,133300,122048164,3850,3850,3850,3850,0
20250401,133200,122048164,3850,3850,3850,3850,0
20250401,133100,122048164,3850,3850,3850,3850,0
20250401,133000,122048164,3850,3850,3850,3850,0
20250401,132900,122048164,3850,3850,3850,3850,269
20250401,132800,121012514,3845,3845,3845,3845,33
20250401,132700,120885629,3850,3850,3850,3850,0
20250401,132600,120885629,3850,3850,3850,3850,0
20250401,132500,120885629,3850,3850,3850,3850,0
20250401,132400,120885629,3850,3850,3850,3850,0
20250401,132300,120885629,3850,3850,3850,3850,151
20250401,132200,120304279,3850,3850,3850,3850,151
20250401,132100,119722929,3845,3845,3845,3845,0
20250401,132000,119722929,3845,3845,3845,3845,0
20250401,131900,119722929,3845,3845,3845,3845,0
20250401,131800,119722929,3845,3845,3845,3845,0
20250401,131700,119722929,3845,3850,3850,3845,214
20250401,131600,118899344,3830,3830,3830,3830,0
20250401,131500,118899344,3830,3830,3830,3830,96
20250401,131400,118531664,3830,3830,3830,3830,0
20250401,131300,118531664,3830,3830,3830,3830,0
20250401,131200,118531664,3830,3830,3830,3830,151
20250401,131100,117953334,3830,3830,3830,3830,0
20250401,131000,117953334,3830,3830,3830,3830,253
20250401,130900,116984344,3850,3850,3850,3850,0
20250401,130800,116984344,3850,3850,3850,3850,151
20250401,130700,116402994,3850,3850,3850,3850,0
20250401,130600,116402994,3850,3830,3850,3830,11
20250401,130500,116360844,3850,3845,3850,3845,151
20250401,130400,115780039,3845,3845,3845,3845,148
20250401,130300,115210979,3835,3835,3835,3835,0
20250401,130200,115210979,3835,3835,3835,3835,4
20250401,130100,115195639,3835,3835,3835,3835,0
20250401,130000,115195639,3835,3835,3835,3835,164
20250401,125900,114566699,3835,3835,3835,3835,0
20250401,125800,114566699,3835,3835,3835,3835,0
20250401,125700,114566699,3835,3830,3835,3830,68
20250401,125600,114306099,3825,3825,3825,3825,2
20250401,125500,114298449,3820,3820,3820,3820,81
20250401,125400,113989029,3830,3830,3830,3830,150
20250401,125300,113414529,3820,3820,3820,3820,0
20250401,125200,113414529,3820,3820,3820,3820,35
20250401,125100,113280829,3850,3850,3850,3850,0
20250401,125000,113280829,3850,3850,3850,3850,0
20250401,124900,113280829,3850,3850,3850,3845,226
20250401,124800,112410779,3845,3850,3850,3845,80
20250401,124700,112103154,3845,3845,3845,3845,50
20250401,124600,111910904,3840,3840,3840,3840,0
20250401,124500,111910904,3840,3830,3840,3830,208
20250401,124400,111113684,3845,3845,3845,3845,0
20250401,124300,111113684,3845,3840,3845,3840,6
20250401,124200,111090639,3840,3845,3845,3830,271
20250401,124100,110049229,3825,3825,3845,3825,77
20250401,124000,109754304,3825,3825,3825,3825,0
20250401,123900,109754304,3825,3825,3825,3825,0
20250401,123800,109754304,3825,3820,3825,3820,151
20250401,123700,109176804,3820,3820,3820,3820,0
20250401,123600,109176804,3820,3820,3820,3820,0
20250401,123500,109176804,3820,3820,3820,3820,150
20250401,123400,108603804,3815,3815,3815,3815,0
20250401,123300,108603804,3815,3815,3815,3815,0
20250401,123200,108603804,3815,3815,3815,3815,0
20250401,123100,108603804,3815,3815,3815,3815,0
20250401,123000,108603804,3815,3820,3820,3815,308
20250401,122900,107427994,3795,3795,3795,3795,0
20250401,122800,107427994,3795,3795,3795,3795,60
20250401,122700,107200294,3795,3795,3795,3795,0
20250401,122600,107200294,3795,3795,3795,3795,0
20250401,122500,107200294,3795,3795,3795,3795,0
20250401,122400,107200294,3795,3815,3815,3745,2751
20250401,122300,96842484,3825,3825,3825,3825,0
20250401,122200,96842484,3825,3825,3825,3825,0
20250401,122100,96842484,3825,3825,3825,3825,0
20250401,122000,96842484,3825,3825,3825,3825,0
20250401,121900,96842484,3825,3825,3825,3825,0
20250401,121800,96842484,3825,3825,3825,3825,0
20250401,121700,96842484,3825,3825,3825,3825,0
20250401,121600,96842484,3825,3825,3825,3825,0
20250401,121500,96842484,3825,3825,3825,3825,0
20250401,121400,96842484,3825,3825,3825,3825,0
20250401,121300,96842484,3825,3825,3825,3825,0
20250401,121200,96842484,3825,3825,3825,3825,0
20250401,121100,96842484,3825,3825,3825,3825,0
20250401,121000,96842484,3825,3830,3830,3825,152
20250401,120900,96260329,3825,3825,3825,3825,78
20250401,120800,95961979,3800,3800,3800,3800,0
20250401,120700,95961979,3800,3810,3810,3800,490
20250401,120600,94099299,3840,3840,3840,3840,0
20250401,120500,94099299,3840,3835,3840,3835,94
20250401,120400,93738389,3830,3835,3835,3830,109
20250401,120300,93320654,3815,3815,3815,3815,0
20250401,120200,93320654,3815,3815,3815,3815,100
20250401,120100,92939154,3835,3835,3835,3835,0
20250401,120000,92939154,3835,3835,3835,3835,0
20250401,115900,92939154,3835,3835,3835,3835,0
20250401,115800,92939154,3835,3840,3840,3835,437
20250401,115700,91262504,3845,3845,3845,3845,0
20250401,115600,91262504,3845,3845,3845,3845,0
20250401,115500,91262504,3845,3845,3845,3845,150
20250401,115400,90685754,3850,3850,3850,3850,0
20250401,115300,90685754,3850,3850,3850,3850,150
20250401,115200,90108254,3855,3855,3855,3855,0
20250401,115100,90108254,3855,3845,3855,3845,4
20250401,115000,90092854,3850,3850,3850,3850,151
20250401,114900,89511504,3860,3860,3860,3860,0
20250401,114800,89511504,3860,3860,3860,3860,0
20250401,114700,89511504,3860,3860,3860,3860,0
20250401,114600,89511504,3860,3855,3860,3855,261
20250401,114500,88505344,3860,3860,3860,3860,150
20250401,114400,87926344,3860,3855,3860,3855,251
20250401,114300,86957984,3860,3860,3860,3860,0
20250401,114200,86957984,3860,3860,3860,3860,0
20250401,114100,86957984,3860,3860,3860,3860,1
20250401,114000,86954124,3850,3860,3860,3850,157
20250401,113900,86349614,3860,3860,3860,3860,0
20250401,113800,86349614,3860,3860,3860,3860,151
20250401,113700,85766754,3860,3860,3860,3860,18
20250401,113600,85697274,3860,3860,3860,3860,1
20250401,113500,85693414,3850,3850,3850,3850,164
20250401,113400,85062014,3850,3850,3850,3850,0
20250401,113300,85062014,3850,3855,3855,3850,187
20250401,113200,84341309,3860,3860,3860,3860,0
20250401,113100,84341309,3860,3860,3860,3860,0
20250401,113000,84341309,3860,3860,3860,3860,179
20250401,112900,83650369,3860,3860,3860,3860,95
20250401,112800,83283669,3860,3860,3860,3860,30
20250401,112700,83167869,3860,3855,3860,3855,193
20250401,112600,82423774,3850,3850,3850,3850,173
20250401,112500,81757724,3835,3835,3835,3835,1
20250401,112400,81753889,3815,3815,3815,3815,0
20250401,112300,81753889,3815,3815,3815,3815,0
20250401,112200,81753889,3815,3815,3815,3815,0
20250401,112100,81753889,3815,3815,3815,3815,0
20250401,112000,81753889,3815,3815,3815,3815,804
20250401,111900,78686629,3845,3840,3845,3840,151
20250401,111800,78106159,3850,3850,3850,3850,0
20250401,111700,78106159,3850,3850,3850,3850,0
20250401,111600,78106159,3850,3850,3850,3850,0
20250401,111500,78106159,3850,3855,3855,3850,301
20250401,111400,76946554,3855,3855,3855,3855,0
20250401,111300,76946554,3855,3855,3855,3855,0
20250401,111200,76946554,3855,3850,3855,3850,362
20250401,111100,75551799,3845,3835,3845,3835,654
20250401,111000,73040209,3835,3835,3835,3835,0
20250401,110900,73040209,3835,3830,3835,3830,87
20250401,110800,72706819,3830,3825,3830,3825,215
20250401,110700,71883689,3785,3785,3785,3785,0
20250401,110600,71883689,3785,3785,3785,3785,0
20250401,110500,71883689,3785,3785,3785,3785,0
20250401,110400,71883689,3785,3785,3785,3785,40
20250401,110300,71732289,3785,3835,3835,3785,277
20250401,110200,70673354,3810,3810,3810,3810,74
20250401,110100,70391414,3810,3810,3810,3810,0
20250401,110000,70391414,3810,3810,3810,3810,10
20250401,105900,70353314,3765,3765,3765,3765,50
20250401,105800,70165064,3755,3790,3790,3755,4550
20250401,105700,53077084,3740,3820,3820,3740,578
20250401,105600,50883694,3820,3820,3820,3820,79
20250401,105500,50581914,3820,3820,3820,3820,0
20250401,105400,50581914,3820,3810,3820,3810,45
20250401,105300,50410044,3825,3825,3825,3825,129
20250401,105200,49916619,3825,3830,3830,3825,165
20250401,105100,49284739,3830,3830,3830,3830,152
20250401,105000,48702579,3825,3825,3825,3825,13
20250401,104900,48652854,3820,3820,3820,3820,126
20250401,104800,48171534,3800,3800,3800,3800,0
20250401,104700,48171534,3800,3800,3800,3800,0
20250401,104600,48171534,3800,3800,3800,3800,211
20250401,104500,47369734,3790,3790,3790,3790,18
20250401,104400,47301514,3790,3780,3790,3780,866
20250401,104300,44026674,3780,3780,3780,3780,0
20250401,104200,44026674,3780,3780,3780,3780,0
20250401,104100,44026674,3780,3780,3780,3780,0
20250401,104000,44026674,3780,3775,3780,3775,113
20250401,103900,43599549,3775,3770,3775,3770,189
20250401,103800,42886264,3775,3775,3775,3775,0
20250401,103700,42886264,3775,3775,3775,3775,0
20250401,103600,42886264,3775,3775,3775,3775,0
20250401,103500,42886264,3775,3775,3775,3775,148
20250401,103400,42327564,3775,3765,3775,3765,154
20250401,103300,41747229,3760,3760,3760,3760,11
20250401,103200,41705869,3760,3760,3760,3760,0
20250401,103100,41705869,3760,3760,3760,3760,1
20250401,103000,41702109,3715,3715,3715,3715,0
20250401,102900,41702109,3715,3765,3765,3715,57
20250401,102800,41489294,3765,3760,3765,3760,282
20250401,102700,40427599,3760,3760,3760,3760,0
20250401,102600,40427599,3760,3760,3760,3760,0
20250401,102500,40427599,3760,3760,3760,3760,3
20250401,102400,40416319,3730,3730,3730,3730,0
20250401,102300,40416319,3730,3735,3735,3730,243
20250401,102200,39509829,3765,3765,3765,3765,0
20250401,102100,39509829,3765,3765,3770,3765,301
20250401,102000,38375809,3770,3770,3770,3770,0
20250401,101900,38375809,3770,3770,3770,3770,0
20250401,101800,38375809,3770,3770,3770,3770,0
20250401,101700,38375809,3770,3770,3770,3770,0
20250401,101600,38375809,3770,3770,3770,3770,0
20250401,101500,38375809,3770,3775,3775,3770,302
20250401,101400,37236514,3780,3780,3780,3780,0
20250401,101300,37236514,3780,3780,3780,3780,0
20250401,101200,37236514,3780,3745,3780,3745,1696
20250401,101100,30875589,3745,3745,3745,3745,0
20250401,101000,30875589,3745,3745,3745,3745,50
20250401,100900,30688339,3745,3745,3745,3745,35
20250401,100800,30557264,3750,3750,3750,3750,151
20250401,100700,29991014,3740,3740,3740,3740,116
20250401,100600,29557174,3740,3740,3740,3740,0
20250401,100500,29557174,3740,3740,3740,3740,1
20250401,100400,29553434,3740,3740,3740,3730,110
20250401,100300,29142264,3725,3725,3725,3725,42
20250401,100200,28985814,3725,3725,3725,3725,0
20250401,100100,28985814,3725,3725,3725,3725,0
20250401,100000,28985814,3725,3725,3725,3725,0
20250401,095900,28985814,3725,3725,3725,3725,150
20250401,095800,28427064,3725,3725,3725,3725,0
20250401,095700,28427064,3725,3725,3725,3725,0
20250401,095600,28427064,3725,3725,3725,3725,151
20250401,095500,27864589,3725,3725,3725,3725,0
20250401,095400,27864589,3725,3725,3725,3725,200
20250401,095300,27119589,3740,3740,3740,3740,0
20250401,095200,27119589,3740,3740,3740,3720,985
20250401,095100,23446369,3745,3745,3745,3745,151
20250401,095000,22880874,3750,3750,3750,3750,7
20250401,094900,22854624,3750,3750,3750,3750,34
20250401,094800,22727124,3750,3750,3750,3750,3
20250401,094700,22715874,3750,3750,3750,3750,3
20250401,094600,22704624,3745,3745,3745,3745,0
20250401,094500,22704624,3745,3745,3745,3745,0
20250401,094400,22704624,3745,3745,3745,3745,0
20250401,094300,22704624,3745,3745,3745,3745,2
20250401,094200,22697134,3745,3745,3745,3745,0
20250401,094100,22697134,3745,3745,3745,3745,0
20250401,094000,22697134,3745,3745,3745,3745,0
20250401,093900,22697134,3745,3745,3745,3745,0
20250401,093800,22697134,3745,3745,3745,3745,0
20250401,093700,22697134,3745,3745,3745,3745,0
20250401,093600,22697134,3745,3745,3745,3745,2
20250401,093500,22689644,3745,3745,3745,3745,0
20250401,093400,22689644,3745,3745,3745,3745,0
20250401,093300,22689644,3745,3745,3745,3745,0
20250401,093200,22689644,3745,3750,3750,3745,94
20250401,093100,22337344,3767,3767,3767,3767,0
20250401,093000,22337344,3767,3767,3767,3767,2
20250401,092900,22329810,3750,3750,3750,3750,0
20250401,092800,22329810,3750,3760,3760,3750,589
20250401,092700,20115750,3770,3770,3770,3770,0
20250401,092600,20115750,3770,3770,3770,3770,300
20250401,092500,18984750,3760,3760,3760,3760,1
20250401,092400,18980990,3770,3770,3770,3770,0
20250401,092300,18980990,3770,3770,3770,3770,1
20250401,092200,18977220,3790,3790,3790,3790,15
20250401,092100,18920370,3790,3790,3790,3790,15
20250401,092000,18863520,3750,3760,3760,3750,90
20250401,091900,18525200,3760,3760,3760,3760,10
20250401,091800,18487600,3765,3765,3765,3765,0
20250401,091700,18487600,3765,3765,3765,3765,0
20250401,091600,18487600,3765,3830,3830,3765,228
20250401,091500,17628530,3830,3830,3830,3830,110
20250401,091400,17207230,3830,3830,3830,3830,10
20250401,091300,17168930,3835,3810,3845,3770,157
20250401,091200,16571695,3765,3805,3805,3765,6
20250401,091100,16548945,3800,3765,3855,3765,593
20250401,091000,14299740,3755,3785,3850,3755,259
20250401,090900,13310655,3795,3795,3795,3795,5
20250401,090800,13291680,3795,3795,3795,3795,0
20250401,090700,13291680,3795,3780,3795,3780,82
20250401,090600,12980955,3750,3755,3755,3750,3
20250401,090500,12969700,3795,3790,3795,3750,23
20250401,090400,12882810,3790,3900,3900,3790,344
20250401,090300,11552475,3945,3945,3945,3945,0
20250401,090200,11552475,3945,3985,3985,3945,2899
20250401,090100,0,3655,3655,3655,3655,0
20250401,090000,0,3655,3655,3655,3655,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 151132843 3860 3860 3860 3860 415
3 20250401 195700 151132843 3860 3860 3860 3860 0
4 20250401 195600 151132843 3860 3860 3860 3860 0
5 20250401 195500 151132843 3860 3860 3860 3860 0
6 20250401 195400 151132843 3860 3860 3860 3860 0
7 20250401 195300 151132843 3860 3860 3860 3860 0
8 20250401 195200 151132843 3860 3860 3860 3860 0
9 20250401 195100 151132843 3860 3860 3860 3860 0
10 20250401 195000 151132843 3860 3860 3860 3860 0
11 20250401 194900 151132843 3860 3860 3860 3860 0
12 20250401 194800 151132843 3860 3860 3860 3860 0
13 20250401 194700 151132843 3860 3860 3860 3860 0
14 20250401 194600 151132843 3860 3860 3860 3860 0
15 20250401 194500 151132843 3860 3860 3860 3860 0
16 20250401 194400 151132843 3860 3860 3860 3860 0
17 20250401 194300 151132843 3860 3860 3860 3860 0
18 20250401 194200 151132843 3860 3860 3860 3860 0
19 20250401 194100 151132843 3860 3860 3860 3860 0
20 20250401 194000 151132843 3860 3860 3860 3860 0
21 20250401 193900 151132843 3860 3860 3860 3860 0
22 20250401 193800 151132843 3860 3860 3860 3860 0
23 20250401 193700 151132843 3860 3860 3860 3860 0
24 20250401 193600 151132843 3860 3860 3860 3860 0
25 20250401 193500 151132843 3860 3860 3860 3860 0
26 20250401 193400 151132843 3860 3860 3860 3860 0
27 20250401 193300 151132843 3860 3860 3860 3860 0
28 20250401 193200 151132843 3860 3860 3860 3860 0
29 20250401 193100 151132843 3860 3860 3860 3860 0
30 20250401 193000 151132843 3860 3860 3860 3860 0
31 20250401 192900 151132843 3860 3860 3860 3860 0
32 20250401 192800 151132843 3860 3860 3860 3860 415
33 20250401 192700 151132843 3860 3860 3860 3860 0
34 20250401 192600 151132843 3860 3860 3860 3860 0
35 20250401 192500 151132843 3860 3860 3860 3860 0
36 20250401 192400 151132843 3860 3860 3860 3860 0
37 20250401 192300 151132843 3860 3860 3860 3860 0
38 20250401 192200 151132843 3860 3860 3860 3860 0
39 20250401 192100 151132843 3860 3860 3860 3860 0
40 20250401 192000 151132843 3860 3860 3860 3860 0
41 20250401 191900 151132843 3860 3860 3860 3860 0
42 20250401 191800 151132843 3860 3860 3860 3860 0
43 20250401 191700 151132843 3860 3860 3860 3860 0
44 20250401 191600 151132843 3860 3860 3860 3860 0
45 20250401 191500 151132843 3860 3860 3860 3860 0
46 20250401 191400 151132843 3860 3860 3860 3860 0
47 20250401 191300 151132843 3860 3860 3860 3860 0
48 20250401 191200 151132843 3860 3860 3860 3860 0
49 20250401 191100 151132843 3860 3860 3860 3860 0
50 20250401 191000 151132843 3860 3860 3860 3860 0
51 20250401 190900 151132843 3860 3860 3860 3860 0
52 20250401 190800 151132843 3860 3860 3860 3860 0
53 20250401 190700 151132843 3860 3860 3860 3860 0
54 20250401 190600 151132843 3860 3860 3860 3860 0
55 20250401 190500 151132843 3860 3860 3860 3860 0
56 20250401 190400 151132843 3860 3860 3860 3860 0
57 20250401 190300 151132843 3860 3860 3860 3860 0
58 20250401 190200 151132843 3860 3860 3860 3860 0
59 20250401 190100 151132843 3860 3860 3860 3860 0
60 20250401 190000 151132843 3860 3860 3860 3860 0
61 20250401 185900 151132843 3860 3860 3860 3860 0
62 20250401 185800 151132843 3860 3860 3860 3860 415
63 20250401 185700 151132843 3860 3860 3860 3860 0
64 20250401 185600 151132843 3860 3860 3860 3860 0
65 20250401 185500 151132843 3860 3860 3860 3860 0
66 20250401 185400 151132843 3860 3860 3860 3860 0
67 20250401 185300 151132843 3860 3860 3860 3860 0
68 20250401 185200 151132843 3860 3860 3860 3860 0
69 20250401 185100 151132843 3860 3860 3860 3860 0
70 20250401 185000 151132843 3860 3860 3860 3860 0
71 20250401 184900 151132843 3860 3860 3860 3860 0
72 20250401 184800 151132843 3860 3860 3860 3860 0
73 20250401 184700 151132843 3860 3860 3860 3860 0
74 20250401 184600 151132843 3860 3860 3860 3860 0
75 20250401 184500 151132843 3860 3860 3860 3860 0
76 20250401 184400 151132843 3860 3860 3860 3860 0
77 20250401 184300 151132843 3860 3860 3860 3860 0
78 20250401 184200 151132843 3860 3860 3860 3860 0
79 20250401 184100 151132843 3860 3860 3860 3860 0
80 20250401 184000 151132843 3860 3860 3860 3860 0
81 20250401 183900 151132843 3860 3860 3860 3860 0
82 20250401 183800 151132843 3860 3860 3860 3860 0
83 20250401 183700 151132843 3860 3860 3860 3860 0
84 20250401 183600 151132843 3860 3860 3860 3860 0
85 20250401 183500 151132843 3860 3860 3860 3860 0
86 20250401 183400 151132843 3860 3860 3860 3860 0
87 20250401 183300 151132843 3860 3860 3860 3860 0
88 20250401 183200 151132843 3860 3860 3860 3860 0
89 20250401 183100 151132843 3860 3860 3860 3860 0
90 20250401 183000 151132843 3860 3860 3860 3860 0
91 20250401 182900 151132843 3860 3860 3860 3860 0
92 20250401 182800 151132843 3860 3860 3860 3860 415
93 20250401 182700 151132843 3860 3860 3860 3860 0
94 20250401 182600 151132843 3860 3860 3860 3860 0
95 20250401 182500 151132843 3860 3860 3860 3860 0
96 20250401 182400 151132843 3860 3860 3860 3860 0
97 20250401 182300 151132843 3860 3860 3860 3860 0
98 20250401 182200 151132843 3860 3860 3860 3860 0
99 20250401 182100 151132843 3860 3860 3860 3860 0
100 20250401 182000 151132843 3860 3860 3860 3860 0
101 20250401 181900 151132843 3860 3860 3860 3860 0
102 20250401 181800 151132843 3860 3860 3860 3860 0
103 20250401 181700 151132843 3860 3860 3860 3860 0
104 20250401 181600 151132843 3860 3860 3860 3860 0
105 20250401 181500 151132843 3860 3860 3860 3860 0
106 20250401 181400 151132843 3860 3860 3860 3860 0
107 20250401 181300 151132843 3860 3860 3860 3860 0
108 20250401 181200 151132843 3860 3860 3860 3860 0
109 20250401 181100 151132843 3860 3860 3860 3860 0
110 20250401 181000 151132843 3860 3860 3860 3860 0
111 20250401 180900 151132843 3860 3860 3860 3860 0
112 20250401 180800 151132843 3860 3860 3860 3860 0
113 20250401 180700 151132843 3860 3860 3860 3860 0
114 20250401 180600 151132843 3860 3860 3860 3860 0
115 20250401 180500 151132843 3860 3860 3860 3860 0
116 20250401 180400 151132843 3860 3860 3860 3860 0
117 20250401 180300 151132843 3860 3860 3860 3860 0
118 20250401 180200 151132843 3860 3860 3860 3860 0
119 20250401 180100 151132843 3860 3860 3860 3860 0
120 20250401 180000 151132843 3860 3860 3860 3860 0
121 20250401 175900 151132843 3860 3860 3860 3860 0
122 20250401 175800 151132843 3860 3860 3860 3860 415
123 20250401 175700 151132843 3860 3860 3860 3860 0
124 20250401 175600 151132843 3860 3860 3860 3860 0
125 20250401 175500 151132843 3860 3860 3860 3860 0
126 20250401 175400 151132843 3860 3860 3860 3860 0
127 20250401 175300 151132843 3860 3860 3860 3860 0
128 20250401 175200 151132843 3860 3860 3860 3860 0
129 20250401 175100 151132843 3860 3860 3860 3860 0
130 20250401 175000 151132843 3860 3860 3860 3860 0
131 20250401 174900 151132843 3860 3860 3860 3860 0
132 20250401 174800 151132843 3860 3860 3860 3860 0
133 20250401 174700 151132843 3860 3860 3860 3860 0
134 20250401 174600 151132843 3860 3860 3860 3860 0
135 20250401 174500 151132843 3860 3860 3860 3860 0
136 20250401 174400 151132843 3860 3860 3860 3860 0
137 20250401 174300 151132843 3860 3860 3860 3860 0
138 20250401 174200 151132843 3860 3860 3860 3860 0
139 20250401 174100 151132843 3860 3860 3860 3860 0
140 20250401 174000 151132843 3860 3860 3860 3860 0
141 20250401 173900 151132843 3860 3860 3860 3860 0
142 20250401 173800 151132843 3860 3860 3860 3860 0
143 20250401 173700 151132843 3860 3860 3860 3860 0
144 20250401 173600 151132843 3860 3860 3860 3860 0
145 20250401 173500 151132843 3860 3860 3860 3860 0
146 20250401 173400 151132843 3860 3860 3860 3860 0
147 20250401 173300 151132843 3860 3860 3860 3860 0
148 20250401 173200 151132843 3860 3860 3860 3860 0
149 20250401 173100 151132843 3860 3860 3860 3860 0
150 20250401 173000 151132843 3860 3860 3860 3860 0
151 20250401 172900 151132843 3860 3860 3860 3860 0
152 20250401 172800 151132843 3860 3860 3860 3860 415
153 20250401 172700 151132843 3860 3860 3860 3860 0
154 20250401 172600 151132843 3860 3860 3860 3860 0
155 20250401 172500 151132843 3860 3860 3860 3860 0
156 20250401 172400 151132843 3860 3860 3860 3860 0
157 20250401 172300 151132843 3860 3860 3860 3860 0
158 20250401 172200 151132843 3860 3860 3860 3860 0
159 20250401 172100 151132843 3860 3860 3860 3860 0
160 20250401 172000 151132843 3860 3860 3860 3860 0
161 20250401 171900 151132843 3860 3860 3860 3860 0
162 20250401 171800 151132843 3860 3860 3860 3860 0
163 20250401 171700 151132843 3860 3860 3860 3860 0
164 20250401 171600 151132843 3860 3860 3860 3860 0
165 20250401 171500 151132843 3860 3860 3860 3860 0
166 20250401 171400 151132843 3860 3860 3860 3860 0
167 20250401 171300 151132843 3860 3860 3860 3860 0
168 20250401 171200 151132843 3860 3860 3860 3860 0
169 20250401 171100 151132843 3860 3860 3860 3860 0
170 20250401 171000 151132843 3860 3860 3860 3860 0
171 20250401 170900 151132843 3860 3860 3860 3860 0
172 20250401 170800 151132843 3860 3860 3860 3860 0
173 20250401 170700 151132843 3860 3860 3860 3860 0
174 20250401 170600 151132843 3860 3860 3860 3860 0
175 20250401 170500 151132843 3860 3860 3860 3860 0
176 20250401 170400 151132843 3860 3860 3860 3860 0
177 20250401 170300 151132843 3860 3860 3860 3860 0
178 20250401 170200 151132843 3860 3860 3860 3860 0
179 20250401 170100 151132843 3860 3860 3860 3860 0
180 20250401 170000 151132843 3860 3860 3860 3860 0
181 20250401 165900 151132843 3860 3860 3860 3860 0
182 20250401 165800 151132843 3860 3860 3860 3860 415
183 20250401 165700 151132843 3860 3860 3860 3860 0
184 20250401 165600 151132843 3860 3860 3860 3860 0
185 20250401 165500 151132843 3860 3860 3860 3860 0
186 20250401 165400 151132843 3860 3860 3860 3860 0
187 20250401 165300 151132843 3860 3860 3860 3860 0
188 20250401 165200 151132843 3860 3860 3860 3860 0
189 20250401 165100 151132843 3860 3860 3860 3860 0
190 20250401 165000 151132843 3860 3860 3860 3860 0
191 20250401 164900 151132843 3860 3860 3860 3860 0
192 20250401 164800 151132843 3860 3860 3860 3860 0
193 20250401 164700 151132843 3860 3860 3860 3860 0
194 20250401 164600 151132843 3860 3860 3860 3860 0
195 20250401 164500 151132843 3860 3860 3860 3860 0
196 20250401 164400 151132843 3860 3860 3860 3860 0
197 20250401 164300 151132843 3860 3860 3860 3860 0
198 20250401 164200 151132843 3860 3860 3860 3860 0
199 20250401 164100 151132843 3860 3860 3860 3860 0
200 20250401 164000 151132843 3860 3860 3860 3860 0
201 20250401 163900 151132843 3860 3860 3860 3860 0
202 20250401 163800 151132843 3860 3860 3860 3860 0
203 20250401 163700 151132843 3860 3860 3860 3860 0
204 20250401 163600 151132843 3860 3860 3860 3860 0
205 20250401 163500 151132843 3860 3860 3860 3860 0
206 20250401 163400 151132843 3860 3860 3860 3860 0
207 20250401 163300 151132843 3860 3860 3860 3860 0
208 20250401 163200 151132843 3860 3860 3860 3860 0
209 20250401 163100 151132843 3860 3860 3860 3860 0
210 20250401 163000 151132843 3860 3860 3860 3860 0
211 20250401 162900 151132843 3860 3860 3860 3860 0
212 20250401 162800 151132843 3860 3860 3860 3860 415
213 20250401 162700 151132843 3860 3860 3860 3860 0
214 20250401 162600 151132843 3860 3860 3860 3860 0
215 20250401 162500 151132843 3860 3860 3860 3860 0
216 20250401 162400 151132843 3860 3860 3860 3860 0
217 20250401 162300 151132843 3860 3860 3860 3860 0
218 20250401 162200 151132843 3860 3860 3860 3860 0
219 20250401 162100 151132843 3860 3860 3860 3860 0
220 20250401 162000 151132843 3860 3860 3860 3860 0
221 20250401 161900 151132843 3860 3860 3860 3860 0
222 20250401 161800 151132843 3860 3860 3860 3860 0
223 20250401 161700 151132843 3860 3860 3860 3860 0
224 20250401 161600 151132843 3860 3860 3860 3860 0
225 20250401 161500 151132843 3860 3860 3860 3860 0
226 20250401 161400 151132843 3860 3860 3860 3860 0
227 20250401 161300 151132843 3860 3860 3860 3860 0
228 20250401 161200 151132843 3860 3860 3860 3860 0
229 20250401 161100 151132843 3860 3860 3860 3860 0
230 20250401 161000 151132843 3860 3860 3860 3860 0
231 20250401 160900 151132843 3860 3860 3860 3860 0
232 20250401 160800 151132843 3860 3860 3860 3860 0
233 20250401 160700 151132843 3860 3860 3860 3860 0
234 20250401 160600 151132843 3860 3860 3860 3860 0
235 20250401 160500 151132843 3860 3860 3860 3860 0
236 20250401 160400 151132843 3860 3860 3860 3860 0
237 20250401 160300 151132843 3860 3860 3860 3860 0
238 20250401 160200 151132843 3860 3860 3860 3860 0
239 20250401 160100 151132843 3860 3860 3860 3860 0
240 20250401 160000 151132843 3860 3860 3860 3860 0
241 20250401 155900 151132843 3860 3860 3860 3860 0
242 20250401 155800 151132843 3860 3860 3860 3860 415
243 20250401 155700 151132843 3860 3860 3860 3860 0
244 20250401 155600 151132843 3860 3860 3860 3860 0
245 20250401 155500 151132843 3860 3860 3860 3860 0
246 20250401 155400 151132843 3860 3860 3860 3860 0
247 20250401 155300 151132843 3860 3860 3860 3860 0
248 20250401 155200 151132843 3860 3860 3860 3860 0
249 20250401 155100 151132843 3860 3860 3860 3860 0
250 20250401 155000 151132843 3860 3860 3860 3860 0
251 20250401 154900 151132843 3860 3860 3860 3860 0
252 20250401 154800 151132843 3860 3860 3860 3860 0
253 20250401 154700 151132843 3860 3860 3860 3860 0
254 20250401 154600 151132843 3860 3860 3860 3860 0
255 20250401 154500 151132843 3860 3860 3860 3860 0
256 20250401 154400 151132843 3860 3860 3860 3860 0
257 20250401 154300 151132843 3860 3860 3860 3860 0
258 20250401 154200 151132843 3860 3860 3860 3860 0
259 20250401 154100 151132843 3860 3860 3860 3860 0
260 20250401 154000 151132843 3860 3860 3860 3860 0
261 20250401 153900 151132843 3860 3860 3860 3860 0
262 20250401 153800 151132843 3860 3860 3860 3860 0
263 20250401 153700 151132843 3860 3860 3860 3860 0
264 20250401 153600 151132843 3860 3860 3860 3860 0
265 20250401 153500 151132843 3860 3860 3860 3860 0
266 20250401 153400 151132843 3860 3860 3860 3860 0
267 20250401 153300 151132843 3860 3860 3860 3860 0
268 20250401 153200 151132843 3860 3860 3860 3860 0
269 20250401 153100 151132843 3860 3860 3860 3860 0
270 20250401 153000 151132843 3860 3860 3860 3860 415
271 20250401 152900 149530943 3860 3860 3860 3860 0
272 20250401 152800 149530943 3860 3860 3860 3860 0
273 20250401 152700 149530943 3860 3860 3860 3860 0
274 20250401 152600 149530943 3860 3860 3860 3860 0
275 20250401 152500 149530943 3860 3860 3860 3860 0
276 20250401 152400 149530943 3860 3860 3860 3860 0
277 20250401 152300 149530943 3860 3860 3860 3860 0
278 20250401 152200 149530943 3860 3860 3860 3860 0
279 20250401 152100 149530943 3860 3860 3860 3860 0
280 20250401 152000 149530943 3860 3860 3860 3860 0
281 20250401 151900 149530943 3860 3860 3860 3860 10
282 20250401 151800 149492343 3895 3895 3895 3895 0
283 20250401 151700 149492343 3895 3895 3895 3895 0
284 20250401 151600 149492343 3895 3895 3895 3895 0
285 20250401 151500 149492343 3895 3895 3895 3895 0
286 20250401 151400 149492343 3895 3895 3895 3895 0
287 20250401 151300 149492343 3895 3895 3895 3895 0
288 20250401 151200 149492343 3895 3895 3895 3895 249
289 20250401 151100 148522488 3895 3895 3895 3895 0
290 20250401 151000 148522488 3895 3890 3895 3890 100
291 20250401 150900 148133153 3880 3880 3880 3880 0
292 20250401 150800 148133153 3880 3880 3880 3880 0
293 20250401 150700 148133153 3880 3880 3880 3880 0
294 20250401 150600 148133153 3880 3880 3880 3880 0
295 20250401 150500 148133153 3880 3880 3880 3880 0
296 20250401 150400 148133153 3880 3880 3880 3880 0
297 20250401 150300 148133153 3880 3880 3880 3880 0
298 20250401 150200 148133153 3880 3880 3880 3880 0
299 20250401 150100 148133153 3880 3880 3880 3880 0
300 20250401 150000 148133153 3880 3890 3900 3880 554
301 20250401 145900 145982103 3890 3895 3897 3877 181
302 20250401 145800 145279081 3890 3890 3900 3890 87
303 20250401 145700 144940351 3895 3895 3900 3885 181
304 20250401 145600 144235036 3890 3900 3900 3885 102
305 20250401 145500 143837811 3895 3900 3900 3895 48
306 20250401 145400 143650626 3895 3895 3900 3895 151
307 20250401 145300 143062181 3895 3890 3900 3890 136
308 20250401 145200 142532256 3890 3890 3895 3882 240
309 20250401 145100 141599329 3890 3880 3890 3880 192
310 20250401 145000 140853609 3880 3880 3880 3880 135
311 20250401 144900 140329809 3865 3880 3880 3865 202
312 20250401 144800 139547114 3880 3880 3880 3875 106
313 20250401 144700 139135884 3875 3870 3880 3870 75
314 20250401 144600 138845179 3875 3875 3875 3875 0
315 20250401 144500 138845179 3875 3875 3875 3875 20
316 20250401 144400 138767679 3870 3870 3870 3870 0
317 20250401 144300 138767679 3870 3870 3870 3870 151
318 20250401 144200 138183309 3870 3870 3870 3870 0
319 20250401 144100 138183309 3870 3870 3870 3870 205
320 20250401 144000 137389959 3865 3865 3865 3865 143
321 20250401 143900 136837264 3860 3860 3860 3860 2
322 20250401 143800 136829544 3865 3865 3865 3865 0
323 20250401 143700 136829544 3865 3860 3865 3860 151
324 20250401 143600 136246479 3860 3860 3860 3860 0
325 20250401 143500 136246479 3860 3860 3860 3860 10
326 20250401 143400 136207879 3860 3860 3860 3860 150
327 20250401 143300 135628879 3860 3860 3860 3860 0
328 20250401 143200 135628879 3860 3860 3860 3860 30
329 20250401 143100 135513079 3860 3860 3860 3860 145
330 20250401 143000 134953379 3855 3855 3855 3855 10
331 20250401 142900 134914829 3860 3860 3860 3860 0
332 20250401 142800 134914829 3860 3860 3860 3860 0
333 20250401 142700 134914829 3860 3860 3860 3860 150
334 20250401 142600 134335829 3860 3860 3860 3860 0
335 20250401 142500 134335829 3860 3860 3860 3860 0
336 20250401 142400 134335829 3860 3860 3860 3860 151
337 20250401 142300 133752969 3860 3860 3860 3860 3
338 20250401 142200 133741389 3860 3860 3860 3860 6
339 20250401 142100 133718229 3860 3860 3860 3860 151
340 20250401 142000 133135369 3860 3860 3860 3860 0
341 20250401 141900 133135369 3860 3860 3860 3860 0
342 20250401 141800 133135369 3860 3860 3860 3860 138
343 20250401 141700 132602689 3855 3855 3855 3855 12
344 20250401 141600 132556429 3860 3860 3860 3860 0
345 20250401 141500 132556429 3860 3855 3860 3855 151
346 20250401 141400 131973819 3855 3855 3855 3855 0
347 20250401 141300 131973819 3855 3855 3855 3855 0
348 20250401 141200 131973819 3855 3855 3855 3855 150
349 20250401 141100 131395569 3850 3850 3850 3850 0
350 20250401 141000 131395569 3850 3850 3850 3850 0
351 20250401 140900 131395569 3850 3850 3850 3850 0
352 20250401 140800 131395569 3850 3850 3855 3850 309
353 20250401 140700 130205169 3850 3850 3850 3850 0
354 20250401 140600 130205169 3850 3850 3850 3850 0
355 20250401 140500 130205169 3850 3850 3850 3850 151
356 20250401 140400 129623819 3850 3850 3850 3850 0
357 20250401 140300 129623819 3850 3850 3850 3850 37
358 20250401 140200 129481369 3845 3845 3845 3845 125
359 20250401 140100 129000744 3845 3845 3845 3845 0
360 20250401 140000 129000744 3845 3845 3845 3845 0
361 20250401 135900 129000744 3845 3845 3845 3845 151
362 20250401 135800 128420149 3845 3845 3845 3845 0
363 20250401 135700 128420149 3845 3845 3845 3845 0
364 20250401 135600 128420149 3845 3845 3845 3845 151
365 20250401 135500 127839554 3845 3845 3845 3845 0
366 20250401 135400 127839554 3845 3845 3845 3845 0
367 20250401 135300 127839554 3845 3840 3845 3840 121
368 20250401 135200 127374529 3830 3830 3830 3830 0
369 20250401 135100 127374529 3830 3830 3830 3830 97
370 20250401 135000 127003019 3830 3830 3830 3830 0
371 20250401 134900 127003019 3830 3830 3830 3830 151
372 20250401 134800 126424689 3830 3830 3830 3830 1
373 20250401 134700 126420859 3830 3830 3830 3830 151
374 20250401 134600 125842529 3850 3850 3850 3850 0
375 20250401 134500 125842529 3850 3850 3850 3850 0
376 20250401 134400 125842529 3850 3850 3850 3850 0
377 20250401 134300 125842529 3850 3850 3850 3850 0
378 20250401 134200 125842529 3850 3850 3850 3850 75
379 20250401 134100 125553779 3850 3845 3850 3845 226
380 20250401 134000 124684059 3850 3850 3850 3850 100
381 20250401 133900 124299059 3850 3850 3850 3850 0
382 20250401 133800 124299059 3850 3850 3850 3850 0
383 20250401 133700 124299059 3850 3850 3850 3850 0
384 20250401 133600 124299059 3850 3850 3850 3850 0
385 20250401 133500 124299059 3850 3850 3850 3850 300
386 20250401 133400 123144059 3850 3845 3850 3845 285
387 20250401 133300 122048164 3850 3850 3850 3850 0
388 20250401 133200 122048164 3850 3850 3850 3850 0
389 20250401 133100 122048164 3850 3850 3850 3850 0
390 20250401 133000 122048164 3850 3850 3850 3850 0
391 20250401 132900 122048164 3850 3850 3850 3850 269
392 20250401 132800 121012514 3845 3845 3845 3845 33
393 20250401 132700 120885629 3850 3850 3850 3850 0
394 20250401 132600 120885629 3850 3850 3850 3850 0
395 20250401 132500 120885629 3850 3850 3850 3850 0
396 20250401 132400 120885629 3850 3850 3850 3850 0
397 20250401 132300 120885629 3850 3850 3850 3850 151
398 20250401 132200 120304279 3850 3850 3850 3850 151
399 20250401 132100 119722929 3845 3845 3845 3845 0
400 20250401 132000 119722929 3845 3845 3845 3845 0
401 20250401 131900 119722929 3845 3845 3845 3845 0
402 20250401 131800 119722929 3845 3845 3845 3845 0
403 20250401 131700 119722929 3845 3850 3850 3845 214
404 20250401 131600 118899344 3830 3830 3830 3830 0
405 20250401 131500 118899344 3830 3830 3830 3830 96
406 20250401 131400 118531664 3830 3830 3830 3830 0
407 20250401 131300 118531664 3830 3830 3830 3830 0
408 20250401 131200 118531664 3830 3830 3830 3830 151
409 20250401 131100 117953334 3830 3830 3830 3830 0
410 20250401 131000 117953334 3830 3830 3830 3830 253
411 20250401 130900 116984344 3850 3850 3850 3850 0
412 20250401 130800 116984344 3850 3850 3850 3850 151
413 20250401 130700 116402994 3850 3850 3850 3850 0
414 20250401 130600 116402994 3850 3830 3850 3830 11
415 20250401 130500 116360844 3850 3845 3850 3845 151
416 20250401 130400 115780039 3845 3845 3845 3845 148
417 20250401 130300 115210979 3835 3835 3835 3835 0
418 20250401 130200 115210979 3835 3835 3835 3835 4
419 20250401 130100 115195639 3835 3835 3835 3835 0
420 20250401 130000 115195639 3835 3835 3835 3835 164
421 20250401 125900 114566699 3835 3835 3835 3835 0
422 20250401 125800 114566699 3835 3835 3835 3835 0
423 20250401 125700 114566699 3835 3830 3835 3830 68
424 20250401 125600 114306099 3825 3825 3825 3825 2
425 20250401 125500 114298449 3820 3820 3820 3820 81
426 20250401 125400 113989029 3830 3830 3830 3830 150
427 20250401 125300 113414529 3820 3820 3820 3820 0
428 20250401 125200 113414529 3820 3820 3820 3820 35
429 20250401 125100 113280829 3850 3850 3850 3850 0
430 20250401 125000 113280829 3850 3850 3850 3850 0
431 20250401 124900 113280829 3850 3850 3850 3845 226
432 20250401 124800 112410779 3845 3850 3850 3845 80
433 20250401 124700 112103154 3845 3845 3845 3845 50
434 20250401 124600 111910904 3840 3840 3840 3840 0
435 20250401 124500 111910904 3840 3830 3840 3830 208
436 20250401 124400 111113684 3845 3845 3845 3845 0
437 20250401 124300 111113684 3845 3840 3845 3840 6
438 20250401 124200 111090639 3840 3845 3845 3830 271
439 20250401 124100 110049229 3825 3825 3845 3825 77
440 20250401 124000 109754304 3825 3825 3825 3825 0
441 20250401 123900 109754304 3825 3825 3825 3825 0
442 20250401 123800 109754304 3825 3820 3825 3820 151
443 20250401 123700 109176804 3820 3820 3820 3820 0
444 20250401 123600 109176804 3820 3820 3820 3820 0
445 20250401 123500 109176804 3820 3820 3820 3820 150
446 20250401 123400 108603804 3815 3815 3815 3815 0
447 20250401 123300 108603804 3815 3815 3815 3815 0
448 20250401 123200 108603804 3815 3815 3815 3815 0
449 20250401 123100 108603804 3815 3815 3815 3815 0
450 20250401 123000 108603804 3815 3820 3820 3815 308
451 20250401 122900 107427994 3795 3795 3795 3795 0
452 20250401 122800 107427994 3795 3795 3795 3795 60
453 20250401 122700 107200294 3795 3795 3795 3795 0
454 20250401 122600 107200294 3795 3795 3795 3795 0
455 20250401 122500 107200294 3795 3795 3795 3795 0
456 20250401 122400 107200294 3795 3815 3815 3745 2751
457 20250401 122300 96842484 3825 3825 3825 3825 0
458 20250401 122200 96842484 3825 3825 3825 3825 0
459 20250401 122100 96842484 3825 3825 3825 3825 0
460 20250401 122000 96842484 3825 3825 3825 3825 0
461 20250401 121900 96842484 3825 3825 3825 3825 0
462 20250401 121800 96842484 3825 3825 3825 3825 0
463 20250401 121700 96842484 3825 3825 3825 3825 0
464 20250401 121600 96842484 3825 3825 3825 3825 0
465 20250401 121500 96842484 3825 3825 3825 3825 0
466 20250401 121400 96842484 3825 3825 3825 3825 0
467 20250401 121300 96842484 3825 3825 3825 3825 0
468 20250401 121200 96842484 3825 3825 3825 3825 0
469 20250401 121100 96842484 3825 3825 3825 3825 0
470 20250401 121000 96842484 3825 3830 3830 3825 152
471 20250401 120900 96260329 3825 3825 3825 3825 78
472 20250401 120800 95961979 3800 3800 3800 3800 0
473 20250401 120700 95961979 3800 3810 3810 3800 490
474 20250401 120600 94099299 3840 3840 3840 3840 0
475 20250401 120500 94099299 3840 3835 3840 3835 94
476 20250401 120400 93738389 3830 3835 3835 3830 109
477 20250401 120300 93320654 3815 3815 3815 3815 0
478 20250401 120200 93320654 3815 3815 3815 3815 100
479 20250401 120100 92939154 3835 3835 3835 3835 0
480 20250401 120000 92939154 3835 3835 3835 3835 0
481 20250401 115900 92939154 3835 3835 3835 3835 0
482 20250401 115800 92939154 3835 3840 3840 3835 437
483 20250401 115700 91262504 3845 3845 3845 3845 0
484 20250401 115600 91262504 3845 3845 3845 3845 0
485 20250401 115500 91262504 3845 3845 3845 3845 150
486 20250401 115400 90685754 3850 3850 3850 3850 0
487 20250401 115300 90685754 3850 3850 3850 3850 150
488 20250401 115200 90108254 3855 3855 3855 3855 0
489 20250401 115100 90108254 3855 3845 3855 3845 4
490 20250401 115000 90092854 3850 3850 3850 3850 151
491 20250401 114900 89511504 3860 3860 3860 3860 0
492 20250401 114800 89511504 3860 3860 3860 3860 0
493 20250401 114700 89511504 3860 3860 3860 3860 0
494 20250401 114600 89511504 3860 3855 3860 3855 261
495 20250401 114500 88505344 3860 3860 3860 3860 150
496 20250401 114400 87926344 3860 3855 3860 3855 251
497 20250401 114300 86957984 3860 3860 3860 3860 0
498 20250401 114200 86957984 3860 3860 3860 3860 0
499 20250401 114100 86957984 3860 3860 3860 3860 1
500 20250401 114000 86954124 3850 3860 3860 3850 157
501 20250401 113900 86349614 3860 3860 3860 3860 0
502 20250401 113800 86349614 3860 3860 3860 3860 151
503 20250401 113700 85766754 3860 3860 3860 3860 18
504 20250401 113600 85697274 3860 3860 3860 3860 1
505 20250401 113500 85693414 3850 3850 3850 3850 164
506 20250401 113400 85062014 3850 3850 3850 3850 0
507 20250401 113300 85062014 3850 3855 3855 3850 187
508 20250401 113200 84341309 3860 3860 3860 3860 0
509 20250401 113100 84341309 3860 3860 3860 3860 0
510 20250401 113000 84341309 3860 3860 3860 3860 179
511 20250401 112900 83650369 3860 3860 3860 3860 95
512 20250401 112800 83283669 3860 3860 3860 3860 30
513 20250401 112700 83167869 3860 3855 3860 3855 193
514 20250401 112600 82423774 3850 3850 3850 3850 173
515 20250401 112500 81757724 3835 3835 3835 3835 1
516 20250401 112400 81753889 3815 3815 3815 3815 0
517 20250401 112300 81753889 3815 3815 3815 3815 0
518 20250401 112200 81753889 3815 3815 3815 3815 0
519 20250401 112100 81753889 3815 3815 3815 3815 0
520 20250401 112000 81753889 3815 3815 3815 3815 804
521 20250401 111900 78686629 3845 3840 3845 3840 151
522 20250401 111800 78106159 3850 3850 3850 3850 0
523 20250401 111700 78106159 3850 3850 3850 3850 0
524 20250401 111600 78106159 3850 3850 3850 3850 0
525 20250401 111500 78106159 3850 3855 3855 3850 301
526 20250401 111400 76946554 3855 3855 3855 3855 0
527 20250401 111300 76946554 3855 3855 3855 3855 0
528 20250401 111200 76946554 3855 3850 3855 3850 362
529 20250401 111100 75551799 3845 3835 3845 3835 654
530 20250401 111000 73040209 3835 3835 3835 3835 0
531 20250401 110900 73040209 3835 3830 3835 3830 87
532 20250401 110800 72706819 3830 3825 3830 3825 215
533 20250401 110700 71883689 3785 3785 3785 3785 0
534 20250401 110600 71883689 3785 3785 3785 3785 0
535 20250401 110500 71883689 3785 3785 3785 3785 0
536 20250401 110400 71883689 3785 3785 3785 3785 40
537 20250401 110300 71732289 3785 3835 3835 3785 277
538 20250401 110200 70673354 3810 3810 3810 3810 74
539 20250401 110100 70391414 3810 3810 3810 3810 0
540 20250401 110000 70391414 3810 3810 3810 3810 10
541 20250401 105900 70353314 3765 3765 3765 3765 50
542 20250401 105800 70165064 3755 3790 3790 3755 4550
543 20250401 105700 53077084 3740 3820 3820 3740 578
544 20250401 105600 50883694 3820 3820 3820 3820 79
545 20250401 105500 50581914 3820 3820 3820 3820 0
546 20250401 105400 50581914 3820 3810 3820 3810 45
547 20250401 105300 50410044 3825 3825 3825 3825 129
548 20250401 105200 49916619 3825 3830 3830 3825 165
549 20250401 105100 49284739 3830 3830 3830 3830 152
550 20250401 105000 48702579 3825 3825 3825 3825 13
551 20250401 104900 48652854 3820 3820 3820 3820 126
552 20250401 104800 48171534 3800 3800 3800 3800 0
553 20250401 104700 48171534 3800 3800 3800 3800 0
554 20250401 104600 48171534 3800 3800 3800 3800 211
555 20250401 104500 47369734 3790 3790 3790 3790 18
556 20250401 104400 47301514 3790 3780 3790 3780 866
557 20250401 104300 44026674 3780 3780 3780 3780 0
558 20250401 104200 44026674 3780 3780 3780 3780 0
559 20250401 104100 44026674 3780 3780 3780 3780 0
560 20250401 104000 44026674 3780 3775 3780 3775 113
561 20250401 103900 43599549 3775 3770 3775 3770 189
562 20250401 103800 42886264 3775 3775 3775 3775 0
563 20250401 103700 42886264 3775 3775 3775 3775 0
564 20250401 103600 42886264 3775 3775 3775 3775 0
565 20250401 103500 42886264 3775 3775 3775 3775 148
566 20250401 103400 42327564 3775 3765 3775 3765 154
567 20250401 103300 41747229 3760 3760 3760 3760 11
568 20250401 103200 41705869 3760 3760 3760 3760 0
569 20250401 103100 41705869 3760 3760 3760 3760 1
570 20250401 103000 41702109 3715 3715 3715 3715 0
571 20250401 102900 41702109 3715 3765 3765 3715 57
572 20250401 102800 41489294 3765 3760 3765 3760 282
573 20250401 102700 40427599 3760 3760 3760 3760 0
574 20250401 102600 40427599 3760 3760 3760 3760 0
575 20250401 102500 40427599 3760 3760 3760 3760 3
576 20250401 102400 40416319 3730 3730 3730 3730 0
577 20250401 102300 40416319 3730 3735 3735 3730 243
578 20250401 102200 39509829 3765 3765 3765 3765 0
579 20250401 102100 39509829 3765 3765 3770 3765 301
580 20250401 102000 38375809 3770 3770 3770 3770 0
581 20250401 101900 38375809 3770 3770 3770 3770 0
582 20250401 101800 38375809 3770 3770 3770 3770 0
583 20250401 101700 38375809 3770 3770 3770 3770 0
584 20250401 101600 38375809 3770 3770 3770 3770 0
585 20250401 101500 38375809 3770 3775 3775 3770 302
586 20250401 101400 37236514 3780 3780 3780 3780 0
587 20250401 101300 37236514 3780 3780 3780 3780 0
588 20250401 101200 37236514 3780 3745 3780 3745 1696
589 20250401 101100 30875589 3745 3745 3745 3745 0
590 20250401 101000 30875589 3745 3745 3745 3745 50
591 20250401 100900 30688339 3745 3745 3745 3745 35
592 20250401 100800 30557264 3750 3750 3750 3750 151
593 20250401 100700 29991014 3740 3740 3740 3740 116
594 20250401 100600 29557174 3740 3740 3740 3740 0
595 20250401 100500 29557174 3740 3740 3740 3740 1
596 20250401 100400 29553434 3740 3740 3740 3730 110
597 20250401 100300 29142264 3725 3725 3725 3725 42
598 20250401 100200 28985814 3725 3725 3725 3725 0
599 20250401 100100 28985814 3725 3725 3725 3725 0
600 20250401 100000 28985814 3725 3725 3725 3725 0
601 20250401 095900 28985814 3725 3725 3725 3725 150
602 20250401 095800 28427064 3725 3725 3725 3725 0
603 20250401 095700 28427064 3725 3725 3725 3725 0
604 20250401 095600 28427064 3725 3725 3725 3725 151
605 20250401 095500 27864589 3725 3725 3725 3725 0
606 20250401 095400 27864589 3725 3725 3725 3725 200
607 20250401 095300 27119589 3740 3740 3740 3740 0
608 20250401 095200 27119589 3740 3740 3740 3720 985
609 20250401 095100 23446369 3745 3745 3745 3745 151
610 20250401 095000 22880874 3750 3750 3750 3750 7
611 20250401 094900 22854624 3750 3750 3750 3750 34
612 20250401 094800 22727124 3750 3750 3750 3750 3
613 20250401 094700 22715874 3750 3750 3750 3750 3
614 20250401 094600 22704624 3745 3745 3745 3745 0
615 20250401 094500 22704624 3745 3745 3745 3745 0
616 20250401 094400 22704624 3745 3745 3745 3745 0
617 20250401 094300 22704624 3745 3745 3745 3745 2
618 20250401 094200 22697134 3745 3745 3745 3745 0
619 20250401 094100 22697134 3745 3745 3745 3745 0
620 20250401 094000 22697134 3745 3745 3745 3745 0
621 20250401 093900 22697134 3745 3745 3745 3745 0
622 20250401 093800 22697134 3745 3745 3745 3745 0
623 20250401 093700 22697134 3745 3745 3745 3745 0
624 20250401 093600 22697134 3745 3745 3745 3745 2
625 20250401 093500 22689644 3745 3745 3745 3745 0
626 20250401 093400 22689644 3745 3745 3745 3745 0
627 20250401 093300 22689644 3745 3745 3745 3745 0
628 20250401 093200 22689644 3745 3750 3750 3745 94
629 20250401 093100 22337344 3767 3767 3767 3767 0
630 20250401 093000 22337344 3767 3767 3767 3767 2
631 20250401 092900 22329810 3750 3750 3750 3750 0
632 20250401 092800 22329810 3750 3760 3760 3750 589
633 20250401 092700 20115750 3770 3770 3770 3770 0
634 20250401 092600 20115750 3770 3770 3770 3770 300
635 20250401 092500 18984750 3760 3760 3760 3760 1
636 20250401 092400 18980990 3770 3770 3770 3770 0
637 20250401 092300 18980990 3770 3770 3770 3770 1
638 20250401 092200 18977220 3790 3790 3790 3790 15
639 20250401 092100 18920370 3790 3790 3790 3790 15
640 20250401 092000 18863520 3750 3760 3760 3750 90
641 20250401 091900 18525200 3760 3760 3760 3760 10
642 20250401 091800 18487600 3765 3765 3765 3765 0
643 20250401 091700 18487600 3765 3765 3765 3765 0
644 20250401 091600 18487600 3765 3830 3830 3765 228
645 20250401 091500 17628530 3830 3830 3830 3830 110
646 20250401 091400 17207230 3830 3830 3830 3830 10
647 20250401 091300 17168930 3835 3810 3845 3770 157
648 20250401 091200 16571695 3765 3805 3805 3765 6
649 20250401 091100 16548945 3800 3765 3855 3765 593
650 20250401 091000 14299740 3755 3785 3850 3755 259
651 20250401 090900 13310655 3795 3795 3795 3795 5
652 20250401 090800 13291680 3795 3795 3795 3795 0
653 20250401 090700 13291680 3795 3780 3795 3780 82
654 20250401 090600 12980955 3750 3755 3755 3750 3
655 20250401 090500 12969700 3795 3790 3795 3750 23
656 20250401 090400 12882810 3790 3900 3900 3790 344
657 20250401 090300 11552475 3945 3945 3945 3945 0
658 20250401 090200 11552475 3945 3985 3985 3945 2899
659 20250401 090100 0 3655 3655 3655 3655 0
660 20250401 090000 0 3655 3655 3655 3655 0

1
069410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10244824,0,39237675920,0.00
20250327,0,10244824,0,40210934200,0.00
20250326,0,10244824,0,40210934200,0.00
20250325,0,10244824,0,39954813600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10244824 0 39237675920 0.00
3 20250327 0 10244824 0 40210934200 0.00
4 20250326 0 10244824 0 40210934200 0.00
5 20250325 0 10244824 0 39954813600 0.00