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

661
069730/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,74818945,3445,3445,3445,3445,616
20250401,195800,74818945,3445,3445,3445,3445,0
20250401,195700,74818945,3445,3445,3445,3445,0
20250401,195600,74818945,3445,3445,3445,3445,0
20250401,195500,74818945,3445,3445,3445,3445,0
20250401,195400,74818945,3445,3445,3445,3445,0
20250401,195300,74818945,3445,3445,3445,3445,0
20250401,195200,74818945,3445,3445,3445,3445,0
20250401,195100,74818945,3445,3445,3445,3445,0
20250401,195000,74818945,3445,3445,3445,3445,0
20250401,194900,74818945,3445,3445,3445,3445,0
20250401,194800,74818945,3445,3445,3445,3445,0
20250401,194700,74818945,3445,3445,3445,3445,0
20250401,194600,74818945,3445,3445,3445,3445,0
20250401,194500,74818945,3445,3445,3445,3445,0
20250401,194400,74818945,3445,3445,3445,3445,0
20250401,194300,74818945,3445,3445,3445,3445,0
20250401,194200,74818945,3445,3445,3445,3445,0
20250401,194100,74818945,3445,3445,3445,3445,0
20250401,194000,74818945,3445,3445,3445,3445,0
20250401,193900,74818945,3445,3445,3445,3445,0
20250401,193800,74818945,3445,3445,3445,3445,0
20250401,193700,74818945,3445,3445,3445,3445,0
20250401,193600,74818945,3445,3445,3445,3445,0
20250401,193500,74818945,3445,3445,3445,3445,0
20250401,193400,74818945,3445,3445,3445,3445,0
20250401,193300,74818945,3445,3445,3445,3445,0
20250401,193200,74818945,3445,3445,3445,3445,0
20250401,193100,74818945,3445,3445,3445,3445,0
20250401,193000,74818945,3445,3445,3445,3445,0
20250401,192900,74818945,3445,3445,3445,3445,616
20250401,192800,74818945,3445,3445,3445,3445,0
20250401,192700,74818945,3445,3445,3445,3445,0
20250401,192600,74818945,3445,3445,3445,3445,0
20250401,192500,74818945,3445,3445,3445,3445,0
20250401,192400,74818945,3445,3445,3445,3445,0
20250401,192300,74818945,3445,3445,3445,3445,0
20250401,192200,74818945,3445,3445,3445,3445,0
20250401,192100,74818945,3445,3445,3445,3445,0
20250401,192000,74818945,3445,3445,3445,3445,0
20250401,191900,74818945,3445,3445,3445,3445,0
20250401,191800,74818945,3445,3445,3445,3445,0
20250401,191700,74818945,3445,3445,3445,3445,0
20250401,191600,74818945,3445,3445,3445,3445,0
20250401,191500,74818945,3445,3445,3445,3445,0
20250401,191400,74818945,3445,3445,3445,3445,0
20250401,191300,74818945,3445,3445,3445,3445,0
20250401,191200,74818945,3445,3445,3445,3445,0
20250401,191100,74818945,3445,3445,3445,3445,0
20250401,191000,74818945,3445,3445,3445,3445,0
20250401,190900,74818945,3445,3445,3445,3445,0
20250401,190800,74818945,3445,3445,3445,3445,0
20250401,190700,74818945,3445,3445,3445,3445,0
20250401,190600,74818945,3445,3445,3445,3445,0
20250401,190500,74818945,3445,3445,3445,3445,0
20250401,190400,74818945,3445,3445,3445,3445,0
20250401,190300,74818945,3445,3445,3445,3445,0
20250401,190200,74818945,3445,3445,3445,3445,0
20250401,190100,74818945,3445,3445,3445,3445,0
20250401,190000,74818945,3445,3445,3445,3445,0
20250401,185900,74818945,3445,3445,3445,3445,616
20250401,185800,74818945,3445,3445,3445,3445,0
20250401,185700,74818945,3445,3445,3445,3445,0
20250401,185600,74818945,3445,3445,3445,3445,0
20250401,185500,74818945,3445,3445,3445,3445,0
20250401,185400,74818945,3445,3445,3445,3445,0
20250401,185300,74818945,3445,3445,3445,3445,0
20250401,185200,74818945,3445,3445,3445,3445,0
20250401,185100,74818945,3445,3445,3445,3445,0
20250401,185000,74818945,3445,3445,3445,3445,0
20250401,184900,74818945,3445,3445,3445,3445,0
20250401,184800,74818945,3445,3445,3445,3445,0
20250401,184700,74818945,3445,3445,3445,3445,0
20250401,184600,74818945,3445,3445,3445,3445,0
20250401,184500,74818945,3445,3445,3445,3445,0
20250401,184400,74818945,3445,3445,3445,3445,0
20250401,184300,74818945,3445,3445,3445,3445,0
20250401,184200,74818945,3445,3445,3445,3445,0
20250401,184100,74818945,3445,3445,3445,3445,0
20250401,184000,74818945,3445,3445,3445,3445,0
20250401,183900,74818945,3445,3445,3445,3445,0
20250401,183800,74818945,3445,3445,3445,3445,0
20250401,183700,74818945,3445,3445,3445,3445,0
20250401,183600,74818945,3445,3445,3445,3445,0
20250401,183500,74818945,3445,3445,3445,3445,0
20250401,183400,74818945,3445,3445,3445,3445,0
20250401,183300,74818945,3445,3445,3445,3445,0
20250401,183200,74818945,3445,3445,3445,3445,0
20250401,183100,74818945,3445,3445,3445,3445,0
20250401,183000,74818945,3445,3445,3445,3445,0
20250401,182900,74818945,3445,3445,3445,3445,616
20250401,182800,74818945,3445,3445,3445,3445,0
20250401,182700,74818945,3445,3445,3445,3445,0
20250401,182600,74818945,3445,3445,3445,3445,0
20250401,182500,74818945,3445,3445,3445,3445,0
20250401,182400,74818945,3445,3445,3445,3445,0
20250401,182300,74818945,3445,3445,3445,3445,0
20250401,182200,74818945,3445,3445,3445,3445,0
20250401,182100,74818945,3445,3445,3445,3445,0
20250401,182000,74818945,3445,3445,3445,3445,0
20250401,181900,74818945,3445,3445,3445,3445,0
20250401,181800,74818945,3445,3445,3445,3445,0
20250401,181700,74818945,3445,3445,3445,3445,0
20250401,181600,74818945,3445,3445,3445,3445,0
20250401,181500,74818945,3445,3445,3445,3445,0
20250401,181400,74818945,3445,3445,3445,3445,0
20250401,181300,74818945,3445,3445,3445,3445,0
20250401,181200,74818945,3445,3445,3445,3445,0
20250401,181100,74818945,3445,3445,3445,3445,0
20250401,181000,74818945,3445,3445,3445,3445,0
20250401,180900,74818945,3445,3445,3445,3445,0
20250401,180800,74818945,3445,3445,3445,3445,0
20250401,180700,74818945,3445,3445,3445,3445,0
20250401,180600,74818945,3445,3445,3445,3445,0
20250401,180500,74818945,3445,3445,3445,3445,0
20250401,180400,74818945,3445,3445,3445,3445,0
20250401,180300,74818945,3445,3445,3445,3445,0
20250401,180200,74818945,3445,3445,3445,3445,0
20250401,180100,74818945,3445,3445,3445,3445,0
20250401,180000,74818945,3445,3445,3445,3445,0
20250401,175900,74818945,3445,3445,3445,3445,616
20250401,175800,74818945,3445,3445,3445,3445,0
20250401,175700,74818945,3445,3445,3445,3445,0
20250401,175600,74818945,3445,3445,3445,3445,0
20250401,175500,74818945,3445,3445,3445,3445,0
20250401,175400,74818945,3445,3445,3445,3445,0
20250401,175300,74818945,3445,3445,3445,3445,0
20250401,175200,74818945,3445,3445,3445,3445,0
20250401,175100,74818945,3445,3445,3445,3445,0
20250401,175000,74818945,3445,3445,3445,3445,0
20250401,174900,74818945,3445,3445,3445,3445,0
20250401,174800,74818945,3445,3445,3445,3445,0
20250401,174700,74818945,3445,3445,3445,3445,0
20250401,174600,74818945,3445,3445,3445,3445,0
20250401,174500,74818945,3445,3445,3445,3445,0
20250401,174400,74818945,3445,3445,3445,3445,0
20250401,174300,74818945,3445,3445,3445,3445,0
20250401,174200,74818945,3445,3445,3445,3445,0
20250401,174100,74818945,3445,3445,3445,3445,0
20250401,174000,74818945,3445,3445,3445,3445,0
20250401,173900,74818945,3445,3445,3445,3445,0
20250401,173800,74818945,3445,3445,3445,3445,0
20250401,173700,74818945,3445,3445,3445,3445,0
20250401,173600,74818945,3445,3445,3445,3445,0
20250401,173500,74818945,3445,3445,3445,3445,0
20250401,173400,74818945,3445,3445,3445,3445,0
20250401,173300,74818945,3445,3445,3445,3445,0
20250401,173200,74818945,3445,3445,3445,3445,0
20250401,173100,74818945,3445,3445,3445,3445,0
20250401,173000,74818945,3445,3445,3445,3445,0
20250401,172900,74818945,3445,3445,3445,3445,616
20250401,172800,74818945,3445,3445,3445,3445,0
20250401,172700,74818945,3445,3445,3445,3445,0
20250401,172600,74818945,3445,3445,3445,3445,0
20250401,172500,74818945,3445,3445,3445,3445,0
20250401,172400,74818945,3445,3445,3445,3445,0
20250401,172300,74818945,3445,3445,3445,3445,0
20250401,172200,74818945,3445,3445,3445,3445,0
20250401,172100,74818945,3445,3445,3445,3445,0
20250401,172000,74818945,3445,3445,3445,3445,0
20250401,171900,74818945,3445,3445,3445,3445,0
20250401,171800,74818945,3445,3445,3445,3445,0
20250401,171700,74818945,3445,3445,3445,3445,0
20250401,171600,74818945,3445,3445,3445,3445,0
20250401,171500,74818945,3445,3445,3445,3445,0
20250401,171400,74818945,3445,3445,3445,3445,0
20250401,171300,74818945,3445,3445,3445,3445,0
20250401,171200,74818945,3445,3445,3445,3445,0
20250401,171100,74818945,3445,3445,3445,3445,0
20250401,171000,74818945,3445,3445,3445,3445,0
20250401,170900,74818945,3445,3445,3445,3445,0
20250401,170800,74818945,3445,3445,3445,3445,0
20250401,170700,74818945,3445,3445,3445,3445,0
20250401,170600,74818945,3445,3445,3445,3445,0
20250401,170500,74818945,3445,3445,3445,3445,0
20250401,170400,74818945,3445,3445,3445,3445,0
20250401,170300,74818945,3445,3445,3445,3445,0
20250401,170200,74818945,3445,3445,3445,3445,0
20250401,170100,74818945,3445,3445,3445,3445,0
20250401,170000,74818945,3445,3445,3445,3445,0
20250401,165900,74818945,3445,3445,3445,3445,616
20250401,165800,74818945,3445,3445,3445,3445,0
20250401,165700,74818945,3445,3445,3445,3445,0
20250401,165600,74818945,3445,3445,3445,3445,0
20250401,165500,74818945,3445,3445,3445,3445,0
20250401,165400,74818945,3445,3445,3445,3445,0
20250401,165300,74818945,3445,3445,3445,3445,0
20250401,165200,74818945,3445,3445,3445,3445,0
20250401,165100,74818945,3445,3445,3445,3445,0
20250401,165000,74818945,3445,3445,3445,3445,0
20250401,164900,74818945,3445,3445,3445,3445,0
20250401,164800,74818945,3445,3445,3445,3445,0
20250401,164700,74818945,3445,3445,3445,3445,0
20250401,164600,74818945,3445,3445,3445,3445,0
20250401,164500,74818945,3445,3445,3445,3445,0
20250401,164400,74818945,3445,3445,3445,3445,0
20250401,164300,74818945,3445,3445,3445,3445,0
20250401,164200,74818945,3445,3445,3445,3445,0
20250401,164100,74818945,3445,3445,3445,3445,0
20250401,164000,74818945,3445,3445,3445,3445,0
20250401,163900,74818945,3445,3445,3445,3445,0
20250401,163800,74818945,3445,3445,3445,3445,0
20250401,163700,74818945,3445,3445,3445,3445,0
20250401,163600,74818945,3445,3445,3445,3445,0
20250401,163500,74818945,3445,3445,3445,3445,0
20250401,163400,74818945,3445,3445,3445,3445,0
20250401,163300,74818945,3445,3445,3445,3445,0
20250401,163200,74818945,3445,3445,3445,3445,0
20250401,163100,74818945,3445,3445,3445,3445,0
20250401,163000,74818945,3445,3445,3445,3445,0
20250401,162900,74818945,3445,3445,3445,3445,616
20250401,162800,74818945,3445,3445,3445,3445,0
20250401,162700,74818945,3445,3445,3445,3445,0
20250401,162600,74818945,3445,3445,3445,3445,0
20250401,162500,74818945,3445,3445,3445,3445,0
20250401,162400,74818945,3445,3445,3445,3445,0
20250401,162300,74818945,3445,3445,3445,3445,0
20250401,162200,74818945,3445,3445,3445,3445,0
20250401,162100,74818945,3445,3445,3445,3445,0
20250401,162000,74818945,3445,3445,3445,3445,0
20250401,161900,74818945,3445,3445,3445,3445,0
20250401,161800,74818945,3445,3445,3445,3445,0
20250401,161700,74818945,3445,3445,3445,3445,0
20250401,161600,74818945,3445,3445,3445,3445,0
20250401,161500,74818945,3445,3445,3445,3445,0
20250401,161400,74818945,3445,3445,3445,3445,0
20250401,161300,74818945,3445,3445,3445,3445,0
20250401,161200,74818945,3445,3445,3445,3445,0
20250401,161100,74818945,3445,3445,3445,3445,0
20250401,161000,74818945,3445,3445,3445,3445,0
20250401,160900,74818945,3445,3445,3445,3445,0
20250401,160800,74818945,3445,3445,3445,3445,0
20250401,160700,74818945,3445,3445,3445,3445,0
20250401,160600,74818945,3445,3445,3445,3445,0
20250401,160500,74818945,3445,3445,3445,3445,0
20250401,160400,74818945,3445,3445,3445,3445,0
20250401,160300,74818945,3445,3445,3445,3445,0
20250401,160200,74818945,3445,3445,3445,3445,0
20250401,160100,74818945,3445,3445,3445,3445,0
20250401,160000,74818945,3445,3445,3445,3445,0
20250401,155900,74818945,3445,3445,3445,3445,616
20250401,155800,74818945,3445,3445,3445,3445,0
20250401,155700,74818945,3445,3445,3445,3445,0
20250401,155600,74818945,3445,3445,3445,3445,0
20250401,155500,74818945,3445,3445,3445,3445,0
20250401,155400,74818945,3445,3445,3445,3445,0
20250401,155300,74818945,3445,3445,3445,3445,0
20250401,155200,74818945,3445,3445,3445,3445,0
20250401,155100,74818945,3445,3445,3445,3445,0
20250401,155000,74818945,3445,3445,3445,3445,0
20250401,154900,74818945,3445,3445,3445,3445,0
20250401,154800,74818945,3445,3445,3445,3445,0
20250401,154700,74818945,3445,3445,3445,3445,0
20250401,154600,74818945,3445,3445,3445,3445,0
20250401,154500,74818945,3445,3445,3445,3445,0
20250401,154400,74818945,3445,3445,3445,3445,0
20250401,154300,74818945,3445,3445,3445,3445,0
20250401,154200,74818945,3445,3445,3445,3445,0
20250401,154100,74818945,3445,3445,3445,3445,0
20250401,154000,74818945,3445,3445,3445,3445,0
20250401,153900,74818945,3445,3445,3445,3445,0
20250401,153800,74818945,3445,3445,3445,3445,0
20250401,153700,74818945,3445,3445,3445,3445,0
20250401,153600,74818945,3445,3445,3445,3445,0
20250401,153500,74818945,3445,3445,3445,3445,0
20250401,153400,74818945,3445,3445,3445,3445,0
20250401,153300,74818945,3445,3445,3445,3445,0
20250401,153200,74818945,3445,3445,3445,3445,0
20250401,153100,74818945,3445,3445,3445,3445,0
20250401,153000,74818945,3445,3445,3445,3445,616
20250401,152900,72696825,3430,3430,3430,3430,0
20250401,152800,72696825,3430,3430,3430,3430,0
20250401,152700,72696825,3430,3430,3430,3430,0
20250401,152600,72696825,3430,3430,3430,3430,0
20250401,152500,72696825,3430,3430,3430,3430,0
20250401,152400,72696825,3430,3430,3430,3430,0
20250401,152300,72696825,3430,3430,3430,3430,0
20250401,152200,72696825,3430,3430,3430,3430,0
20250401,152100,72696825,3430,3430,3430,3430,0
20250401,152000,72696825,3430,3430,3430,3430,0
20250401,151900,72696825,3430,3430,3430,3430,42
20250401,151800,72552765,3445,3445,3445,3445,0
20250401,151700,72552765,3445,3445,3445,3445,0
20250401,151600,72552765,3445,3445,3445,3445,0
20250401,151500,72552765,3445,3445,3445,3445,0
20250401,151400,72552765,3445,3445,3445,3445,0
20250401,151300,72552765,3445,3445,3445,3445,0
20250401,151200,72552765,3445,3445,3445,3445,0
20250401,151100,72552765,3445,3445,3445,3445,0
20250401,151000,72552765,3445,3445,3445,3445,1
20250401,150900,72549320,3440,3440,3440,3440,0
20250401,150800,72549320,3440,3440,3440,3440,0
20250401,150700,72549320,3440,3440,3440,3440,0
20250401,150600,72549320,3440,3440,3440,3440,0
20250401,150500,72549320,3440,3440,3440,3440,2
20250401,150400,72542440,3440,3440,3440,3440,0
20250401,150300,72542440,3440,3435,3440,3435,11
20250401,150200,72504650,3440,3440,3440,3440,0
20250401,150100,72504650,3440,3440,3440,3440,0
20250401,150000,72504650,3440,3440,3440,3440,0
20250401,145900,72504650,3440,3440,3440,3440,0
20250401,145800,72504650,3440,3440,3440,3440,0
20250401,145700,72504650,3440,3440,3440,3440,0
20250401,145600,72504650,3440,3440,3440,3440,0
20250401,145500,72504650,3440,3440,3440,3440,1
20250401,145400,72501210,3440,3440,3440,3440,0
20250401,145300,72501210,3440,3440,3440,3440,0
20250401,145200,72501210,3440,3440,3440,3440,0
20250401,145100,72501210,3440,3440,3440,3440,0
20250401,145000,72501210,3440,3440,3440,3440,0
20250401,144900,72501210,3440,3440,3440,3440,1
20250401,144800,72497770,3435,3435,3435,3435,0
20250401,144700,72497770,3435,3435,3435,3435,183
20250401,144600,71869165,3445,3445,3445,3445,34
20250401,144500,71752035,3455,3455,3455,3455,0
20250401,144400,71752035,3455,3455,3455,3455,0
20250401,144300,71752035,3455,3455,3455,3455,0
20250401,144200,71752035,3455,3455,3455,3455,0
20250401,144100,71752035,3455,3455,3455,3455,0
20250401,144000,71752035,3455,3450,3455,3450,10
20250401,143900,71717510,3455,3455,3455,3455,0
20250401,143800,71717510,3455,3455,3455,3455,0
20250401,143700,71717510,3455,3455,3455,3455,0
20250401,143600,71717510,3455,3455,3455,3455,0
20250401,143500,71717510,3455,3455,3455,3455,5
20250401,143400,71700235,3445,3445,3445,3445,788
20250401,143300,68985575,3455,3455,3455,3455,0
20250401,143200,68985575,3455,3455,3455,3455,0
20250401,143100,68985575,3455,3455,3455,3455,0
20250401,143000,68985575,3455,3455,3455,3455,0
20250401,142900,68985575,3455,3455,3455,3455,0
20250401,142800,68985575,3455,3455,3455,3455,0
20250401,142700,68985575,3455,3455,3455,3455,1
20250401,142600,68982120,3430,3430,3430,3430,0
20250401,142500,68982120,3430,3430,3430,3430,31
20250401,142400,68875790,3455,3455,3455,3455,0
20250401,142300,68875790,3455,3455,3455,3455,0
20250401,142200,68875790,3455,3455,3455,3455,0
20250401,142100,68875790,3455,3455,3455,3455,0
20250401,142000,68875790,3455,3455,3455,3455,0
20250401,141900,68875790,3455,3450,3455,3450,10
20250401,141800,68841280,3450,3440,3450,3440,519
20250401,141700,67055865,3435,3425,3435,3425,627
20250401,141600,64906000,3425,3425,3425,3425,0
20250401,141500,64906000,3425,3425,3425,3425,0
20250401,141400,64906000,3425,3425,3425,3425,0
20250401,141300,64906000,3425,3425,3425,3425,0
20250401,141200,64906000,3425,3425,3425,3425,0
20250401,141100,64906000,3425,3425,3425,3425,0
20250401,141000,64906000,3425,3425,3425,3425,0
20250401,140900,64906000,3425,3425,3425,3425,0
20250401,140800,64906000,3425,3425,3425,3425,0
20250401,140700,64906000,3425,3425,3425,3425,0
20250401,140600,64906000,3425,3425,3425,3425,0
20250401,140500,64906000,3425,3425,3425,3425,0
20250401,140400,64906000,3425,3425,3425,3425,0
20250401,140300,64906000,3425,3425,3425,3425,0
20250401,140200,64906000,3425,3425,3425,3425,0
20250401,140100,64906000,3425,3425,3425,3425,0
20250401,140000,64906000,3425,3425,3425,3425,0
20250401,135900,64906000,3425,3425,3425,3425,0
20250401,135800,64906000,3425,3425,3425,3425,0
20250401,135700,64906000,3425,3425,3425,3425,0
20250401,135600,64906000,3425,3425,3425,3425,0
20250401,135500,64906000,3425,3415,3425,3415,303
20250401,135400,63870995,3415,3415,3415,3415,0
20250401,135300,63870995,3415,3415,3415,3415,0
20250401,135200,63870995,3415,3415,3415,3415,0
20250401,135100,63870995,3415,3415,3415,3415,0
20250401,135000,63870995,3415,3415,3415,3415,0
20250401,134900,63870995,3415,3415,3415,3415,0
20250401,134800,63870995,3415,3415,3415,3415,0
20250401,134700,63870995,3415,3415,3415,3415,0
20250401,134600,63870995,3415,3415,3415,3415,0
20250401,134500,63870995,3415,3415,3415,3415,0
20250401,134400,63870995,3415,3415,3415,3415,1
20250401,134300,63867580,3415,3415,3415,3415,26
20250401,134200,63778790,3415,3415,3415,3415,0
20250401,134100,63778790,3415,3415,3415,3415,0
20250401,134000,63778790,3415,3415,3415,3415,93
20250401,133900,63461195,3415,3415,3415,3415,0
20250401,133800,63461195,3415,3415,3415,3415,41
20250401,133700,63321180,3425,3425,3425,3425,0
20250401,133600,63321180,3425,3425,3425,3425,0
20250401,133500,63321180,3425,3425,3425,3425,0
20250401,133400,63321180,3425,3425,3425,3425,0
20250401,133300,63321180,3425,3425,3425,3425,0
20250401,133200,63321180,3425,3425,3425,3425,0
20250401,133100,63321180,3425,3425,3425,3425,0
20250401,133000,63321180,3425,3425,3425,3425,0
20250401,132900,63321180,3425,3425,3425,3425,0
20250401,132800,63321180,3425,3425,3425,3425,0
20250401,132700,63321180,3425,3425,3425,3425,0
20250401,132600,63321180,3425,3425,3425,3425,0
20250401,132500,63321180,3425,3425,3425,3425,0
20250401,132400,63321180,3425,3425,3425,3425,0
20250401,132300,63321180,3425,3425,3425,3425,0
20250401,132200,63321180,3425,3425,3425,3425,0
20250401,132100,63321180,3425,3425,3425,3425,0
20250401,132000,63321180,3425,3425,3425,3425,1
20250401,131900,63317755,3425,3425,3425,3425,0
20250401,131800,63317755,3425,3425,3425,3425,0
20250401,131700,63317755,3425,3425,3425,3425,0
20250401,131600,63317755,3425,3425,3425,3425,0
20250401,131500,63317755,3425,3425,3425,3425,0
20250401,131400,63317755,3425,3425,3425,3425,0
20250401,131300,63317755,3425,3425,3425,3425,0
20250401,131200,63317755,3425,3425,3425,3425,0
20250401,131100,63317755,3425,3425,3425,3425,0
20250401,131000,63317755,3425,3425,3425,3425,0
20250401,130900,63317755,3425,3425,3425,3425,0
20250401,130800,63317755,3425,3425,3425,3425,0
20250401,130700,63317755,3425,3425,3425,3425,0
20250401,130600,63317755,3425,3425,3425,3425,0
20250401,130500,63317755,3425,3425,3425,3425,0
20250401,130400,63317755,3425,3425,3425,3425,0
20250401,130300,63317755,3425,3425,3425,3425,0
20250401,130200,63317755,3425,3425,3425,3425,0
20250401,130100,63317755,3425,3425,3425,3425,0
20250401,130000,63317755,3425,3425,3425,3425,0
20250401,125900,63317755,3425,3425,3425,3425,0
20250401,125800,63317755,3425,3425,3425,3425,0
20250401,125700,63317755,3425,3425,3425,3425,0
20250401,125600,63317755,3425,3425,3425,3425,0
20250401,125500,63317755,3425,3425,3425,3425,0
20250401,125400,63317755,3425,3425,3425,3425,0
20250401,125300,63317755,3425,3425,3425,3425,0
20250401,125200,63317755,3425,3425,3425,3425,0
20250401,125100,63317755,3425,3425,3425,3425,0
20250401,125000,63317755,3425,3425,3425,3425,0
20250401,124900,63317755,3425,3425,3425,3425,0
20250401,124800,63317755,3425,3425,3425,3425,0
20250401,124700,63317755,3425,3425,3425,3425,0
20250401,124600,63317755,3425,3425,3425,3425,0
20250401,124500,63317755,3425,3425,3425,3425,0
20250401,124400,63317755,3425,3425,3425,3425,0
20250401,124300,63317755,3425,3425,3425,3425,0
20250401,124200,63317755,3425,3425,3425,3425,0
20250401,124100,63317755,3425,3425,3425,3425,0
20250401,124000,63317755,3425,3425,3425,3425,0
20250401,123900,63317755,3425,3425,3425,3425,0
20250401,123800,63317755,3425,3425,3425,3425,0
20250401,123700,63317755,3425,3425,3425,3425,0
20250401,123600,63317755,3425,3425,3425,3425,1
20250401,123500,63314330,3420,3420,3420,3420,304
20250401,123400,62274650,3420,3420,3420,3420,0
20250401,123300,62274650,3420,3420,3420,3420,0
20250401,123200,62274650,3420,3420,3420,3420,0
20250401,123100,62274650,3420,3420,3420,3420,0
20250401,123000,62274650,3420,3420,3420,3420,0
20250401,122900,62274650,3420,3420,3420,3420,0
20250401,122800,62274650,3420,3420,3420,3420,0
20250401,122700,62274650,3420,3420,3420,3420,0
20250401,122600,62274650,3420,3420,3420,3420,0
20250401,122500,62274650,3420,3420,3420,3420,0
20250401,122400,62274650,3420,3420,3420,3420,0
20250401,122300,62274650,3420,3420,3420,3420,0
20250401,122200,62274650,3420,3420,3420,3420,0
20250401,122100,62274650,3420,3420,3420,3420,0
20250401,122000,62274650,3420,3420,3420,3420,0
20250401,121900,62274650,3420,3420,3420,3420,1
20250401,121800,62271230,3410,3410,3410,3410,0
20250401,121700,62271230,3410,3410,3410,3410,0
20250401,121600,62271230,3410,3410,3410,3410,0
20250401,121500,62271230,3410,3410,3410,3410,11
20250401,121400,62233720,3425,3425,3425,3425,0
20250401,121300,62233720,3425,3425,3425,3425,0
20250401,121200,62233720,3425,3425,3425,3425,0
20250401,121100,62233720,3425,3425,3425,3425,0
20250401,121000,62233720,3425,3425,3425,3425,0
20250401,120900,62233720,3425,3425,3425,3425,0
20250401,120800,62233720,3425,3425,3425,3425,0
20250401,120700,62233720,3425,3425,3425,3425,0
20250401,120600,62233720,3425,3415,3425,3415,18
20250401,120500,62172240,3415,3415,3415,3415,1
20250401,120400,62168825,3425,3425,3425,3425,1
20250401,120300,62165400,3420,3415,3420,3415,10
20250401,120200,62131210,3420,3420,3420,3415,17
20250401,120100,62073075,3420,3420,3420,3420,32
20250401,120000,61963635,3430,3430,3430,3430,0
20250401,115900,61963635,3430,3430,3430,3430,0
20250401,115800,61963635,3430,3430,3430,3430,0
20250401,115700,61963635,3430,3430,3430,3430,0
20250401,115600,61963635,3430,3430,3430,3430,0
20250401,115500,61963635,3430,3420,3430,3420,3
20250401,115400,61953365,3425,3430,3430,3425,37
20250401,115300,61826500,3430,3430,3430,3430,1
20250401,115200,61823070,3450,3450,3450,3450,0
20250401,115100,61823070,3450,3450,3450,3450,0
20250401,115000,61823070,3450,3450,3450,3450,0
20250401,114900,61823070,3450,3440,3450,3435,111
20250401,114800,61441270,3450,3450,3450,3450,0
20250401,114700,61441270,3450,3450,3450,3450,0
20250401,114600,61441270,3450,3450,3450,3450,0
20250401,114500,61441270,3450,3450,3450,3450,0
20250401,114400,61441270,3450,3450,3450,3450,0
20250401,114300,61441270,3450,3450,3450,3450,0
20250401,114200,61441270,3450,3450,3450,3450,1
20250401,114100,61437820,3450,3450,3450,3450,0
20250401,114000,61437820,3450,3450,3450,3450,200
20250401,113900,60747820,3450,3450,3450,3450,100
20250401,113800,60402820,3455,3455,3455,3455,100
20250401,113700,60057320,3460,3460,3460,3460,0
20250401,113600,60057320,3460,3460,3460,3460,0
20250401,113500,60057320,3460,3435,3460,3435,96
20250401,113400,59727535,3460,3445,3460,3445,33
20250401,113300,59613805,3440,3440,3440,3440,224
20250401,113200,58843245,3445,3445,3445,3445,0
20250401,113100,58843245,3445,3445,3445,3445,0
20250401,113000,58843245,3445,3445,3445,3445,0
20250401,112900,58843245,3445,3440,3445,3440,46
20250401,112800,58685000,3445,3445,3445,3445,0
20250401,112700,58685000,3445,3445,3445,3445,0
20250401,112600,58685000,3445,3445,3445,3445,0
20250401,112500,58685000,3445,3445,3445,3445,0
20250401,112400,58685000,3445,3445,3445,3445,1
20250401,112300,58681555,3440,3445,3445,3440,64
20250401,112200,58461125,3460,3460,3460,3460,0
20250401,112100,58461125,3460,3460,3460,3460,0
20250401,112000,58461125,3460,3460,3460,3460,1
20250401,111900,58457665,3460,3460,3460,3460,0
20250401,111800,58457665,3460,3460,3460,3460,0
20250401,111700,58457665,3460,3460,3460,3460,1
20250401,111600,58454205,3460,3460,3460,3460,0
20250401,111500,58454205,3460,3460,3460,3460,2
20250401,111400,58447285,3470,3470,3470,3470,1
20250401,111300,58443815,3470,3460,3470,3440,1192
20250401,111200,54312910,3470,3450,3470,3450,725
20250401,111100,51807620,3450,3450,3455,3440,469
20250401,111000,50194125,3445,3440,3445,3440,649
20250401,110900,47961515,3440,3430,3440,3430,331
20250401,110800,46826130,3430,3405,3430,3405,506
20250401,110700,45098370,3410,3405,3410,3405,82
20250401,110600,44818795,3400,3385,3400,3385,1874
20250401,110500,38464445,3385,3385,3385,3385,274
20250401,110400,37536955,3385,3375,3385,3375,1307
20250401,110300,33118580,3360,3360,3360,3360,355
20250401,110200,31925780,3375,3375,3375,3375,0
20250401,110100,31925780,3375,3375,3375,3375,1
20250401,110000,31922405,3375,3375,3375,3375,143
20250401,105900,31439780,3375,3375,3375,3375,45
20250401,105800,31287905,3375,3360,3375,3360,84
20250401,105700,31005650,3355,3355,3355,3355,400
20250401,105600,29663650,3355,3355,3355,3355,0
20250401,105500,29663650,3355,3355,3355,3355,1
20250401,105400,29660295,3355,3355,3355,3355,0
20250401,105300,29660295,3355,3355,3355,3355,0
20250401,105200,29660295,3355,3355,3355,3355,0
20250401,105100,29660295,3355,3355,3355,3355,0
20250401,105000,29660295,3355,3355,3355,3355,0
20250401,104900,29660295,3355,3340,3355,3340,1617
20250401,104800,24247985,3335,3315,3335,3315,1764
20250401,104700,18374830,3315,3315,3315,3315,1890
20250401,104600,12109480,3315,3315,3315,3315,0
20250401,104500,12109480,3315,3315,3315,3315,0
20250401,104400,12109480,3315,3315,3315,3315,0
20250401,104300,12109480,3315,3315,3315,3315,0
20250401,104200,12109480,3315,3315,3315,3315,0
20250401,104100,12109480,3315,3315,3315,3315,0
20250401,104000,12109480,3315,3315,3315,3315,5
20250401,103900,12092905,3315,3315,3315,3315,1
20250401,103800,12089590,3300,3300,3300,3300,1
20250401,103700,12086290,3325,3325,3325,3325,0
20250401,103600,12086290,3325,3325,3325,3325,0
20250401,103500,12086290,3325,3325,3325,3325,0
20250401,103400,12086290,3325,3325,3325,3325,0
20250401,103300,12086290,3325,3325,3325,3325,0
20250401,103200,12086290,3325,3325,3325,3325,0
20250401,103100,12086290,3325,3325,3325,3325,0
20250401,103000,12086290,3325,3325,3325,3325,0
20250401,102900,12086290,3325,3325,3325,3325,0
20250401,102800,12086290,3325,3325,3325,3325,0
20250401,102700,12086290,3325,3325,3325,3325,0
20250401,102600,12086290,3325,3325,3325,3325,0
20250401,102500,12086290,3325,3325,3325,3325,0
20250401,102400,12086290,3325,3325,3325,3325,0
20250401,102300,12086290,3325,3325,3325,3325,0
20250401,102200,12086290,3325,3325,3325,3325,0
20250401,102100,12086290,3325,3305,3325,3305,2001
20250401,102000,5472965,3335,3335,3335,3335,0
20250401,101900,5472965,3335,3335,3335,3335,0
20250401,101800,5472965,3335,3335,3335,3335,100
20250401,101700,5139465,3335,3335,3335,3335,0
20250401,101600,5139465,3335,3335,3335,3335,0
20250401,101500,5139465,3335,3335,3335,3335,0
20250401,101400,5139465,3335,3330,3335,3330,4
20250401,101300,5126140,3320,3320,3320,3320,0
20250401,101200,5126140,3320,3320,3320,3320,3
20250401,101100,5116180,3320,3320,3320,3320,0
20250401,101000,5116180,3320,3320,3320,3320,0
20250401,100900,5116180,3320,3320,3320,3320,0
20250401,100800,5116180,3320,3320,3320,3320,1
20250401,100700,5112860,3300,3300,3300,3300,0
20250401,100600,5112860,3300,3300,3300,3300,0
20250401,100500,5112860,3300,3300,3300,3300,0
20250401,100400,5112860,3300,3300,3300,3300,0
20250401,100300,5112860,3300,3300,3300,3300,0
20250401,100200,5112860,3300,3300,3300,3300,0
20250401,100100,5112860,3300,3300,3300,3300,0
20250401,100000,5112860,3300,3300,3300,3300,0
20250401,095900,5112860,3300,3300,3300,3300,0
20250401,095800,5112860,3300,3300,3300,3300,0
20250401,095700,5112860,3300,3305,3305,3300,200
20250401,095600,4452825,3325,3325,3325,3325,10
20250401,095500,4419575,3330,3330,3330,3330,0
20250401,095400,4419575,3330,3330,3330,3330,0
20250401,095300,4419575,3330,3330,3330,3330,0
20250401,095200,4419575,3330,3330,3330,3330,0
20250401,095100,4419575,3330,3330,3330,3330,0
20250401,095000,4419575,3330,3330,3330,3330,0
20250401,094900,4419575,3330,3330,3330,3330,0
20250401,094800,4419575,3330,3320,3330,3300,101
20250401,094700,4085785,3345,3345,3345,3345,0
20250401,094600,4085785,3345,3345,3345,3345,0
20250401,094500,4085785,3345,3345,3345,3345,0
20250401,094400,4085785,3345,3345,3345,3345,0
20250401,094300,4085785,3345,3345,3345,3345,1
20250401,094200,4082440,3325,3325,3325,3325,13
20250401,094100,4039215,3350,3350,3350,3350,0
20250401,094000,4039215,3350,3350,3350,3350,0
20250401,093900,4039215,3350,3350,3350,3350,10
20250401,093800,4005715,3350,3350,3350,3350,50
20250401,093700,3838215,3350,3350,3350,3350,1
20250401,093600,3834865,3345,3345,3345,3345,0
20250401,093500,3834865,3345,3345,3345,3345,0
20250401,093400,3834865,3345,3340,3345,3340,355
20250401,093300,2647400,3345,3345,3345,3345,0
20250401,093200,2647400,3345,3345,3345,3345,0
20250401,093100,2647400,3345,3345,3345,3345,0
20250401,093000,2647400,3345,3345,3345,3345,0
20250401,092900,2647400,3345,3345,3345,3345,0
20250401,092800,2647400,3345,3345,3345,3345,0
20250401,092700,2647400,3345,3345,3345,3345,0
20250401,092600,2647400,3345,3345,3345,3345,1
20250401,092500,2644055,3345,3345,3345,3345,0
20250401,092400,2644055,3345,3345,3345,3345,0
20250401,092300,2644055,3345,3345,3345,3345,0
20250401,092200,2644055,3345,3345,3345,3345,0
20250401,092100,2644055,3345,3345,3345,3345,0
20250401,092000,2644055,3345,3345,3345,3345,0
20250401,091900,2644055,3345,3345,3345,3345,0
20250401,091800,2644055,3345,3345,3345,3345,1
20250401,091700,2640710,3345,3345,3345,3345,0
20250401,091600,2640710,3345,3315,3345,3315,33
20250401,091500,2530385,3345,3345,3345,3345,0
20250401,091400,2530385,3345,3345,3345,3345,0
20250401,091300,2530385,3345,3345,3345,3345,0
20250401,091200,2530385,3345,3345,3345,3345,0
20250401,091100,2530385,3345,3345,3345,3345,0
20250401,091000,2530385,3345,3325,3345,3325,41
20250401,090900,2394040,3320,3320,3320,3320,0
20250401,090800,2394040,3320,3320,3320,3320,122
20250401,090700,1989000,3320,3320,3320,3320,1
20250401,090600,1985680,3320,3320,3320,3320,0
20250401,090500,1985680,3320,3320,3320,3320,5
20250401,090400,1969080,3310,3310,3310,3310,0
20250401,090300,1969080,3310,3310,3310,3310,0
20250401,090200,1969080,3310,3310,3310,3310,0
20250401,090100,1969080,3310,3310,3310,3310,0
20250401,090000,1969080,3310,3285,3310,3285,598
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 74818945 3445 3445 3445 3445 616
3 20250401 195800 74818945 3445 3445 3445 3445 0
4 20250401 195700 74818945 3445 3445 3445 3445 0
5 20250401 195600 74818945 3445 3445 3445 3445 0
6 20250401 195500 74818945 3445 3445 3445 3445 0
7 20250401 195400 74818945 3445 3445 3445 3445 0
8 20250401 195300 74818945 3445 3445 3445 3445 0
9 20250401 195200 74818945 3445 3445 3445 3445 0
10 20250401 195100 74818945 3445 3445 3445 3445 0
11 20250401 195000 74818945 3445 3445 3445 3445 0
12 20250401 194900 74818945 3445 3445 3445 3445 0
13 20250401 194800 74818945 3445 3445 3445 3445 0
14 20250401 194700 74818945 3445 3445 3445 3445 0
15 20250401 194600 74818945 3445 3445 3445 3445 0
16 20250401 194500 74818945 3445 3445 3445 3445 0
17 20250401 194400 74818945 3445 3445 3445 3445 0
18 20250401 194300 74818945 3445 3445 3445 3445 0
19 20250401 194200 74818945 3445 3445 3445 3445 0
20 20250401 194100 74818945 3445 3445 3445 3445 0
21 20250401 194000 74818945 3445 3445 3445 3445 0
22 20250401 193900 74818945 3445 3445 3445 3445 0
23 20250401 193800 74818945 3445 3445 3445 3445 0
24 20250401 193700 74818945 3445 3445 3445 3445 0
25 20250401 193600 74818945 3445 3445 3445 3445 0
26 20250401 193500 74818945 3445 3445 3445 3445 0
27 20250401 193400 74818945 3445 3445 3445 3445 0
28 20250401 193300 74818945 3445 3445 3445 3445 0
29 20250401 193200 74818945 3445 3445 3445 3445 0
30 20250401 193100 74818945 3445 3445 3445 3445 0
31 20250401 193000 74818945 3445 3445 3445 3445 0
32 20250401 192900 74818945 3445 3445 3445 3445 616
33 20250401 192800 74818945 3445 3445 3445 3445 0
34 20250401 192700 74818945 3445 3445 3445 3445 0
35 20250401 192600 74818945 3445 3445 3445 3445 0
36 20250401 192500 74818945 3445 3445 3445 3445 0
37 20250401 192400 74818945 3445 3445 3445 3445 0
38 20250401 192300 74818945 3445 3445 3445 3445 0
39 20250401 192200 74818945 3445 3445 3445 3445 0
40 20250401 192100 74818945 3445 3445 3445 3445 0
41 20250401 192000 74818945 3445 3445 3445 3445 0
42 20250401 191900 74818945 3445 3445 3445 3445 0
43 20250401 191800 74818945 3445 3445 3445 3445 0
44 20250401 191700 74818945 3445 3445 3445 3445 0
45 20250401 191600 74818945 3445 3445 3445 3445 0
46 20250401 191500 74818945 3445 3445 3445 3445 0
47 20250401 191400 74818945 3445 3445 3445 3445 0
48 20250401 191300 74818945 3445 3445 3445 3445 0
49 20250401 191200 74818945 3445 3445 3445 3445 0
50 20250401 191100 74818945 3445 3445 3445 3445 0
51 20250401 191000 74818945 3445 3445 3445 3445 0
52 20250401 190900 74818945 3445 3445 3445 3445 0
53 20250401 190800 74818945 3445 3445 3445 3445 0
54 20250401 190700 74818945 3445 3445 3445 3445 0
55 20250401 190600 74818945 3445 3445 3445 3445 0
56 20250401 190500 74818945 3445 3445 3445 3445 0
57 20250401 190400 74818945 3445 3445 3445 3445 0
58 20250401 190300 74818945 3445 3445 3445 3445 0
59 20250401 190200 74818945 3445 3445 3445 3445 0
60 20250401 190100 74818945 3445 3445 3445 3445 0
61 20250401 190000 74818945 3445 3445 3445 3445 0
62 20250401 185900 74818945 3445 3445 3445 3445 616
63 20250401 185800 74818945 3445 3445 3445 3445 0
64 20250401 185700 74818945 3445 3445 3445 3445 0
65 20250401 185600 74818945 3445 3445 3445 3445 0
66 20250401 185500 74818945 3445 3445 3445 3445 0
67 20250401 185400 74818945 3445 3445 3445 3445 0
68 20250401 185300 74818945 3445 3445 3445 3445 0
69 20250401 185200 74818945 3445 3445 3445 3445 0
70 20250401 185100 74818945 3445 3445 3445 3445 0
71 20250401 185000 74818945 3445 3445 3445 3445 0
72 20250401 184900 74818945 3445 3445 3445 3445 0
73 20250401 184800 74818945 3445 3445 3445 3445 0
74 20250401 184700 74818945 3445 3445 3445 3445 0
75 20250401 184600 74818945 3445 3445 3445 3445 0
76 20250401 184500 74818945 3445 3445 3445 3445 0
77 20250401 184400 74818945 3445 3445 3445 3445 0
78 20250401 184300 74818945 3445 3445 3445 3445 0
79 20250401 184200 74818945 3445 3445 3445 3445 0
80 20250401 184100 74818945 3445 3445 3445 3445 0
81 20250401 184000 74818945 3445 3445 3445 3445 0
82 20250401 183900 74818945 3445 3445 3445 3445 0
83 20250401 183800 74818945 3445 3445 3445 3445 0
84 20250401 183700 74818945 3445 3445 3445 3445 0
85 20250401 183600 74818945 3445 3445 3445 3445 0
86 20250401 183500 74818945 3445 3445 3445 3445 0
87 20250401 183400 74818945 3445 3445 3445 3445 0
88 20250401 183300 74818945 3445 3445 3445 3445 0
89 20250401 183200 74818945 3445 3445 3445 3445 0
90 20250401 183100 74818945 3445 3445 3445 3445 0
91 20250401 183000 74818945 3445 3445 3445 3445 0
92 20250401 182900 74818945 3445 3445 3445 3445 616
93 20250401 182800 74818945 3445 3445 3445 3445 0
94 20250401 182700 74818945 3445 3445 3445 3445 0
95 20250401 182600 74818945 3445 3445 3445 3445 0
96 20250401 182500 74818945 3445 3445 3445 3445 0
97 20250401 182400 74818945 3445 3445 3445 3445 0
98 20250401 182300 74818945 3445 3445 3445 3445 0
99 20250401 182200 74818945 3445 3445 3445 3445 0
100 20250401 182100 74818945 3445 3445 3445 3445 0
101 20250401 182000 74818945 3445 3445 3445 3445 0
102 20250401 181900 74818945 3445 3445 3445 3445 0
103 20250401 181800 74818945 3445 3445 3445 3445 0
104 20250401 181700 74818945 3445 3445 3445 3445 0
105 20250401 181600 74818945 3445 3445 3445 3445 0
106 20250401 181500 74818945 3445 3445 3445 3445 0
107 20250401 181400 74818945 3445 3445 3445 3445 0
108 20250401 181300 74818945 3445 3445 3445 3445 0
109 20250401 181200 74818945 3445 3445 3445 3445 0
110 20250401 181100 74818945 3445 3445 3445 3445 0
111 20250401 181000 74818945 3445 3445 3445 3445 0
112 20250401 180900 74818945 3445 3445 3445 3445 0
113 20250401 180800 74818945 3445 3445 3445 3445 0
114 20250401 180700 74818945 3445 3445 3445 3445 0
115 20250401 180600 74818945 3445 3445 3445 3445 0
116 20250401 180500 74818945 3445 3445 3445 3445 0
117 20250401 180400 74818945 3445 3445 3445 3445 0
118 20250401 180300 74818945 3445 3445 3445 3445 0
119 20250401 180200 74818945 3445 3445 3445 3445 0
120 20250401 180100 74818945 3445 3445 3445 3445 0
121 20250401 180000 74818945 3445 3445 3445 3445 0
122 20250401 175900 74818945 3445 3445 3445 3445 616
123 20250401 175800 74818945 3445 3445 3445 3445 0
124 20250401 175700 74818945 3445 3445 3445 3445 0
125 20250401 175600 74818945 3445 3445 3445 3445 0
126 20250401 175500 74818945 3445 3445 3445 3445 0
127 20250401 175400 74818945 3445 3445 3445 3445 0
128 20250401 175300 74818945 3445 3445 3445 3445 0
129 20250401 175200 74818945 3445 3445 3445 3445 0
130 20250401 175100 74818945 3445 3445 3445 3445 0
131 20250401 175000 74818945 3445 3445 3445 3445 0
132 20250401 174900 74818945 3445 3445 3445 3445 0
133 20250401 174800 74818945 3445 3445 3445 3445 0
134 20250401 174700 74818945 3445 3445 3445 3445 0
135 20250401 174600 74818945 3445 3445 3445 3445 0
136 20250401 174500 74818945 3445 3445 3445 3445 0
137 20250401 174400 74818945 3445 3445 3445 3445 0
138 20250401 174300 74818945 3445 3445 3445 3445 0
139 20250401 174200 74818945 3445 3445 3445 3445 0
140 20250401 174100 74818945 3445 3445 3445 3445 0
141 20250401 174000 74818945 3445 3445 3445 3445 0
142 20250401 173900 74818945 3445 3445 3445 3445 0
143 20250401 173800 74818945 3445 3445 3445 3445 0
144 20250401 173700 74818945 3445 3445 3445 3445 0
145 20250401 173600 74818945 3445 3445 3445 3445 0
146 20250401 173500 74818945 3445 3445 3445 3445 0
147 20250401 173400 74818945 3445 3445 3445 3445 0
148 20250401 173300 74818945 3445 3445 3445 3445 0
149 20250401 173200 74818945 3445 3445 3445 3445 0
150 20250401 173100 74818945 3445 3445 3445 3445 0
151 20250401 173000 74818945 3445 3445 3445 3445 0
152 20250401 172900 74818945 3445 3445 3445 3445 616
153 20250401 172800 74818945 3445 3445 3445 3445 0
154 20250401 172700 74818945 3445 3445 3445 3445 0
155 20250401 172600 74818945 3445 3445 3445 3445 0
156 20250401 172500 74818945 3445 3445 3445 3445 0
157 20250401 172400 74818945 3445 3445 3445 3445 0
158 20250401 172300 74818945 3445 3445 3445 3445 0
159 20250401 172200 74818945 3445 3445 3445 3445 0
160 20250401 172100 74818945 3445 3445 3445 3445 0
161 20250401 172000 74818945 3445 3445 3445 3445 0
162 20250401 171900 74818945 3445 3445 3445 3445 0
163 20250401 171800 74818945 3445 3445 3445 3445 0
164 20250401 171700 74818945 3445 3445 3445 3445 0
165 20250401 171600 74818945 3445 3445 3445 3445 0
166 20250401 171500 74818945 3445 3445 3445 3445 0
167 20250401 171400 74818945 3445 3445 3445 3445 0
168 20250401 171300 74818945 3445 3445 3445 3445 0
169 20250401 171200 74818945 3445 3445 3445 3445 0
170 20250401 171100 74818945 3445 3445 3445 3445 0
171 20250401 171000 74818945 3445 3445 3445 3445 0
172 20250401 170900 74818945 3445 3445 3445 3445 0
173 20250401 170800 74818945 3445 3445 3445 3445 0
174 20250401 170700 74818945 3445 3445 3445 3445 0
175 20250401 170600 74818945 3445 3445 3445 3445 0
176 20250401 170500 74818945 3445 3445 3445 3445 0
177 20250401 170400 74818945 3445 3445 3445 3445 0
178 20250401 170300 74818945 3445 3445 3445 3445 0
179 20250401 170200 74818945 3445 3445 3445 3445 0
180 20250401 170100 74818945 3445 3445 3445 3445 0
181 20250401 170000 74818945 3445 3445 3445 3445 0
182 20250401 165900 74818945 3445 3445 3445 3445 616
183 20250401 165800 74818945 3445 3445 3445 3445 0
184 20250401 165700 74818945 3445 3445 3445 3445 0
185 20250401 165600 74818945 3445 3445 3445 3445 0
186 20250401 165500 74818945 3445 3445 3445 3445 0
187 20250401 165400 74818945 3445 3445 3445 3445 0
188 20250401 165300 74818945 3445 3445 3445 3445 0
189 20250401 165200 74818945 3445 3445 3445 3445 0
190 20250401 165100 74818945 3445 3445 3445 3445 0
191 20250401 165000 74818945 3445 3445 3445 3445 0
192 20250401 164900 74818945 3445 3445 3445 3445 0
193 20250401 164800 74818945 3445 3445 3445 3445 0
194 20250401 164700 74818945 3445 3445 3445 3445 0
195 20250401 164600 74818945 3445 3445 3445 3445 0
196 20250401 164500 74818945 3445 3445 3445 3445 0
197 20250401 164400 74818945 3445 3445 3445 3445 0
198 20250401 164300 74818945 3445 3445 3445 3445 0
199 20250401 164200 74818945 3445 3445 3445 3445 0
200 20250401 164100 74818945 3445 3445 3445 3445 0
201 20250401 164000 74818945 3445 3445 3445 3445 0
202 20250401 163900 74818945 3445 3445 3445 3445 0
203 20250401 163800 74818945 3445 3445 3445 3445 0
204 20250401 163700 74818945 3445 3445 3445 3445 0
205 20250401 163600 74818945 3445 3445 3445 3445 0
206 20250401 163500 74818945 3445 3445 3445 3445 0
207 20250401 163400 74818945 3445 3445 3445 3445 0
208 20250401 163300 74818945 3445 3445 3445 3445 0
209 20250401 163200 74818945 3445 3445 3445 3445 0
210 20250401 163100 74818945 3445 3445 3445 3445 0
211 20250401 163000 74818945 3445 3445 3445 3445 0
212 20250401 162900 74818945 3445 3445 3445 3445 616
213 20250401 162800 74818945 3445 3445 3445 3445 0
214 20250401 162700 74818945 3445 3445 3445 3445 0
215 20250401 162600 74818945 3445 3445 3445 3445 0
216 20250401 162500 74818945 3445 3445 3445 3445 0
217 20250401 162400 74818945 3445 3445 3445 3445 0
218 20250401 162300 74818945 3445 3445 3445 3445 0
219 20250401 162200 74818945 3445 3445 3445 3445 0
220 20250401 162100 74818945 3445 3445 3445 3445 0
221 20250401 162000 74818945 3445 3445 3445 3445 0
222 20250401 161900 74818945 3445 3445 3445 3445 0
223 20250401 161800 74818945 3445 3445 3445 3445 0
224 20250401 161700 74818945 3445 3445 3445 3445 0
225 20250401 161600 74818945 3445 3445 3445 3445 0
226 20250401 161500 74818945 3445 3445 3445 3445 0
227 20250401 161400 74818945 3445 3445 3445 3445 0
228 20250401 161300 74818945 3445 3445 3445 3445 0
229 20250401 161200 74818945 3445 3445 3445 3445 0
230 20250401 161100 74818945 3445 3445 3445 3445 0
231 20250401 161000 74818945 3445 3445 3445 3445 0
232 20250401 160900 74818945 3445 3445 3445 3445 0
233 20250401 160800 74818945 3445 3445 3445 3445 0
234 20250401 160700 74818945 3445 3445 3445 3445 0
235 20250401 160600 74818945 3445 3445 3445 3445 0
236 20250401 160500 74818945 3445 3445 3445 3445 0
237 20250401 160400 74818945 3445 3445 3445 3445 0
238 20250401 160300 74818945 3445 3445 3445 3445 0
239 20250401 160200 74818945 3445 3445 3445 3445 0
240 20250401 160100 74818945 3445 3445 3445 3445 0
241 20250401 160000 74818945 3445 3445 3445 3445 0
242 20250401 155900 74818945 3445 3445 3445 3445 616
243 20250401 155800 74818945 3445 3445 3445 3445 0
244 20250401 155700 74818945 3445 3445 3445 3445 0
245 20250401 155600 74818945 3445 3445 3445 3445 0
246 20250401 155500 74818945 3445 3445 3445 3445 0
247 20250401 155400 74818945 3445 3445 3445 3445 0
248 20250401 155300 74818945 3445 3445 3445 3445 0
249 20250401 155200 74818945 3445 3445 3445 3445 0
250 20250401 155100 74818945 3445 3445 3445 3445 0
251 20250401 155000 74818945 3445 3445 3445 3445 0
252 20250401 154900 74818945 3445 3445 3445 3445 0
253 20250401 154800 74818945 3445 3445 3445 3445 0
254 20250401 154700 74818945 3445 3445 3445 3445 0
255 20250401 154600 74818945 3445 3445 3445 3445 0
256 20250401 154500 74818945 3445 3445 3445 3445 0
257 20250401 154400 74818945 3445 3445 3445 3445 0
258 20250401 154300 74818945 3445 3445 3445 3445 0
259 20250401 154200 74818945 3445 3445 3445 3445 0
260 20250401 154100 74818945 3445 3445 3445 3445 0
261 20250401 154000 74818945 3445 3445 3445 3445 0
262 20250401 153900 74818945 3445 3445 3445 3445 0
263 20250401 153800 74818945 3445 3445 3445 3445 0
264 20250401 153700 74818945 3445 3445 3445 3445 0
265 20250401 153600 74818945 3445 3445 3445 3445 0
266 20250401 153500 74818945 3445 3445 3445 3445 0
267 20250401 153400 74818945 3445 3445 3445 3445 0
268 20250401 153300 74818945 3445 3445 3445 3445 0
269 20250401 153200 74818945 3445 3445 3445 3445 0
270 20250401 153100 74818945 3445 3445 3445 3445 0
271 20250401 153000 74818945 3445 3445 3445 3445 616
272 20250401 152900 72696825 3430 3430 3430 3430 0
273 20250401 152800 72696825 3430 3430 3430 3430 0
274 20250401 152700 72696825 3430 3430 3430 3430 0
275 20250401 152600 72696825 3430 3430 3430 3430 0
276 20250401 152500 72696825 3430 3430 3430 3430 0
277 20250401 152400 72696825 3430 3430 3430 3430 0
278 20250401 152300 72696825 3430 3430 3430 3430 0
279 20250401 152200 72696825 3430 3430 3430 3430 0
280 20250401 152100 72696825 3430 3430 3430 3430 0
281 20250401 152000 72696825 3430 3430 3430 3430 0
282 20250401 151900 72696825 3430 3430 3430 3430 42
283 20250401 151800 72552765 3445 3445 3445 3445 0
284 20250401 151700 72552765 3445 3445 3445 3445 0
285 20250401 151600 72552765 3445 3445 3445 3445 0
286 20250401 151500 72552765 3445 3445 3445 3445 0
287 20250401 151400 72552765 3445 3445 3445 3445 0
288 20250401 151300 72552765 3445 3445 3445 3445 0
289 20250401 151200 72552765 3445 3445 3445 3445 0
290 20250401 151100 72552765 3445 3445 3445 3445 0
291 20250401 151000 72552765 3445 3445 3445 3445 1
292 20250401 150900 72549320 3440 3440 3440 3440 0
293 20250401 150800 72549320 3440 3440 3440 3440 0
294 20250401 150700 72549320 3440 3440 3440 3440 0
295 20250401 150600 72549320 3440 3440 3440 3440 0
296 20250401 150500 72549320 3440 3440 3440 3440 2
297 20250401 150400 72542440 3440 3440 3440 3440 0
298 20250401 150300 72542440 3440 3435 3440 3435 11
299 20250401 150200 72504650 3440 3440 3440 3440 0
300 20250401 150100 72504650 3440 3440 3440 3440 0
301 20250401 150000 72504650 3440 3440 3440 3440 0
302 20250401 145900 72504650 3440 3440 3440 3440 0
303 20250401 145800 72504650 3440 3440 3440 3440 0
304 20250401 145700 72504650 3440 3440 3440 3440 0
305 20250401 145600 72504650 3440 3440 3440 3440 0
306 20250401 145500 72504650 3440 3440 3440 3440 1
307 20250401 145400 72501210 3440 3440 3440 3440 0
308 20250401 145300 72501210 3440 3440 3440 3440 0
309 20250401 145200 72501210 3440 3440 3440 3440 0
310 20250401 145100 72501210 3440 3440 3440 3440 0
311 20250401 145000 72501210 3440 3440 3440 3440 0
312 20250401 144900 72501210 3440 3440 3440 3440 1
313 20250401 144800 72497770 3435 3435 3435 3435 0
314 20250401 144700 72497770 3435 3435 3435 3435 183
315 20250401 144600 71869165 3445 3445 3445 3445 34
316 20250401 144500 71752035 3455 3455 3455 3455 0
317 20250401 144400 71752035 3455 3455 3455 3455 0
318 20250401 144300 71752035 3455 3455 3455 3455 0
319 20250401 144200 71752035 3455 3455 3455 3455 0
320 20250401 144100 71752035 3455 3455 3455 3455 0
321 20250401 144000 71752035 3455 3450 3455 3450 10
322 20250401 143900 71717510 3455 3455 3455 3455 0
323 20250401 143800 71717510 3455 3455 3455 3455 0
324 20250401 143700 71717510 3455 3455 3455 3455 0
325 20250401 143600 71717510 3455 3455 3455 3455 0
326 20250401 143500 71717510 3455 3455 3455 3455 5
327 20250401 143400 71700235 3445 3445 3445 3445 788
328 20250401 143300 68985575 3455 3455 3455 3455 0
329 20250401 143200 68985575 3455 3455 3455 3455 0
330 20250401 143100 68985575 3455 3455 3455 3455 0
331 20250401 143000 68985575 3455 3455 3455 3455 0
332 20250401 142900 68985575 3455 3455 3455 3455 0
333 20250401 142800 68985575 3455 3455 3455 3455 0
334 20250401 142700 68985575 3455 3455 3455 3455 1
335 20250401 142600 68982120 3430 3430 3430 3430 0
336 20250401 142500 68982120 3430 3430 3430 3430 31
337 20250401 142400 68875790 3455 3455 3455 3455 0
338 20250401 142300 68875790 3455 3455 3455 3455 0
339 20250401 142200 68875790 3455 3455 3455 3455 0
340 20250401 142100 68875790 3455 3455 3455 3455 0
341 20250401 142000 68875790 3455 3455 3455 3455 0
342 20250401 141900 68875790 3455 3450 3455 3450 10
343 20250401 141800 68841280 3450 3440 3450 3440 519
344 20250401 141700 67055865 3435 3425 3435 3425 627
345 20250401 141600 64906000 3425 3425 3425 3425 0
346 20250401 141500 64906000 3425 3425 3425 3425 0
347 20250401 141400 64906000 3425 3425 3425 3425 0
348 20250401 141300 64906000 3425 3425 3425 3425 0
349 20250401 141200 64906000 3425 3425 3425 3425 0
350 20250401 141100 64906000 3425 3425 3425 3425 0
351 20250401 141000 64906000 3425 3425 3425 3425 0
352 20250401 140900 64906000 3425 3425 3425 3425 0
353 20250401 140800 64906000 3425 3425 3425 3425 0
354 20250401 140700 64906000 3425 3425 3425 3425 0
355 20250401 140600 64906000 3425 3425 3425 3425 0
356 20250401 140500 64906000 3425 3425 3425 3425 0
357 20250401 140400 64906000 3425 3425 3425 3425 0
358 20250401 140300 64906000 3425 3425 3425 3425 0
359 20250401 140200 64906000 3425 3425 3425 3425 0
360 20250401 140100 64906000 3425 3425 3425 3425 0
361 20250401 140000 64906000 3425 3425 3425 3425 0
362 20250401 135900 64906000 3425 3425 3425 3425 0
363 20250401 135800 64906000 3425 3425 3425 3425 0
364 20250401 135700 64906000 3425 3425 3425 3425 0
365 20250401 135600 64906000 3425 3425 3425 3425 0
366 20250401 135500 64906000 3425 3415 3425 3415 303
367 20250401 135400 63870995 3415 3415 3415 3415 0
368 20250401 135300 63870995 3415 3415 3415 3415 0
369 20250401 135200 63870995 3415 3415 3415 3415 0
370 20250401 135100 63870995 3415 3415 3415 3415 0
371 20250401 135000 63870995 3415 3415 3415 3415 0
372 20250401 134900 63870995 3415 3415 3415 3415 0
373 20250401 134800 63870995 3415 3415 3415 3415 0
374 20250401 134700 63870995 3415 3415 3415 3415 0
375 20250401 134600 63870995 3415 3415 3415 3415 0
376 20250401 134500 63870995 3415 3415 3415 3415 0
377 20250401 134400 63870995 3415 3415 3415 3415 1
378 20250401 134300 63867580 3415 3415 3415 3415 26
379 20250401 134200 63778790 3415 3415 3415 3415 0
380 20250401 134100 63778790 3415 3415 3415 3415 0
381 20250401 134000 63778790 3415 3415 3415 3415 93
382 20250401 133900 63461195 3415 3415 3415 3415 0
383 20250401 133800 63461195 3415 3415 3415 3415 41
384 20250401 133700 63321180 3425 3425 3425 3425 0
385 20250401 133600 63321180 3425 3425 3425 3425 0
386 20250401 133500 63321180 3425 3425 3425 3425 0
387 20250401 133400 63321180 3425 3425 3425 3425 0
388 20250401 133300 63321180 3425 3425 3425 3425 0
389 20250401 133200 63321180 3425 3425 3425 3425 0
390 20250401 133100 63321180 3425 3425 3425 3425 0
391 20250401 133000 63321180 3425 3425 3425 3425 0
392 20250401 132900 63321180 3425 3425 3425 3425 0
393 20250401 132800 63321180 3425 3425 3425 3425 0
394 20250401 132700 63321180 3425 3425 3425 3425 0
395 20250401 132600 63321180 3425 3425 3425 3425 0
396 20250401 132500 63321180 3425 3425 3425 3425 0
397 20250401 132400 63321180 3425 3425 3425 3425 0
398 20250401 132300 63321180 3425 3425 3425 3425 0
399 20250401 132200 63321180 3425 3425 3425 3425 0
400 20250401 132100 63321180 3425 3425 3425 3425 0
401 20250401 132000 63321180 3425 3425 3425 3425 1
402 20250401 131900 63317755 3425 3425 3425 3425 0
403 20250401 131800 63317755 3425 3425 3425 3425 0
404 20250401 131700 63317755 3425 3425 3425 3425 0
405 20250401 131600 63317755 3425 3425 3425 3425 0
406 20250401 131500 63317755 3425 3425 3425 3425 0
407 20250401 131400 63317755 3425 3425 3425 3425 0
408 20250401 131300 63317755 3425 3425 3425 3425 0
409 20250401 131200 63317755 3425 3425 3425 3425 0
410 20250401 131100 63317755 3425 3425 3425 3425 0
411 20250401 131000 63317755 3425 3425 3425 3425 0
412 20250401 130900 63317755 3425 3425 3425 3425 0
413 20250401 130800 63317755 3425 3425 3425 3425 0
414 20250401 130700 63317755 3425 3425 3425 3425 0
415 20250401 130600 63317755 3425 3425 3425 3425 0
416 20250401 130500 63317755 3425 3425 3425 3425 0
417 20250401 130400 63317755 3425 3425 3425 3425 0
418 20250401 130300 63317755 3425 3425 3425 3425 0
419 20250401 130200 63317755 3425 3425 3425 3425 0
420 20250401 130100 63317755 3425 3425 3425 3425 0
421 20250401 130000 63317755 3425 3425 3425 3425 0
422 20250401 125900 63317755 3425 3425 3425 3425 0
423 20250401 125800 63317755 3425 3425 3425 3425 0
424 20250401 125700 63317755 3425 3425 3425 3425 0
425 20250401 125600 63317755 3425 3425 3425 3425 0
426 20250401 125500 63317755 3425 3425 3425 3425 0
427 20250401 125400 63317755 3425 3425 3425 3425 0
428 20250401 125300 63317755 3425 3425 3425 3425 0
429 20250401 125200 63317755 3425 3425 3425 3425 0
430 20250401 125100 63317755 3425 3425 3425 3425 0
431 20250401 125000 63317755 3425 3425 3425 3425 0
432 20250401 124900 63317755 3425 3425 3425 3425 0
433 20250401 124800 63317755 3425 3425 3425 3425 0
434 20250401 124700 63317755 3425 3425 3425 3425 0
435 20250401 124600 63317755 3425 3425 3425 3425 0
436 20250401 124500 63317755 3425 3425 3425 3425 0
437 20250401 124400 63317755 3425 3425 3425 3425 0
438 20250401 124300 63317755 3425 3425 3425 3425 0
439 20250401 124200 63317755 3425 3425 3425 3425 0
440 20250401 124100 63317755 3425 3425 3425 3425 0
441 20250401 124000 63317755 3425 3425 3425 3425 0
442 20250401 123900 63317755 3425 3425 3425 3425 0
443 20250401 123800 63317755 3425 3425 3425 3425 0
444 20250401 123700 63317755 3425 3425 3425 3425 0
445 20250401 123600 63317755 3425 3425 3425 3425 1
446 20250401 123500 63314330 3420 3420 3420 3420 304
447 20250401 123400 62274650 3420 3420 3420 3420 0
448 20250401 123300 62274650 3420 3420 3420 3420 0
449 20250401 123200 62274650 3420 3420 3420 3420 0
450 20250401 123100 62274650 3420 3420 3420 3420 0
451 20250401 123000 62274650 3420 3420 3420 3420 0
452 20250401 122900 62274650 3420 3420 3420 3420 0
453 20250401 122800 62274650 3420 3420 3420 3420 0
454 20250401 122700 62274650 3420 3420 3420 3420 0
455 20250401 122600 62274650 3420 3420 3420 3420 0
456 20250401 122500 62274650 3420 3420 3420 3420 0
457 20250401 122400 62274650 3420 3420 3420 3420 0
458 20250401 122300 62274650 3420 3420 3420 3420 0
459 20250401 122200 62274650 3420 3420 3420 3420 0
460 20250401 122100 62274650 3420 3420 3420 3420 0
461 20250401 122000 62274650 3420 3420 3420 3420 0
462 20250401 121900 62274650 3420 3420 3420 3420 1
463 20250401 121800 62271230 3410 3410 3410 3410 0
464 20250401 121700 62271230 3410 3410 3410 3410 0
465 20250401 121600 62271230 3410 3410 3410 3410 0
466 20250401 121500 62271230 3410 3410 3410 3410 11
467 20250401 121400 62233720 3425 3425 3425 3425 0
468 20250401 121300 62233720 3425 3425 3425 3425 0
469 20250401 121200 62233720 3425 3425 3425 3425 0
470 20250401 121100 62233720 3425 3425 3425 3425 0
471 20250401 121000 62233720 3425 3425 3425 3425 0
472 20250401 120900 62233720 3425 3425 3425 3425 0
473 20250401 120800 62233720 3425 3425 3425 3425 0
474 20250401 120700 62233720 3425 3425 3425 3425 0
475 20250401 120600 62233720 3425 3415 3425 3415 18
476 20250401 120500 62172240 3415 3415 3415 3415 1
477 20250401 120400 62168825 3425 3425 3425 3425 1
478 20250401 120300 62165400 3420 3415 3420 3415 10
479 20250401 120200 62131210 3420 3420 3420 3415 17
480 20250401 120100 62073075 3420 3420 3420 3420 32
481 20250401 120000 61963635 3430 3430 3430 3430 0
482 20250401 115900 61963635 3430 3430 3430 3430 0
483 20250401 115800 61963635 3430 3430 3430 3430 0
484 20250401 115700 61963635 3430 3430 3430 3430 0
485 20250401 115600 61963635 3430 3430 3430 3430 0
486 20250401 115500 61963635 3430 3420 3430 3420 3
487 20250401 115400 61953365 3425 3430 3430 3425 37
488 20250401 115300 61826500 3430 3430 3430 3430 1
489 20250401 115200 61823070 3450 3450 3450 3450 0
490 20250401 115100 61823070 3450 3450 3450 3450 0
491 20250401 115000 61823070 3450 3450 3450 3450 0
492 20250401 114900 61823070 3450 3440 3450 3435 111
493 20250401 114800 61441270 3450 3450 3450 3450 0
494 20250401 114700 61441270 3450 3450 3450 3450 0
495 20250401 114600 61441270 3450 3450 3450 3450 0
496 20250401 114500 61441270 3450 3450 3450 3450 0
497 20250401 114400 61441270 3450 3450 3450 3450 0
498 20250401 114300 61441270 3450 3450 3450 3450 0
499 20250401 114200 61441270 3450 3450 3450 3450 1
500 20250401 114100 61437820 3450 3450 3450 3450 0
501 20250401 114000 61437820 3450 3450 3450 3450 200
502 20250401 113900 60747820 3450 3450 3450 3450 100
503 20250401 113800 60402820 3455 3455 3455 3455 100
504 20250401 113700 60057320 3460 3460 3460 3460 0
505 20250401 113600 60057320 3460 3460 3460 3460 0
506 20250401 113500 60057320 3460 3435 3460 3435 96
507 20250401 113400 59727535 3460 3445 3460 3445 33
508 20250401 113300 59613805 3440 3440 3440 3440 224
509 20250401 113200 58843245 3445 3445 3445 3445 0
510 20250401 113100 58843245 3445 3445 3445 3445 0
511 20250401 113000 58843245 3445 3445 3445 3445 0
512 20250401 112900 58843245 3445 3440 3445 3440 46
513 20250401 112800 58685000 3445 3445 3445 3445 0
514 20250401 112700 58685000 3445 3445 3445 3445 0
515 20250401 112600 58685000 3445 3445 3445 3445 0
516 20250401 112500 58685000 3445 3445 3445 3445 0
517 20250401 112400 58685000 3445 3445 3445 3445 1
518 20250401 112300 58681555 3440 3445 3445 3440 64
519 20250401 112200 58461125 3460 3460 3460 3460 0
520 20250401 112100 58461125 3460 3460 3460 3460 0
521 20250401 112000 58461125 3460 3460 3460 3460 1
522 20250401 111900 58457665 3460 3460 3460 3460 0
523 20250401 111800 58457665 3460 3460 3460 3460 0
524 20250401 111700 58457665 3460 3460 3460 3460 1
525 20250401 111600 58454205 3460 3460 3460 3460 0
526 20250401 111500 58454205 3460 3460 3460 3460 2
527 20250401 111400 58447285 3470 3470 3470 3470 1
528 20250401 111300 58443815 3470 3460 3470 3440 1192
529 20250401 111200 54312910 3470 3450 3470 3450 725
530 20250401 111100 51807620 3450 3450 3455 3440 469
531 20250401 111000 50194125 3445 3440 3445 3440 649
532 20250401 110900 47961515 3440 3430 3440 3430 331
533 20250401 110800 46826130 3430 3405 3430 3405 506
534 20250401 110700 45098370 3410 3405 3410 3405 82
535 20250401 110600 44818795 3400 3385 3400 3385 1874
536 20250401 110500 38464445 3385 3385 3385 3385 274
537 20250401 110400 37536955 3385 3375 3385 3375 1307
538 20250401 110300 33118580 3360 3360 3360 3360 355
539 20250401 110200 31925780 3375 3375 3375 3375 0
540 20250401 110100 31925780 3375 3375 3375 3375 1
541 20250401 110000 31922405 3375 3375 3375 3375 143
542 20250401 105900 31439780 3375 3375 3375 3375 45
543 20250401 105800 31287905 3375 3360 3375 3360 84
544 20250401 105700 31005650 3355 3355 3355 3355 400
545 20250401 105600 29663650 3355 3355 3355 3355 0
546 20250401 105500 29663650 3355 3355 3355 3355 1
547 20250401 105400 29660295 3355 3355 3355 3355 0
548 20250401 105300 29660295 3355 3355 3355 3355 0
549 20250401 105200 29660295 3355 3355 3355 3355 0
550 20250401 105100 29660295 3355 3355 3355 3355 0
551 20250401 105000 29660295 3355 3355 3355 3355 0
552 20250401 104900 29660295 3355 3340 3355 3340 1617
553 20250401 104800 24247985 3335 3315 3335 3315 1764
554 20250401 104700 18374830 3315 3315 3315 3315 1890
555 20250401 104600 12109480 3315 3315 3315 3315 0
556 20250401 104500 12109480 3315 3315 3315 3315 0
557 20250401 104400 12109480 3315 3315 3315 3315 0
558 20250401 104300 12109480 3315 3315 3315 3315 0
559 20250401 104200 12109480 3315 3315 3315 3315 0
560 20250401 104100 12109480 3315 3315 3315 3315 0
561 20250401 104000 12109480 3315 3315 3315 3315 5
562 20250401 103900 12092905 3315 3315 3315 3315 1
563 20250401 103800 12089590 3300 3300 3300 3300 1
564 20250401 103700 12086290 3325 3325 3325 3325 0
565 20250401 103600 12086290 3325 3325 3325 3325 0
566 20250401 103500 12086290 3325 3325 3325 3325 0
567 20250401 103400 12086290 3325 3325 3325 3325 0
568 20250401 103300 12086290 3325 3325 3325 3325 0
569 20250401 103200 12086290 3325 3325 3325 3325 0
570 20250401 103100 12086290 3325 3325 3325 3325 0
571 20250401 103000 12086290 3325 3325 3325 3325 0
572 20250401 102900 12086290 3325 3325 3325 3325 0
573 20250401 102800 12086290 3325 3325 3325 3325 0
574 20250401 102700 12086290 3325 3325 3325 3325 0
575 20250401 102600 12086290 3325 3325 3325 3325 0
576 20250401 102500 12086290 3325 3325 3325 3325 0
577 20250401 102400 12086290 3325 3325 3325 3325 0
578 20250401 102300 12086290 3325 3325 3325 3325 0
579 20250401 102200 12086290 3325 3325 3325 3325 0
580 20250401 102100 12086290 3325 3305 3325 3305 2001
581 20250401 102000 5472965 3335 3335 3335 3335 0
582 20250401 101900 5472965 3335 3335 3335 3335 0
583 20250401 101800 5472965 3335 3335 3335 3335 100
584 20250401 101700 5139465 3335 3335 3335 3335 0
585 20250401 101600 5139465 3335 3335 3335 3335 0
586 20250401 101500 5139465 3335 3335 3335 3335 0
587 20250401 101400 5139465 3335 3330 3335 3330 4
588 20250401 101300 5126140 3320 3320 3320 3320 0
589 20250401 101200 5126140 3320 3320 3320 3320 3
590 20250401 101100 5116180 3320 3320 3320 3320 0
591 20250401 101000 5116180 3320 3320 3320 3320 0
592 20250401 100900 5116180 3320 3320 3320 3320 0
593 20250401 100800 5116180 3320 3320 3320 3320 1
594 20250401 100700 5112860 3300 3300 3300 3300 0
595 20250401 100600 5112860 3300 3300 3300 3300 0
596 20250401 100500 5112860 3300 3300 3300 3300 0
597 20250401 100400 5112860 3300 3300 3300 3300 0
598 20250401 100300 5112860 3300 3300 3300 3300 0
599 20250401 100200 5112860 3300 3300 3300 3300 0
600 20250401 100100 5112860 3300 3300 3300 3300 0
601 20250401 100000 5112860 3300 3300 3300 3300 0
602 20250401 095900 5112860 3300 3300 3300 3300 0
603 20250401 095800 5112860 3300 3300 3300 3300 0
604 20250401 095700 5112860 3300 3305 3305 3300 200
605 20250401 095600 4452825 3325 3325 3325 3325 10
606 20250401 095500 4419575 3330 3330 3330 3330 0
607 20250401 095400 4419575 3330 3330 3330 3330 0
608 20250401 095300 4419575 3330 3330 3330 3330 0
609 20250401 095200 4419575 3330 3330 3330 3330 0
610 20250401 095100 4419575 3330 3330 3330 3330 0
611 20250401 095000 4419575 3330 3330 3330 3330 0
612 20250401 094900 4419575 3330 3330 3330 3330 0
613 20250401 094800 4419575 3330 3320 3330 3300 101
614 20250401 094700 4085785 3345 3345 3345 3345 0
615 20250401 094600 4085785 3345 3345 3345 3345 0
616 20250401 094500 4085785 3345 3345 3345 3345 0
617 20250401 094400 4085785 3345 3345 3345 3345 0
618 20250401 094300 4085785 3345 3345 3345 3345 1
619 20250401 094200 4082440 3325 3325 3325 3325 13
620 20250401 094100 4039215 3350 3350 3350 3350 0
621 20250401 094000 4039215 3350 3350 3350 3350 0
622 20250401 093900 4039215 3350 3350 3350 3350 10
623 20250401 093800 4005715 3350 3350 3350 3350 50
624 20250401 093700 3838215 3350 3350 3350 3350 1
625 20250401 093600 3834865 3345 3345 3345 3345 0
626 20250401 093500 3834865 3345 3345 3345 3345 0
627 20250401 093400 3834865 3345 3340 3345 3340 355
628 20250401 093300 2647400 3345 3345 3345 3345 0
629 20250401 093200 2647400 3345 3345 3345 3345 0
630 20250401 093100 2647400 3345 3345 3345 3345 0
631 20250401 093000 2647400 3345 3345 3345 3345 0
632 20250401 092900 2647400 3345 3345 3345 3345 0
633 20250401 092800 2647400 3345 3345 3345 3345 0
634 20250401 092700 2647400 3345 3345 3345 3345 0
635 20250401 092600 2647400 3345 3345 3345 3345 1
636 20250401 092500 2644055 3345 3345 3345 3345 0
637 20250401 092400 2644055 3345 3345 3345 3345 0
638 20250401 092300 2644055 3345 3345 3345 3345 0
639 20250401 092200 2644055 3345 3345 3345 3345 0
640 20250401 092100 2644055 3345 3345 3345 3345 0
641 20250401 092000 2644055 3345 3345 3345 3345 0
642 20250401 091900 2644055 3345 3345 3345 3345 0
643 20250401 091800 2644055 3345 3345 3345 3345 1
644 20250401 091700 2640710 3345 3345 3345 3345 0
645 20250401 091600 2640710 3345 3315 3345 3315 33
646 20250401 091500 2530385 3345 3345 3345 3345 0
647 20250401 091400 2530385 3345 3345 3345 3345 0
648 20250401 091300 2530385 3345 3345 3345 3345 0
649 20250401 091200 2530385 3345 3345 3345 3345 0
650 20250401 091100 2530385 3345 3345 3345 3345 0
651 20250401 091000 2530385 3345 3325 3345 3325 41
652 20250401 090900 2394040 3320 3320 3320 3320 0
653 20250401 090800 2394040 3320 3320 3320 3320 122
654 20250401 090700 1989000 3320 3320 3320 3320 1
655 20250401 090600 1985680 3320 3320 3320 3320 0
656 20250401 090500 1985680 3320 3320 3320 3320 5
657 20250401 090400 1969080 3310 3310 3310 3310 0
658 20250401 090300 1969080 3310 3310 3310 3310 0
659 20250401 090200 1969080 3310 3310 3310 3310 0
660 20250401 090100 1969080 3310 3310 3310 3310 0
661 20250401 090000 1969080 3310 3285 3310 3285 598

1
069730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,39300,14400000,133030500,48744000000,0.27
20250327,39292,14400000,134771560,49392000000,0.27
20250326,39292,14400000,131431740,48168000000,0.27
20250325,39292,14400000,131235280,48096000000,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 39300 14400000 133030500 48744000000 0.27
3 20250327 39292 14400000 134771560 49392000000 0.27
4 20250326 39292 14400000 131431740 48168000000 0.27
5 20250325 39292 14400000 131235280 48096000000 0.27