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

665
078020/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,44375562,3670,3670,3670,3670,365
20250401,200200,44375562,3670,3670,3670,3670,0
20250401,200100,44375562,3670,3670,3670,3670,0
20250401,200000,44375562,3670,3670,3670,3670,0
20250401,195900,44375562,3670,3670,3670,3670,0
20250401,195800,44375562,3670,3670,3670,3670,0
20250401,195700,44375562,3670,3670,3670,3670,0
20250401,195600,44375562,3670,3670,3670,3670,0
20250401,195500,44375562,3670,3670,3670,3670,0
20250401,195400,44375562,3670,3670,3670,3670,0
20250401,195300,44375562,3670,3670,3670,3670,0
20250401,195200,44375562,3670,3670,3670,3670,0
20250401,195100,44375562,3670,3670,3670,3670,0
20250401,195000,44375562,3670,3670,3670,3670,0
20250401,194900,44375562,3670,3670,3670,3670,0
20250401,194800,44375562,3670,3670,3670,3670,0
20250401,194700,44375562,3670,3670,3670,3670,0
20250401,194600,44375562,3670,3670,3670,3670,0
20250401,194500,44375562,3670,3670,3670,3670,0
20250401,194400,44375562,3670,3670,3670,3670,0
20250401,194300,44375562,3670,3670,3670,3670,0
20250401,194200,44375562,3670,3670,3670,3670,0
20250401,194100,44375562,3670,3670,3670,3670,0
20250401,194000,44375562,3670,3670,3670,3670,0
20250401,193900,44375562,3670,3670,3670,3670,0
20250401,193800,44375562,3670,3670,3670,3670,0
20250401,193700,44375562,3670,3670,3670,3670,0
20250401,193600,44375562,3670,3670,3670,3670,0
20250401,193500,44375562,3670,3670,3670,3670,0
20250401,193400,44375562,3670,3670,3670,3670,0
20250401,193300,44375562,3670,3670,3670,3670,365
20250401,193200,44375562,3670,3670,3670,3670,0
20250401,193100,44375562,3670,3670,3670,3670,0
20250401,193000,44375562,3670,3670,3670,3670,0
20250401,192900,44375562,3670,3670,3670,3670,0
20250401,192800,44375562,3670,3670,3670,3670,0
20250401,192700,44375562,3670,3670,3670,3670,0
20250401,192600,44375562,3670,3670,3670,3670,0
20250401,192500,44375562,3670,3670,3670,3670,0
20250401,192400,44375562,3670,3670,3670,3670,0
20250401,192300,44375562,3670,3670,3670,3670,0
20250401,192200,44375562,3670,3670,3670,3670,0
20250401,192100,44375562,3670,3670,3670,3670,0
20250401,192000,44375562,3670,3670,3670,3670,0
20250401,191900,44375562,3670,3670,3670,3670,0
20250401,191800,44375562,3670,3670,3670,3670,0
20250401,191700,44375562,3670,3670,3670,3670,0
20250401,191600,44375562,3670,3670,3670,3670,0
20250401,191500,44375562,3670,3670,3670,3670,0
20250401,191400,44375562,3670,3670,3670,3670,0
20250401,191300,44375562,3670,3670,3670,3670,0
20250401,191200,44375562,3670,3670,3670,3670,0
20250401,191100,44375562,3670,3670,3670,3670,0
20250401,191000,44375562,3670,3670,3670,3670,0
20250401,190900,44375562,3670,3670,3670,3670,0
20250401,190800,44375562,3670,3670,3670,3670,0
20250401,190700,44375562,3670,3670,3670,3670,0
20250401,190600,44375562,3670,3670,3670,3670,0
20250401,190500,44375562,3670,3670,3670,3670,0
20250401,190400,44375562,3670,3670,3670,3670,0
20250401,190300,44375562,3670,3670,3670,3670,365
20250401,190200,44375562,3670,3670,3670,3670,0
20250401,190100,44375562,3670,3670,3670,3670,0
20250401,190000,44375562,3670,3670,3670,3670,0
20250401,185900,44375562,3670,3670,3670,3670,0
20250401,185800,44375562,3670,3670,3670,3670,0
20250401,185700,44375562,3670,3670,3670,3670,0
20250401,185600,44375562,3670,3670,3670,3670,0
20250401,185500,44375562,3670,3670,3670,3670,0
20250401,185400,44375562,3670,3670,3670,3670,0
20250401,185300,44375562,3670,3670,3670,3670,0
20250401,185200,44375562,3670,3670,3670,3670,0
20250401,185100,44375562,3670,3670,3670,3670,0
20250401,185000,44375562,3670,3670,3670,3670,0
20250401,184900,44375562,3670,3670,3670,3670,0
20250401,184800,44375562,3670,3670,3670,3670,0
20250401,184700,44375562,3670,3670,3670,3670,0
20250401,184600,44375562,3670,3670,3670,3670,0
20250401,184500,44375562,3670,3670,3670,3670,0
20250401,184400,44375562,3670,3670,3670,3670,0
20250401,184300,44375562,3670,3670,3670,3670,0
20250401,184200,44375562,3670,3670,3670,3670,0
20250401,184100,44375562,3670,3670,3670,3670,0
20250401,184000,44375562,3670,3670,3670,3670,0
20250401,183900,44375562,3670,3670,3670,3670,0
20250401,183800,44375562,3670,3670,3670,3670,0
20250401,183700,44375562,3670,3670,3670,3670,0
20250401,183600,44375562,3670,3670,3670,3670,0
20250401,183500,44375562,3670,3670,3670,3670,0
20250401,183400,44375562,3670,3670,3670,3670,0
20250401,183300,44375562,3670,3670,3670,3670,365
20250401,183200,44375562,3670,3670,3670,3670,0
20250401,183100,44375562,3670,3670,3670,3670,0
20250401,183000,44375562,3670,3670,3670,3670,0
20250401,182900,44375562,3670,3670,3670,3670,0
20250401,182800,44375562,3670,3670,3670,3670,0
20250401,182700,44375562,3670,3670,3670,3670,0
20250401,182600,44375562,3670,3670,3670,3670,0
20250401,182500,44375562,3670,3670,3670,3670,0
20250401,182400,44375562,3670,3670,3670,3670,0
20250401,182300,44375562,3670,3670,3670,3670,0
20250401,182200,44375562,3670,3670,3670,3670,0
20250401,182100,44375562,3670,3670,3670,3670,0
20250401,182000,44375562,3670,3670,3670,3670,0
20250401,181900,44375562,3670,3670,3670,3670,0
20250401,181800,44375562,3670,3670,3670,3670,0
20250401,181700,44375562,3670,3670,3670,3670,0
20250401,181600,44375562,3670,3670,3670,3670,0
20250401,181500,44375562,3670,3670,3670,3670,0
20250401,181400,44375562,3670,3670,3670,3670,0
20250401,181300,44375562,3670,3670,3670,3670,0
20250401,181200,44375562,3670,3670,3670,3670,0
20250401,181100,44375562,3670,3670,3670,3670,0
20250401,181000,44375562,3670,3670,3670,3670,0
20250401,180900,44375562,3670,3670,3670,3670,0
20250401,180800,44375562,3670,3670,3670,3670,0
20250401,180700,44375562,3670,3670,3670,3670,0
20250401,180600,44375562,3670,3670,3670,3670,0
20250401,180500,44375562,3670,3670,3670,3670,0
20250401,180400,44375562,3670,3670,3670,3670,0
20250401,180300,44375562,3670,3670,3670,3670,365
20250401,180200,44375562,3670,3670,3670,3670,0
20250401,180100,44375562,3670,3670,3670,3670,0
20250401,180000,44375562,3670,3670,3670,3670,0
20250401,175900,44375562,3670,3670,3670,3670,0
20250401,175800,44375562,3670,3670,3670,3670,0
20250401,175700,44375562,3670,3670,3670,3670,0
20250401,175600,44375562,3670,3670,3670,3670,0
20250401,175500,44375562,3670,3670,3670,3670,0
20250401,175400,44375562,3670,3670,3670,3670,0
20250401,175300,44375562,3670,3670,3670,3670,0
20250401,175200,44375562,3670,3670,3670,3670,0
20250401,175100,44375562,3670,3670,3670,3670,0
20250401,175000,44375562,3670,3670,3670,3670,0
20250401,174900,44375562,3670,3670,3670,3670,0
20250401,174800,44375562,3670,3670,3670,3670,0
20250401,174700,44375562,3670,3670,3670,3670,0
20250401,174600,44375562,3670,3670,3670,3670,0
20250401,174500,44375562,3670,3670,3670,3670,0
20250401,174400,44375562,3670,3670,3670,3670,0
20250401,174300,44375562,3670,3670,3670,3670,0
20250401,174200,44375562,3670,3670,3670,3670,0
20250401,174100,44375562,3670,3670,3670,3670,0
20250401,174000,44375562,3670,3670,3670,3670,0
20250401,173900,44375562,3670,3670,3670,3670,0
20250401,173800,44375562,3670,3670,3670,3670,0
20250401,173700,44375562,3670,3670,3670,3670,0
20250401,173600,44375562,3670,3670,3670,3670,0
20250401,173500,44375562,3670,3670,3670,3670,0
20250401,173400,44375562,3670,3670,3670,3670,0
20250401,173300,44375562,3670,3670,3670,3670,365
20250401,173200,44375562,3670,3670,3670,3670,0
20250401,173100,44375562,3670,3670,3670,3670,0
20250401,173000,44375562,3670,3670,3670,3670,0
20250401,172900,44375562,3670,3670,3670,3670,0
20250401,172800,44375562,3670,3670,3670,3670,0
20250401,172700,44375562,3670,3670,3670,3670,0
20250401,172600,44375562,3670,3670,3670,3670,0
20250401,172500,44375562,3670,3670,3670,3670,0
20250401,172400,44375562,3670,3670,3670,3670,0
20250401,172300,44375562,3670,3670,3670,3670,0
20250401,172200,44375562,3670,3670,3670,3670,0
20250401,172100,44375562,3670,3670,3670,3670,0
20250401,172000,44375562,3670,3670,3670,3670,0
20250401,171900,44375562,3670,3670,3670,3670,0
20250401,171800,44375562,3670,3670,3670,3670,0
20250401,171700,44375562,3670,3670,3670,3670,0
20250401,171600,44375562,3670,3670,3670,3670,0
20250401,171500,44375562,3670,3670,3670,3670,0
20250401,171400,44375562,3670,3670,3670,3670,0
20250401,171300,44375562,3670,3670,3670,3670,0
20250401,171200,44375562,3670,3670,3670,3670,0
20250401,171100,44375562,3670,3670,3670,3670,0
20250401,171000,44375562,3670,3670,3670,3670,0
20250401,170900,44375562,3670,3670,3670,3670,0
20250401,170800,44375562,3670,3670,3670,3670,0
20250401,170700,44375562,3670,3670,3670,3670,0
20250401,170600,44375562,3670,3670,3670,3670,0
20250401,170500,44375562,3670,3670,3670,3670,0
20250401,170400,44375562,3670,3670,3670,3670,0
20250401,170300,44375562,3670,3670,3670,3670,365
20250401,170200,44375562,3670,3670,3670,3670,0
20250401,170100,44375562,3670,3670,3670,3670,0
20250401,170000,44375562,3670,3670,3670,3670,0
20250401,165900,44375562,3670,3670,3670,3670,0
20250401,165800,44375562,3670,3670,3670,3670,0
20250401,165700,44375562,3670,3670,3670,3670,0
20250401,165600,44375562,3670,3670,3670,3670,0
20250401,165500,44375562,3670,3670,3670,3670,0
20250401,165400,44375562,3670,3670,3670,3670,0
20250401,165300,44375562,3670,3670,3670,3670,0
20250401,165200,44375562,3670,3670,3670,3670,0
20250401,165100,44375562,3670,3670,3670,3670,0
20250401,165000,44375562,3670,3670,3670,3670,0
20250401,164900,44375562,3670,3670,3670,3670,0
20250401,164800,44375562,3670,3670,3670,3670,0
20250401,164700,44375562,3670,3670,3670,3670,0
20250401,164600,44375562,3670,3670,3670,3670,0
20250401,164500,44375562,3670,3670,3670,3670,0
20250401,164400,44375562,3670,3670,3670,3670,0
20250401,164300,44375562,3670,3670,3670,3670,0
20250401,164200,44375562,3670,3670,3670,3670,0
20250401,164100,44375562,3670,3670,3670,3670,0
20250401,164000,44375562,3670,3670,3670,3670,0
20250401,163900,44375562,3670,3670,3670,3670,0
20250401,163800,44375562,3670,3670,3670,3670,0
20250401,163700,44375562,3670,3670,3670,3670,0
20250401,163600,44375562,3670,3670,3670,3670,0
20250401,163500,44375562,3670,3670,3670,3670,0
20250401,163400,44375562,3670,3670,3670,3670,0
20250401,163300,44375562,3670,3670,3670,3670,365
20250401,163200,44375562,3670,3670,3670,3670,0
20250401,163100,44375562,3670,3670,3670,3670,0
20250401,163000,44375562,3670,3670,3670,3670,0
20250401,162900,44375562,3670,3670,3670,3670,0
20250401,162800,44375562,3670,3670,3670,3670,0
20250401,162700,44375562,3670,3670,3670,3670,0
20250401,162600,44375562,3670,3670,3670,3670,0
20250401,162500,44375562,3670,3670,3670,3670,0
20250401,162400,44375562,3670,3670,3670,3670,0
20250401,162300,44375562,3670,3670,3670,3670,0
20250401,162200,44375562,3670,3670,3670,3670,0
20250401,162100,44375562,3670,3670,3670,3670,0
20250401,162000,44375562,3670,3670,3670,3670,0
20250401,161900,44375562,3670,3670,3670,3670,0
20250401,161800,44375562,3670,3670,3670,3670,0
20250401,161700,44375562,3670,3670,3670,3670,0
20250401,161600,44375562,3670,3670,3670,3670,0
20250401,161500,44375562,3670,3670,3670,3670,0
20250401,161400,44375562,3670,3670,3670,3670,0
20250401,161300,44375562,3670,3670,3670,3670,0
20250401,161200,44375562,3670,3670,3670,3670,0
20250401,161100,44375562,3670,3670,3670,3670,0
20250401,161000,44375562,3670,3670,3670,3670,0
20250401,160900,44375562,3670,3670,3670,3670,0
20250401,160800,44375562,3670,3670,3670,3670,0
20250401,160700,44375562,3670,3670,3670,3670,0
20250401,160600,44375562,3670,3670,3670,3670,0
20250401,160500,44375562,3670,3670,3670,3670,0
20250401,160400,44375562,3670,3670,3670,3670,0
20250401,160300,44375562,3670,3670,3670,3670,365
20250401,160200,44375562,3670,3670,3670,3670,0
20250401,160100,44375562,3670,3670,3670,3670,0
20250401,160000,44375562,3670,3670,3670,3670,0
20250401,155900,44375562,3670,3670,3670,3670,0
20250401,155800,44375562,3670,3670,3670,3670,0
20250401,155700,44375562,3670,3670,3670,3670,0
20250401,155600,44375562,3670,3670,3670,3670,0
20250401,155500,44375562,3670,3670,3670,3670,0
20250401,155400,44375562,3670,3670,3670,3670,0
20250401,155300,44375562,3670,3670,3670,3670,0
20250401,155200,44375562,3670,3670,3670,3670,0
20250401,155100,44375562,3670,3670,3670,3670,0
20250401,155000,44375562,3670,3670,3670,3670,0
20250401,154900,44375562,3670,3670,3670,3670,0
20250401,154800,44375562,3670,3670,3670,3670,0
20250401,154700,44375562,3670,3670,3670,3670,0
20250401,154600,44375562,3670,3670,3670,3670,0
20250401,154500,44375562,3670,3670,3670,3670,0
20250401,154400,44375562,3670,3670,3670,3670,0
20250401,154300,44375562,3670,3670,3670,3670,0
20250401,154200,44375562,3670,3670,3670,3670,0
20250401,154100,44375562,3670,3670,3670,3670,0
20250401,154000,44375562,3670,3670,3670,3670,0
20250401,153900,44375562,3670,3670,3670,3670,0
20250401,153800,44375562,3670,3670,3670,3670,0
20250401,153700,44375562,3670,3670,3670,3670,0
20250401,153600,44375562,3670,3670,3670,3670,0
20250401,153500,44375562,3670,3670,3670,3670,0
20250401,153400,44375562,3670,3670,3670,3670,0
20250401,153300,44375562,3670,3670,3670,3670,365
20250401,153200,44375562,3670,3670,3670,3670,0
20250401,153100,44375562,3670,3670,3670,3670,0
20250401,153000,44375562,3670,3670,3670,3670,365
20250401,152900,43036012,3670,3670,3670,3670,0
20250401,152800,43036012,3670,3670,3670,3670,0
20250401,152700,43036012,3670,3670,3670,3670,0
20250401,152600,43036012,3670,3670,3670,3670,0
20250401,152500,43036012,3670,3670,3670,3670,0
20250401,152400,43036012,3670,3670,3670,3670,0
20250401,152300,43036012,3670,3670,3670,3670,0
20250401,152200,43036012,3670,3670,3670,3670,0
20250401,152100,43036012,3670,3670,3670,3670,0
20250401,152000,43036012,3670,3670,3670,3670,0
20250401,151900,43036012,3670,3670,3670,3670,0
20250401,151800,43036012,3670,3670,3670,3670,0
20250401,151700,43036012,3670,3670,3670,3670,0
20250401,151600,43036012,3670,3670,3670,3670,0
20250401,151500,43036012,3670,3670,3670,3670,0
20250401,151400,43036012,3670,3670,3670,3670,0
20250401,151300,43036012,3670,3670,3670,3670,0
20250401,151200,43036012,3670,3670,3670,3670,0
20250401,151100,43036012,3670,3670,3670,3670,1
20250401,151000,43032342,3660,3660,3660,3660,1
20250401,150900,43028682,3665,3665,3665,3665,0
20250401,150800,43028682,3665,3665,3665,3665,0
20250401,150700,43028682,3665,3665,3665,3665,0
20250401,150600,43028682,3665,3665,3665,3665,0
20250401,150500,43028682,3665,3665,3665,3665,0
20250401,150400,43028682,3665,3665,3665,3665,0
20250401,150300,43028682,3665,3665,3665,3665,0
20250401,150200,43028682,3665,3665,3665,3665,5
20250401,150100,43010357,3650,3650,3650,3650,0
20250401,150000,43010357,3650,3650,3650,3650,0
20250401,145900,43010357,3650,3650,3650,3650,0
20250401,145800,43010357,3650,3650,3650,3650,3
20250401,145700,42999407,3655,3655,3655,3655,17
20250401,145600,42937272,3665,3665,3665,3665,0
20250401,145500,42937272,3665,3665,3665,3665,0
20250401,145400,42937272,3665,3665,3665,3665,4
20250401,145300,42922612,3665,3665,3665,3665,0
20250401,145200,42922612,3665,3655,3665,3655,2
20250401,145100,42915292,3655,3655,3655,3655,10
20250401,145000,42878742,3665,3665,3665,3665,0
20250401,144900,42878742,3665,3665,3665,3665,0
20250401,144800,42878742,3665,3665,3665,3665,0
20250401,144700,42878742,3665,3665,3665,3665,0
20250401,144600,42878742,3665,3665,3665,3665,1
20250401,144500,42875077,3665,3665,3665,3665,0
20250401,144400,42875077,3665,3665,3665,3665,0
20250401,144300,42875077,3665,3665,3665,3665,0
20250401,144200,42875077,3665,3665,3665,3665,0
20250401,144100,42875077,3665,3665,3665,3665,0
20250401,144000,42875077,3665,3665,3665,3665,0
20250401,143900,42875077,3665,3665,3665,3665,0
20250401,143800,42875077,3665,3665,3665,3665,0
20250401,143700,42875077,3665,3665,3665,3665,0
20250401,143600,42875077,3665,3665,3665,3665,0
20250401,143500,42875077,3665,3665,3665,3665,0
20250401,143400,42875077,3665,3665,3665,3665,0
20250401,143300,42875077,3665,3665,3665,3665,1
20250401,143200,42871412,3665,3665,3665,3665,1
20250401,143100,42867747,3665,3665,3665,3665,0
20250401,143000,42867747,3665,3665,3665,3665,0
20250401,142900,42867747,3665,3665,3665,3665,0
20250401,142800,42867747,3665,3665,3665,3665,0
20250401,142700,42867747,3665,3665,3665,3665,0
20250401,142600,42867747,3665,3665,3665,3665,0
20250401,142500,42867747,3665,3665,3665,3665,0
20250401,142400,42867747,3665,3665,3665,3665,1
20250401,142300,42864082,3665,3665,3670,3665,22
20250401,142200,42783442,3665,3665,3665,3665,0
20250401,142100,42783442,3665,3665,3665,3665,0
20250401,142000,42783442,3665,3665,3665,3665,0
20250401,141900,42783442,3665,3665,3665,3665,3
20250401,141800,42772447,3650,3650,3650,3650,0
20250401,141700,42772447,3650,3650,3650,3650,0
20250401,141600,42772447,3650,3650,3650,3650,0
20250401,141500,42772447,3650,3650,3650,3650,13
20250401,141400,42724997,3665,3665,3665,3665,0
20250401,141300,42724997,3665,3665,3665,3665,0
20250401,141200,42724997,3665,3665,3665,3665,0
20250401,141100,42724997,3665,3665,3665,3665,0
20250401,141000,42724997,3665,3665,3665,3665,0
20250401,140900,42724997,3665,3665,3665,3665,0
20250401,140800,42724997,3665,3665,3665,3665,0
20250401,140700,42724997,3665,3665,3665,3665,0
20250401,140600,42724997,3665,3665,3665,3665,0
20250401,140500,42724997,3665,3665,3665,3665,0
20250401,140400,42724997,3665,3665,3665,3665,1
20250401,140300,42721332,3665,3665,3665,3665,0
20250401,140200,42721332,3665,3665,3665,3665,0
20250401,140100,42721332,3665,3665,3665,3665,20
20250401,140000,42648032,3665,3665,3665,3665,0
20250401,135900,42648032,3665,3665,3665,3665,0
20250401,135800,42648032,3665,3665,3665,3665,0
20250401,135700,42648032,3665,3665,3665,3665,0
20250401,135600,42648032,3665,3665,3665,3665,0
20250401,135500,42648032,3665,3665,3665,3665,0
20250401,135400,42648032,3665,3665,3665,3665,0
20250401,135300,42648032,3665,3650,3665,3650,3
20250401,135200,42637052,3650,3650,3650,3650,0
20250401,135100,42637052,3650,3650,3650,3650,0
20250401,135000,42637052,3650,3650,3650,3650,0
20250401,134900,42637052,3650,3650,3650,3650,0
20250401,134800,42637052,3650,3650,3650,3650,0
20250401,134700,42637052,3650,3670,3670,3650,269
20250401,134600,41651312,3680,3680,3680,3680,0
20250401,134500,41651312,3680,3680,3680,3680,0
20250401,134400,41651312,3680,3680,3680,3680,0
20250401,134300,41651312,3680,3680,3680,3680,0
20250401,134200,41651312,3680,3680,3680,3680,0
20250401,134100,41651312,3680,3675,3680,3675,2
20250401,134000,41643957,3680,3680,3680,3680,0
20250401,133900,41643957,3680,3680,3680,3680,0
20250401,133800,41643957,3680,3680,3680,3680,0
20250401,133700,41643957,3680,3680,3680,3680,0
20250401,133600,41643957,3680,3680,3680,3680,0
20250401,133500,41643957,3680,3680,3680,3680,0
20250401,133400,41643957,3680,3680,3680,3680,0
20250401,133300,41643957,3680,3675,3680,3675,4
20250401,133200,41629247,3680,3680,3680,3680,1
20250401,133100,41625567,3670,3670,3670,3670,0
20250401,133000,41625567,3670,3670,3670,3670,0
20250401,132900,41625567,3670,3670,3670,3670,0
20250401,132800,41625567,3670,3670,3670,3670,0
20250401,132700,41625567,3670,3670,3670,3670,0
20250401,132600,41625567,3670,3670,3670,3670,1
20250401,132500,41621897,3680,3680,3680,3680,0
20250401,132400,41621897,3680,3680,3680,3680,0
20250401,132300,41621897,3680,3680,3680,3680,0
20250401,132200,41621897,3680,3680,3680,3680,0
20250401,132100,41621897,3680,3680,3680,3680,0
20250401,132000,41621897,3680,3670,3680,3670,2
20250401,131900,41614547,3680,3670,3680,3670,6
20250401,131800,41592497,3680,3665,3680,3665,6
20250401,131700,41570467,3670,3680,3680,3665,157
20250401,131600,40992767,3665,3665,3665,3665,1
20250401,131500,40989102,3680,3665,3680,3665,2
20250401,131400,40981757,3680,3680,3680,3680,0
20250401,131300,40981757,3680,3665,3680,3665,2
20250401,131200,40974412,3680,3665,3680,3660,204
20250401,131100,40227722,3680,3680,3680,3665,48
20250401,131000,40051117,3675,3665,3675,3660,601
20250401,130900,37851282,3680,3680,3680,3680,0
20250401,130800,37851282,3680,3675,3680,3675,4
20250401,130700,37836577,3680,3680,3680,3680,0
20250401,130600,37836577,3680,3680,3680,3680,0
20250401,130500,37836577,3680,3680,3680,3680,0
20250401,130400,37836577,3680,3680,3680,3680,0
20250401,130300,37836577,3680,3680,3680,3680,0
20250401,130200,37836577,3680,3680,3680,3680,0
20250401,130100,37836577,3680,3680,3680,3680,0
20250401,130000,37836577,3680,3680,3680,3680,0
20250401,125900,37836577,3680,3680,3680,3680,0
20250401,125800,37836577,3680,3680,3680,3680,0
20250401,125700,37836577,3680,3675,3680,3675,2
20250401,125600,37829222,3680,3680,3680,3680,0
20250401,125500,37829222,3680,3680,3680,3680,0
20250401,125400,37829222,3680,3680,3680,3680,0
20250401,125300,37829222,3680,3680,3680,3680,0
20250401,125200,37829222,3680,3680,3680,3680,0
20250401,125100,37829222,3680,3680,3680,3680,0
20250401,125000,37829222,3680,3680,3680,3680,0
20250401,124900,37829222,3680,3680,3680,3680,0
20250401,124800,37829222,3680,3680,3680,3680,0
20250401,124700,37829222,3680,3680,3680,3680,0
20250401,124600,37829222,3680,3680,3680,3680,0
20250401,124500,37829222,3680,3680,3680,3680,0
20250401,124400,37829222,3680,3680,3680,3680,0
20250401,124300,37829222,3680,3680,3680,3680,0
20250401,124200,37829222,3680,3680,3680,3680,0
20250401,124100,37829222,3680,3680,3680,3680,0
20250401,124000,37829222,3680,3680,3680,3680,0
20250401,123900,37829222,3680,3680,3680,3680,0
20250401,123800,37829222,3680,3680,3680,3680,0
20250401,123700,37829222,3680,3680,3680,3680,0
20250401,123600,37829222,3680,3680,3680,3680,0
20250401,123500,37829222,3680,3680,3680,3680,0
20250401,123400,37829222,3680,3680,3680,3680,0
20250401,123300,37829222,3680,3680,3680,3680,0
20250401,123200,37829222,3680,3675,3680,3675,11
20250401,123100,37788747,3680,3680,3680,3680,0
20250401,123000,37788747,3680,3680,3680,3680,0
20250401,122900,37788747,3680,3680,3680,3680,0
20250401,122800,37788747,3680,3675,3680,3675,2
20250401,122700,37781392,3665,3665,3665,3665,0
20250401,122600,37781392,3665,3665,3665,3665,0
20250401,122500,37781392,3665,3665,3665,3665,0
20250401,122400,37781392,3665,3665,3665,3665,0
20250401,122300,37781392,3665,3665,3665,3665,1
20250401,122200,37777727,3665,3665,3665,3665,0
20250401,122100,37777727,3665,3665,3665,3665,0
20250401,122000,37777727,3665,3675,3675,3665,2
20250401,121900,37770387,3675,3675,3675,3675,0
20250401,121800,37770387,3675,3675,3675,3675,0
20250401,121700,37770387,3675,3675,3675,3675,30
20250401,121600,37660137,3660,3660,3660,3660,0
20250401,121500,37660137,3660,3660,3660,3660,0
20250401,121400,37660137,3660,3660,3660,3660,0
20250401,121300,37660137,3660,3660,3660,3660,0
20250401,121200,37660137,3660,3660,3660,3660,0
20250401,121100,37660137,3660,3660,3660,3660,0
20250401,121000,37660137,3660,3660,3660,3660,0
20250401,120900,37660137,3660,3660,3660,3660,0
20250401,120800,37660137,3660,3660,3660,3660,0
20250401,120700,37660137,3660,3660,3660,3660,0
20250401,120600,37660137,3660,3660,3660,3660,14
20250401,120500,37608897,3660,3660,3660,3660,0
20250401,120400,37608897,3660,3660,3660,3660,0
20250401,120300,37608897,3660,3660,3660,3660,0
20250401,120200,37608897,3660,3660,3660,3660,0
20250401,120100,37608897,3660,3660,3660,3660,0
20250401,120000,37608897,3660,3660,3660,3660,0
20250401,115900,37608897,3660,3660,3660,3660,0
20250401,115800,37608897,3660,3660,3660,3660,0
20250401,115700,37608897,3660,3660,3660,3660,0
20250401,115600,37608897,3660,3660,3660,3660,0
20250401,115500,37608897,3660,3660,3660,3660,1
20250401,115400,37605237,3675,3675,3675,3675,0
20250401,115300,37605237,3675,3675,3675,3675,0
20250401,115200,37605237,3675,3675,3675,3675,0
20250401,115100,37605237,3675,3675,3675,3675,0
20250401,115000,37605237,3675,3675,3675,3675,0
20250401,114900,37605237,3675,3675,3675,3675,0
20250401,114800,37605237,3675,3675,3675,3675,0
20250401,114700,37605237,3675,3675,3675,3675,0
20250401,114600,37605237,3675,3675,3675,3675,0
20250401,114500,37605237,3675,3675,3675,3675,0
20250401,114400,37605237,3675,3675,3675,3675,0
20250401,114300,37605237,3675,3675,3675,3675,0
20250401,114200,37605237,3675,3665,3675,3660,20
20250401,114100,37531882,3675,3675,3675,3675,11
20250401,114000,37491457,3675,3675,3675,3675,0
20250401,113900,37491457,3675,3675,3675,3675,0
20250401,113800,37491457,3675,3675,3675,3675,0
20250401,113700,37491457,3675,3675,3675,3675,0
20250401,113600,37491457,3675,3675,3675,3675,0
20250401,113500,37491457,3675,3675,3675,3675,0
20250401,113400,37491457,3675,3675,3675,3675,0
20250401,113300,37491457,3675,3675,3675,3675,0
20250401,113200,37491457,3675,3675,3675,3675,0
20250401,113100,37491457,3675,3675,3675,3675,0
20250401,113000,37491457,3675,3675,3675,3675,0
20250401,112900,37491457,3675,3675,3675,3675,0
20250401,112800,37491457,3675,3675,3675,3675,0
20250401,112700,37491457,3675,3675,3675,3675,0
20250401,112600,37491457,3675,3675,3675,3675,0
20250401,112500,37491457,3675,3675,3675,3675,0
20250401,112400,37491457,3675,3675,3675,3675,0
20250401,112300,37491457,3675,3675,3675,3675,0
20250401,112200,37491457,3675,3675,3675,3675,0
20250401,112100,37491457,3675,3675,3675,3675,0
20250401,112000,37491457,3675,3675,3675,3675,0
20250401,111900,37491457,3675,3675,3675,3675,0
20250401,111800,37491457,3675,3675,3675,3675,0
20250401,111700,37491457,3675,3675,3675,3675,0
20250401,111600,37491457,3675,3675,3675,3675,1
20250401,111500,37487782,3660,3660,3660,3660,0
20250401,111400,37487782,3660,3660,3660,3660,0
20250401,111300,37487782,3660,3660,3660,3660,0
20250401,111200,37487782,3660,3660,3660,3660,0
20250401,111100,37487782,3660,3660,3660,3660,0
20250401,111000,37487782,3660,3660,3660,3660,0
20250401,110900,37487782,3660,3660,3660,3660,0
20250401,110800,37487782,3660,3660,3660,3660,0
20250401,110700,37487782,3660,3660,3660,3660,0
20250401,110600,37487782,3660,3660,3660,3660,0
20250401,110500,37487782,3660,3660,3660,3660,0
20250401,110400,37487782,3660,3660,3660,3660,2
20250401,110300,37480462,3675,3675,3675,3675,0
20250401,110200,37480462,3675,3675,3675,3675,0
20250401,110100,37480462,3675,3675,3675,3675,0
20250401,110000,37480462,3675,3675,3675,3675,0
20250401,105900,37480462,3675,3675,3675,3675,0
20250401,105800,37480462,3675,3675,3675,3675,0
20250401,105700,37480462,3675,3675,3675,3675,0
20250401,105600,37480462,3675,3675,3675,3675,5
20250401,105500,37462087,3685,3685,3685,3685,0
20250401,105400,37462087,3685,3685,3685,3685,0
20250401,105300,37462087,3685,3685,3685,3685,0
20250401,105200,37462087,3685,3685,3685,3685,0
20250401,105100,37462087,3685,3685,3685,3685,0
20250401,105000,37462087,3685,3685,3685,3685,0
20250401,104900,37462087,3685,3685,3685,3685,0
20250401,104800,37462087,3685,3685,3685,3685,0
20250401,104700,37462087,3685,3685,3685,3685,0
20250401,104600,37462087,3685,3685,3685,3685,0
20250401,104500,37462087,3685,3685,3685,3685,0
20250401,104400,37462087,3685,3685,3685,3685,0
20250401,104300,37462087,3685,3685,3685,3685,0
20250401,104200,37462087,3685,3685,3685,3685,0
20250401,104100,37462087,3685,3640,3685,3640,1519
20250401,104000,31885297,3640,3640,3640,3640,0
20250401,103900,31885297,3640,3640,3640,3640,0
20250401,103800,31885297,3640,3640,3640,3640,0
20250401,103700,31885297,3640,3640,3640,3640,0
20250401,103600,31885297,3640,3640,3640,3640,0
20250401,103500,31885297,3640,3640,3640,3640,0
20250401,103400,31885297,3640,3640,3640,3640,0
20250401,103300,31885297,3640,3640,3640,3640,15
20250401,103200,31830697,3640,3640,3640,3640,0
20250401,103100,31830697,3640,3640,3640,3640,0
20250401,103000,31830697,3640,3640,3640,3640,1
20250401,102900,31827057,3635,3635,3635,3635,0
20250401,102800,31827057,3635,3635,3635,3635,1
20250401,102700,31823422,3640,3640,3640,3640,0
20250401,102600,31823422,3640,3640,3640,3640,6
20250401,102500,31801582,3640,3640,3640,3640,8
20250401,102400,31772462,3635,3635,3635,3635,0
20250401,102300,31772462,3635,3635,3635,3635,0
20250401,102200,31772462,3635,3635,3635,3635,0
20250401,102100,31772462,3635,3635,3635,3635,0
20250401,102000,31772462,3635,3635,3635,3635,0
20250401,101900,31772462,3635,3635,3640,3635,3
20250401,101800,31761552,3640,3640,3640,3640,0
20250401,101700,31761552,3640,3635,3640,3635,2
20250401,101600,31754277,3640,3635,3640,3635,46
20250401,101500,31586842,3640,3635,3640,3635,2
20250401,101400,31579567,3650,3650,3650,3650,0
20250401,101300,31579567,3650,3650,3650,3650,0
20250401,101200,31579567,3650,3635,3650,3635,2
20250401,101100,31572282,3635,3635,3635,3635,0
20250401,101000,31572282,3635,3635,3635,3635,0
20250401,100900,31572282,3635,3630,3635,3630,2
20250401,100800,31565017,3625,3625,3625,3625,0
20250401,100700,31565017,3625,3625,3625,3625,0
20250401,100600,31565017,3625,3635,3635,3625,86
20250401,100500,31253152,3650,3650,3650,3650,0
20250401,100400,31253152,3650,3650,3650,3650,0
20250401,100300,31253152,3650,3640,3650,3640,2
20250401,100200,31245862,3640,3640,3640,3640,14
20250401,100100,31194902,3640,3640,3640,3640,0
20250401,100000,31194902,3640,3640,3640,3640,1
20250401,095900,31191262,3645,3645,3645,3645,0
20250401,095800,31191262,3645,3645,3645,3645,0
20250401,095700,31191262,3645,3645,3645,3645,0
20250401,095600,31191262,3645,3650,3650,3645,2
20250401,095500,31183967,3660,3640,3660,3640,2
20250401,095400,31176667,3660,3660,3660,3660,0
20250401,095300,31176667,3660,3660,3660,3660,0
20250401,095200,31176667,3660,3660,3660,3660,1
20250401,095100,31173007,3660,3640,3660,3640,966
20250401,095000,27640727,3650,3650,3650,3650,0
20250401,094900,27640727,3650,3650,3650,3650,1
20250401,094800,27637077,3642,3635,3650,3635,6
20250401,094700,27615225,3650,3640,3650,3640,2
20250401,094600,27607935,3645,3645,3645,3645,0
20250401,094500,27607935,3645,3645,3645,3645,0
20250401,094400,27607935,3645,3645,3645,3645,35
20250401,094300,27480360,3645,3645,3645,3645,1
20250401,094200,27476715,3645,3645,3645,3645,0
20250401,094100,27476715,3645,3645,3645,3645,0
20250401,094000,27476715,3645,3645,3645,3645,0
20250401,093900,27476715,3645,3645,3645,3645,1
20250401,093800,27473070,3645,3645,3645,3645,0
20250401,093700,27473070,3645,3645,3645,3645,3
20250401,093600,27462135,3660,3660,3660,3660,0
20250401,093500,27462135,3660,3660,3660,3660,0
20250401,093400,27462135,3660,3660,3660,3660,738
20250401,093300,24761055,3660,3660,3660,3660,0
20250401,093200,24761055,3660,3660,3660,3660,0
20250401,093100,24761055,3660,3660,3660,3660,1
20250401,093000,24757395,3670,3670,3670,3670,0
20250401,092900,24757395,3670,3670,3670,3670,0
20250401,092800,24757395,3670,3670,3670,3670,1843
20250401,092700,17993585,3670,3670,3670,3670,0
20250401,092600,17993585,3670,3670,3670,3670,0
20250401,092500,17993585,3670,3670,3670,3670,0
20250401,092400,17993585,3670,3670,3670,3670,1
20250401,092300,17989915,3670,3660,3670,3660,434
20250401,092200,16400025,3650,3650,3650,3650,432
20250401,092100,14823225,3650,3650,3655,3635,7
20250401,092000,14797695,3665,3665,3665,3665,0
20250401,091900,14797695,3665,3665,3665,3665,0
20250401,091800,14797695,3665,3665,3665,3665,0
20250401,091700,14797695,3665,3665,3665,3665,1
20250401,091600,14794030,3665,3665,3665,3665,0
20250401,091500,14794030,3665,3665,3665,3665,0
20250401,091400,14794030,3665,3665,3665,3665,1
20250401,091300,14790365,3610,3610,3610,3610,0
20250401,091200,14790365,3610,3610,3610,3610,0
20250401,091100,14790365,3610,3610,3610,3610,0
20250401,091000,14790365,3610,3610,3610,3610,528
20250401,090900,12884285,3610,3615,3615,3610,6
20250401,090800,12862620,3610,3610,3610,3610,0
20250401,090700,12862620,3610,3615,3615,3610,1000
20250401,090600,9251125,3650,3650,3650,3650,30
20250401,090500,9141625,3650,3650,3650,3650,13
20250401,090400,9094175,3610,3610,3610,3610,0
20250401,090300,9094175,3610,3610,3610,3610,0
20250401,090200,9094175,3610,3610,3610,3610,0
20250401,090100,9094175,3610,3615,3615,3610,19
20250401,090000,9025570,3675,3600,3675,3600,2506
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 44375562 3670 3670 3670 3670 365
3 20250401 200200 44375562 3670 3670 3670 3670 0
4 20250401 200100 44375562 3670 3670 3670 3670 0
5 20250401 200000 44375562 3670 3670 3670 3670 0
6 20250401 195900 44375562 3670 3670 3670 3670 0
7 20250401 195800 44375562 3670 3670 3670 3670 0
8 20250401 195700 44375562 3670 3670 3670 3670 0
9 20250401 195600 44375562 3670 3670 3670 3670 0
10 20250401 195500 44375562 3670 3670 3670 3670 0
11 20250401 195400 44375562 3670 3670 3670 3670 0
12 20250401 195300 44375562 3670 3670 3670 3670 0
13 20250401 195200 44375562 3670 3670 3670 3670 0
14 20250401 195100 44375562 3670 3670 3670 3670 0
15 20250401 195000 44375562 3670 3670 3670 3670 0
16 20250401 194900 44375562 3670 3670 3670 3670 0
17 20250401 194800 44375562 3670 3670 3670 3670 0
18 20250401 194700 44375562 3670 3670 3670 3670 0
19 20250401 194600 44375562 3670 3670 3670 3670 0
20 20250401 194500 44375562 3670 3670 3670 3670 0
21 20250401 194400 44375562 3670 3670 3670 3670 0
22 20250401 194300 44375562 3670 3670 3670 3670 0
23 20250401 194200 44375562 3670 3670 3670 3670 0
24 20250401 194100 44375562 3670 3670 3670 3670 0
25 20250401 194000 44375562 3670 3670 3670 3670 0
26 20250401 193900 44375562 3670 3670 3670 3670 0
27 20250401 193800 44375562 3670 3670 3670 3670 0
28 20250401 193700 44375562 3670 3670 3670 3670 0
29 20250401 193600 44375562 3670 3670 3670 3670 0
30 20250401 193500 44375562 3670 3670 3670 3670 0
31 20250401 193400 44375562 3670 3670 3670 3670 0
32 20250401 193300 44375562 3670 3670 3670 3670 365
33 20250401 193200 44375562 3670 3670 3670 3670 0
34 20250401 193100 44375562 3670 3670 3670 3670 0
35 20250401 193000 44375562 3670 3670 3670 3670 0
36 20250401 192900 44375562 3670 3670 3670 3670 0
37 20250401 192800 44375562 3670 3670 3670 3670 0
38 20250401 192700 44375562 3670 3670 3670 3670 0
39 20250401 192600 44375562 3670 3670 3670 3670 0
40 20250401 192500 44375562 3670 3670 3670 3670 0
41 20250401 192400 44375562 3670 3670 3670 3670 0
42 20250401 192300 44375562 3670 3670 3670 3670 0
43 20250401 192200 44375562 3670 3670 3670 3670 0
44 20250401 192100 44375562 3670 3670 3670 3670 0
45 20250401 192000 44375562 3670 3670 3670 3670 0
46 20250401 191900 44375562 3670 3670 3670 3670 0
47 20250401 191800 44375562 3670 3670 3670 3670 0
48 20250401 191700 44375562 3670 3670 3670 3670 0
49 20250401 191600 44375562 3670 3670 3670 3670 0
50 20250401 191500 44375562 3670 3670 3670 3670 0
51 20250401 191400 44375562 3670 3670 3670 3670 0
52 20250401 191300 44375562 3670 3670 3670 3670 0
53 20250401 191200 44375562 3670 3670 3670 3670 0
54 20250401 191100 44375562 3670 3670 3670 3670 0
55 20250401 191000 44375562 3670 3670 3670 3670 0
56 20250401 190900 44375562 3670 3670 3670 3670 0
57 20250401 190800 44375562 3670 3670 3670 3670 0
58 20250401 190700 44375562 3670 3670 3670 3670 0
59 20250401 190600 44375562 3670 3670 3670 3670 0
60 20250401 190500 44375562 3670 3670 3670 3670 0
61 20250401 190400 44375562 3670 3670 3670 3670 0
62 20250401 190300 44375562 3670 3670 3670 3670 365
63 20250401 190200 44375562 3670 3670 3670 3670 0
64 20250401 190100 44375562 3670 3670 3670 3670 0
65 20250401 190000 44375562 3670 3670 3670 3670 0
66 20250401 185900 44375562 3670 3670 3670 3670 0
67 20250401 185800 44375562 3670 3670 3670 3670 0
68 20250401 185700 44375562 3670 3670 3670 3670 0
69 20250401 185600 44375562 3670 3670 3670 3670 0
70 20250401 185500 44375562 3670 3670 3670 3670 0
71 20250401 185400 44375562 3670 3670 3670 3670 0
72 20250401 185300 44375562 3670 3670 3670 3670 0
73 20250401 185200 44375562 3670 3670 3670 3670 0
74 20250401 185100 44375562 3670 3670 3670 3670 0
75 20250401 185000 44375562 3670 3670 3670 3670 0
76 20250401 184900 44375562 3670 3670 3670 3670 0
77 20250401 184800 44375562 3670 3670 3670 3670 0
78 20250401 184700 44375562 3670 3670 3670 3670 0
79 20250401 184600 44375562 3670 3670 3670 3670 0
80 20250401 184500 44375562 3670 3670 3670 3670 0
81 20250401 184400 44375562 3670 3670 3670 3670 0
82 20250401 184300 44375562 3670 3670 3670 3670 0
83 20250401 184200 44375562 3670 3670 3670 3670 0
84 20250401 184100 44375562 3670 3670 3670 3670 0
85 20250401 184000 44375562 3670 3670 3670 3670 0
86 20250401 183900 44375562 3670 3670 3670 3670 0
87 20250401 183800 44375562 3670 3670 3670 3670 0
88 20250401 183700 44375562 3670 3670 3670 3670 0
89 20250401 183600 44375562 3670 3670 3670 3670 0
90 20250401 183500 44375562 3670 3670 3670 3670 0
91 20250401 183400 44375562 3670 3670 3670 3670 0
92 20250401 183300 44375562 3670 3670 3670 3670 365
93 20250401 183200 44375562 3670 3670 3670 3670 0
94 20250401 183100 44375562 3670 3670 3670 3670 0
95 20250401 183000 44375562 3670 3670 3670 3670 0
96 20250401 182900 44375562 3670 3670 3670 3670 0
97 20250401 182800 44375562 3670 3670 3670 3670 0
98 20250401 182700 44375562 3670 3670 3670 3670 0
99 20250401 182600 44375562 3670 3670 3670 3670 0
100 20250401 182500 44375562 3670 3670 3670 3670 0
101 20250401 182400 44375562 3670 3670 3670 3670 0
102 20250401 182300 44375562 3670 3670 3670 3670 0
103 20250401 182200 44375562 3670 3670 3670 3670 0
104 20250401 182100 44375562 3670 3670 3670 3670 0
105 20250401 182000 44375562 3670 3670 3670 3670 0
106 20250401 181900 44375562 3670 3670 3670 3670 0
107 20250401 181800 44375562 3670 3670 3670 3670 0
108 20250401 181700 44375562 3670 3670 3670 3670 0
109 20250401 181600 44375562 3670 3670 3670 3670 0
110 20250401 181500 44375562 3670 3670 3670 3670 0
111 20250401 181400 44375562 3670 3670 3670 3670 0
112 20250401 181300 44375562 3670 3670 3670 3670 0
113 20250401 181200 44375562 3670 3670 3670 3670 0
114 20250401 181100 44375562 3670 3670 3670 3670 0
115 20250401 181000 44375562 3670 3670 3670 3670 0
116 20250401 180900 44375562 3670 3670 3670 3670 0
117 20250401 180800 44375562 3670 3670 3670 3670 0
118 20250401 180700 44375562 3670 3670 3670 3670 0
119 20250401 180600 44375562 3670 3670 3670 3670 0
120 20250401 180500 44375562 3670 3670 3670 3670 0
121 20250401 180400 44375562 3670 3670 3670 3670 0
122 20250401 180300 44375562 3670 3670 3670 3670 365
123 20250401 180200 44375562 3670 3670 3670 3670 0
124 20250401 180100 44375562 3670 3670 3670 3670 0
125 20250401 180000 44375562 3670 3670 3670 3670 0
126 20250401 175900 44375562 3670 3670 3670 3670 0
127 20250401 175800 44375562 3670 3670 3670 3670 0
128 20250401 175700 44375562 3670 3670 3670 3670 0
129 20250401 175600 44375562 3670 3670 3670 3670 0
130 20250401 175500 44375562 3670 3670 3670 3670 0
131 20250401 175400 44375562 3670 3670 3670 3670 0
132 20250401 175300 44375562 3670 3670 3670 3670 0
133 20250401 175200 44375562 3670 3670 3670 3670 0
134 20250401 175100 44375562 3670 3670 3670 3670 0
135 20250401 175000 44375562 3670 3670 3670 3670 0
136 20250401 174900 44375562 3670 3670 3670 3670 0
137 20250401 174800 44375562 3670 3670 3670 3670 0
138 20250401 174700 44375562 3670 3670 3670 3670 0
139 20250401 174600 44375562 3670 3670 3670 3670 0
140 20250401 174500 44375562 3670 3670 3670 3670 0
141 20250401 174400 44375562 3670 3670 3670 3670 0
142 20250401 174300 44375562 3670 3670 3670 3670 0
143 20250401 174200 44375562 3670 3670 3670 3670 0
144 20250401 174100 44375562 3670 3670 3670 3670 0
145 20250401 174000 44375562 3670 3670 3670 3670 0
146 20250401 173900 44375562 3670 3670 3670 3670 0
147 20250401 173800 44375562 3670 3670 3670 3670 0
148 20250401 173700 44375562 3670 3670 3670 3670 0
149 20250401 173600 44375562 3670 3670 3670 3670 0
150 20250401 173500 44375562 3670 3670 3670 3670 0
151 20250401 173400 44375562 3670 3670 3670 3670 0
152 20250401 173300 44375562 3670 3670 3670 3670 365
153 20250401 173200 44375562 3670 3670 3670 3670 0
154 20250401 173100 44375562 3670 3670 3670 3670 0
155 20250401 173000 44375562 3670 3670 3670 3670 0
156 20250401 172900 44375562 3670 3670 3670 3670 0
157 20250401 172800 44375562 3670 3670 3670 3670 0
158 20250401 172700 44375562 3670 3670 3670 3670 0
159 20250401 172600 44375562 3670 3670 3670 3670 0
160 20250401 172500 44375562 3670 3670 3670 3670 0
161 20250401 172400 44375562 3670 3670 3670 3670 0
162 20250401 172300 44375562 3670 3670 3670 3670 0
163 20250401 172200 44375562 3670 3670 3670 3670 0
164 20250401 172100 44375562 3670 3670 3670 3670 0
165 20250401 172000 44375562 3670 3670 3670 3670 0
166 20250401 171900 44375562 3670 3670 3670 3670 0
167 20250401 171800 44375562 3670 3670 3670 3670 0
168 20250401 171700 44375562 3670 3670 3670 3670 0
169 20250401 171600 44375562 3670 3670 3670 3670 0
170 20250401 171500 44375562 3670 3670 3670 3670 0
171 20250401 171400 44375562 3670 3670 3670 3670 0
172 20250401 171300 44375562 3670 3670 3670 3670 0
173 20250401 171200 44375562 3670 3670 3670 3670 0
174 20250401 171100 44375562 3670 3670 3670 3670 0
175 20250401 171000 44375562 3670 3670 3670 3670 0
176 20250401 170900 44375562 3670 3670 3670 3670 0
177 20250401 170800 44375562 3670 3670 3670 3670 0
178 20250401 170700 44375562 3670 3670 3670 3670 0
179 20250401 170600 44375562 3670 3670 3670 3670 0
180 20250401 170500 44375562 3670 3670 3670 3670 0
181 20250401 170400 44375562 3670 3670 3670 3670 0
182 20250401 170300 44375562 3670 3670 3670 3670 365
183 20250401 170200 44375562 3670 3670 3670 3670 0
184 20250401 170100 44375562 3670 3670 3670 3670 0
185 20250401 170000 44375562 3670 3670 3670 3670 0
186 20250401 165900 44375562 3670 3670 3670 3670 0
187 20250401 165800 44375562 3670 3670 3670 3670 0
188 20250401 165700 44375562 3670 3670 3670 3670 0
189 20250401 165600 44375562 3670 3670 3670 3670 0
190 20250401 165500 44375562 3670 3670 3670 3670 0
191 20250401 165400 44375562 3670 3670 3670 3670 0
192 20250401 165300 44375562 3670 3670 3670 3670 0
193 20250401 165200 44375562 3670 3670 3670 3670 0
194 20250401 165100 44375562 3670 3670 3670 3670 0
195 20250401 165000 44375562 3670 3670 3670 3670 0
196 20250401 164900 44375562 3670 3670 3670 3670 0
197 20250401 164800 44375562 3670 3670 3670 3670 0
198 20250401 164700 44375562 3670 3670 3670 3670 0
199 20250401 164600 44375562 3670 3670 3670 3670 0
200 20250401 164500 44375562 3670 3670 3670 3670 0
201 20250401 164400 44375562 3670 3670 3670 3670 0
202 20250401 164300 44375562 3670 3670 3670 3670 0
203 20250401 164200 44375562 3670 3670 3670 3670 0
204 20250401 164100 44375562 3670 3670 3670 3670 0
205 20250401 164000 44375562 3670 3670 3670 3670 0
206 20250401 163900 44375562 3670 3670 3670 3670 0
207 20250401 163800 44375562 3670 3670 3670 3670 0
208 20250401 163700 44375562 3670 3670 3670 3670 0
209 20250401 163600 44375562 3670 3670 3670 3670 0
210 20250401 163500 44375562 3670 3670 3670 3670 0
211 20250401 163400 44375562 3670 3670 3670 3670 0
212 20250401 163300 44375562 3670 3670 3670 3670 365
213 20250401 163200 44375562 3670 3670 3670 3670 0
214 20250401 163100 44375562 3670 3670 3670 3670 0
215 20250401 163000 44375562 3670 3670 3670 3670 0
216 20250401 162900 44375562 3670 3670 3670 3670 0
217 20250401 162800 44375562 3670 3670 3670 3670 0
218 20250401 162700 44375562 3670 3670 3670 3670 0
219 20250401 162600 44375562 3670 3670 3670 3670 0
220 20250401 162500 44375562 3670 3670 3670 3670 0
221 20250401 162400 44375562 3670 3670 3670 3670 0
222 20250401 162300 44375562 3670 3670 3670 3670 0
223 20250401 162200 44375562 3670 3670 3670 3670 0
224 20250401 162100 44375562 3670 3670 3670 3670 0
225 20250401 162000 44375562 3670 3670 3670 3670 0
226 20250401 161900 44375562 3670 3670 3670 3670 0
227 20250401 161800 44375562 3670 3670 3670 3670 0
228 20250401 161700 44375562 3670 3670 3670 3670 0
229 20250401 161600 44375562 3670 3670 3670 3670 0
230 20250401 161500 44375562 3670 3670 3670 3670 0
231 20250401 161400 44375562 3670 3670 3670 3670 0
232 20250401 161300 44375562 3670 3670 3670 3670 0
233 20250401 161200 44375562 3670 3670 3670 3670 0
234 20250401 161100 44375562 3670 3670 3670 3670 0
235 20250401 161000 44375562 3670 3670 3670 3670 0
236 20250401 160900 44375562 3670 3670 3670 3670 0
237 20250401 160800 44375562 3670 3670 3670 3670 0
238 20250401 160700 44375562 3670 3670 3670 3670 0
239 20250401 160600 44375562 3670 3670 3670 3670 0
240 20250401 160500 44375562 3670 3670 3670 3670 0
241 20250401 160400 44375562 3670 3670 3670 3670 0
242 20250401 160300 44375562 3670 3670 3670 3670 365
243 20250401 160200 44375562 3670 3670 3670 3670 0
244 20250401 160100 44375562 3670 3670 3670 3670 0
245 20250401 160000 44375562 3670 3670 3670 3670 0
246 20250401 155900 44375562 3670 3670 3670 3670 0
247 20250401 155800 44375562 3670 3670 3670 3670 0
248 20250401 155700 44375562 3670 3670 3670 3670 0
249 20250401 155600 44375562 3670 3670 3670 3670 0
250 20250401 155500 44375562 3670 3670 3670 3670 0
251 20250401 155400 44375562 3670 3670 3670 3670 0
252 20250401 155300 44375562 3670 3670 3670 3670 0
253 20250401 155200 44375562 3670 3670 3670 3670 0
254 20250401 155100 44375562 3670 3670 3670 3670 0
255 20250401 155000 44375562 3670 3670 3670 3670 0
256 20250401 154900 44375562 3670 3670 3670 3670 0
257 20250401 154800 44375562 3670 3670 3670 3670 0
258 20250401 154700 44375562 3670 3670 3670 3670 0
259 20250401 154600 44375562 3670 3670 3670 3670 0
260 20250401 154500 44375562 3670 3670 3670 3670 0
261 20250401 154400 44375562 3670 3670 3670 3670 0
262 20250401 154300 44375562 3670 3670 3670 3670 0
263 20250401 154200 44375562 3670 3670 3670 3670 0
264 20250401 154100 44375562 3670 3670 3670 3670 0
265 20250401 154000 44375562 3670 3670 3670 3670 0
266 20250401 153900 44375562 3670 3670 3670 3670 0
267 20250401 153800 44375562 3670 3670 3670 3670 0
268 20250401 153700 44375562 3670 3670 3670 3670 0
269 20250401 153600 44375562 3670 3670 3670 3670 0
270 20250401 153500 44375562 3670 3670 3670 3670 0
271 20250401 153400 44375562 3670 3670 3670 3670 0
272 20250401 153300 44375562 3670 3670 3670 3670 365
273 20250401 153200 44375562 3670 3670 3670 3670 0
274 20250401 153100 44375562 3670 3670 3670 3670 0
275 20250401 153000 44375562 3670 3670 3670 3670 365
276 20250401 152900 43036012 3670 3670 3670 3670 0
277 20250401 152800 43036012 3670 3670 3670 3670 0
278 20250401 152700 43036012 3670 3670 3670 3670 0
279 20250401 152600 43036012 3670 3670 3670 3670 0
280 20250401 152500 43036012 3670 3670 3670 3670 0
281 20250401 152400 43036012 3670 3670 3670 3670 0
282 20250401 152300 43036012 3670 3670 3670 3670 0
283 20250401 152200 43036012 3670 3670 3670 3670 0
284 20250401 152100 43036012 3670 3670 3670 3670 0
285 20250401 152000 43036012 3670 3670 3670 3670 0
286 20250401 151900 43036012 3670 3670 3670 3670 0
287 20250401 151800 43036012 3670 3670 3670 3670 0
288 20250401 151700 43036012 3670 3670 3670 3670 0
289 20250401 151600 43036012 3670 3670 3670 3670 0
290 20250401 151500 43036012 3670 3670 3670 3670 0
291 20250401 151400 43036012 3670 3670 3670 3670 0
292 20250401 151300 43036012 3670 3670 3670 3670 0
293 20250401 151200 43036012 3670 3670 3670 3670 0
294 20250401 151100 43036012 3670 3670 3670 3670 1
295 20250401 151000 43032342 3660 3660 3660 3660 1
296 20250401 150900 43028682 3665 3665 3665 3665 0
297 20250401 150800 43028682 3665 3665 3665 3665 0
298 20250401 150700 43028682 3665 3665 3665 3665 0
299 20250401 150600 43028682 3665 3665 3665 3665 0
300 20250401 150500 43028682 3665 3665 3665 3665 0
301 20250401 150400 43028682 3665 3665 3665 3665 0
302 20250401 150300 43028682 3665 3665 3665 3665 0
303 20250401 150200 43028682 3665 3665 3665 3665 5
304 20250401 150100 43010357 3650 3650 3650 3650 0
305 20250401 150000 43010357 3650 3650 3650 3650 0
306 20250401 145900 43010357 3650 3650 3650 3650 0
307 20250401 145800 43010357 3650 3650 3650 3650 3
308 20250401 145700 42999407 3655 3655 3655 3655 17
309 20250401 145600 42937272 3665 3665 3665 3665 0
310 20250401 145500 42937272 3665 3665 3665 3665 0
311 20250401 145400 42937272 3665 3665 3665 3665 4
312 20250401 145300 42922612 3665 3665 3665 3665 0
313 20250401 145200 42922612 3665 3655 3665 3655 2
314 20250401 145100 42915292 3655 3655 3655 3655 10
315 20250401 145000 42878742 3665 3665 3665 3665 0
316 20250401 144900 42878742 3665 3665 3665 3665 0
317 20250401 144800 42878742 3665 3665 3665 3665 0
318 20250401 144700 42878742 3665 3665 3665 3665 0
319 20250401 144600 42878742 3665 3665 3665 3665 1
320 20250401 144500 42875077 3665 3665 3665 3665 0
321 20250401 144400 42875077 3665 3665 3665 3665 0
322 20250401 144300 42875077 3665 3665 3665 3665 0
323 20250401 144200 42875077 3665 3665 3665 3665 0
324 20250401 144100 42875077 3665 3665 3665 3665 0
325 20250401 144000 42875077 3665 3665 3665 3665 0
326 20250401 143900 42875077 3665 3665 3665 3665 0
327 20250401 143800 42875077 3665 3665 3665 3665 0
328 20250401 143700 42875077 3665 3665 3665 3665 0
329 20250401 143600 42875077 3665 3665 3665 3665 0
330 20250401 143500 42875077 3665 3665 3665 3665 0
331 20250401 143400 42875077 3665 3665 3665 3665 0
332 20250401 143300 42875077 3665 3665 3665 3665 1
333 20250401 143200 42871412 3665 3665 3665 3665 1
334 20250401 143100 42867747 3665 3665 3665 3665 0
335 20250401 143000 42867747 3665 3665 3665 3665 0
336 20250401 142900 42867747 3665 3665 3665 3665 0
337 20250401 142800 42867747 3665 3665 3665 3665 0
338 20250401 142700 42867747 3665 3665 3665 3665 0
339 20250401 142600 42867747 3665 3665 3665 3665 0
340 20250401 142500 42867747 3665 3665 3665 3665 0
341 20250401 142400 42867747 3665 3665 3665 3665 1
342 20250401 142300 42864082 3665 3665 3670 3665 22
343 20250401 142200 42783442 3665 3665 3665 3665 0
344 20250401 142100 42783442 3665 3665 3665 3665 0
345 20250401 142000 42783442 3665 3665 3665 3665 0
346 20250401 141900 42783442 3665 3665 3665 3665 3
347 20250401 141800 42772447 3650 3650 3650 3650 0
348 20250401 141700 42772447 3650 3650 3650 3650 0
349 20250401 141600 42772447 3650 3650 3650 3650 0
350 20250401 141500 42772447 3650 3650 3650 3650 13
351 20250401 141400 42724997 3665 3665 3665 3665 0
352 20250401 141300 42724997 3665 3665 3665 3665 0
353 20250401 141200 42724997 3665 3665 3665 3665 0
354 20250401 141100 42724997 3665 3665 3665 3665 0
355 20250401 141000 42724997 3665 3665 3665 3665 0
356 20250401 140900 42724997 3665 3665 3665 3665 0
357 20250401 140800 42724997 3665 3665 3665 3665 0
358 20250401 140700 42724997 3665 3665 3665 3665 0
359 20250401 140600 42724997 3665 3665 3665 3665 0
360 20250401 140500 42724997 3665 3665 3665 3665 0
361 20250401 140400 42724997 3665 3665 3665 3665 1
362 20250401 140300 42721332 3665 3665 3665 3665 0
363 20250401 140200 42721332 3665 3665 3665 3665 0
364 20250401 140100 42721332 3665 3665 3665 3665 20
365 20250401 140000 42648032 3665 3665 3665 3665 0
366 20250401 135900 42648032 3665 3665 3665 3665 0
367 20250401 135800 42648032 3665 3665 3665 3665 0
368 20250401 135700 42648032 3665 3665 3665 3665 0
369 20250401 135600 42648032 3665 3665 3665 3665 0
370 20250401 135500 42648032 3665 3665 3665 3665 0
371 20250401 135400 42648032 3665 3665 3665 3665 0
372 20250401 135300 42648032 3665 3650 3665 3650 3
373 20250401 135200 42637052 3650 3650 3650 3650 0
374 20250401 135100 42637052 3650 3650 3650 3650 0
375 20250401 135000 42637052 3650 3650 3650 3650 0
376 20250401 134900 42637052 3650 3650 3650 3650 0
377 20250401 134800 42637052 3650 3650 3650 3650 0
378 20250401 134700 42637052 3650 3670 3670 3650 269
379 20250401 134600 41651312 3680 3680 3680 3680 0
380 20250401 134500 41651312 3680 3680 3680 3680 0
381 20250401 134400 41651312 3680 3680 3680 3680 0
382 20250401 134300 41651312 3680 3680 3680 3680 0
383 20250401 134200 41651312 3680 3680 3680 3680 0
384 20250401 134100 41651312 3680 3675 3680 3675 2
385 20250401 134000 41643957 3680 3680 3680 3680 0
386 20250401 133900 41643957 3680 3680 3680 3680 0
387 20250401 133800 41643957 3680 3680 3680 3680 0
388 20250401 133700 41643957 3680 3680 3680 3680 0
389 20250401 133600 41643957 3680 3680 3680 3680 0
390 20250401 133500 41643957 3680 3680 3680 3680 0
391 20250401 133400 41643957 3680 3680 3680 3680 0
392 20250401 133300 41643957 3680 3675 3680 3675 4
393 20250401 133200 41629247 3680 3680 3680 3680 1
394 20250401 133100 41625567 3670 3670 3670 3670 0
395 20250401 133000 41625567 3670 3670 3670 3670 0
396 20250401 132900 41625567 3670 3670 3670 3670 0
397 20250401 132800 41625567 3670 3670 3670 3670 0
398 20250401 132700 41625567 3670 3670 3670 3670 0
399 20250401 132600 41625567 3670 3670 3670 3670 1
400 20250401 132500 41621897 3680 3680 3680 3680 0
401 20250401 132400 41621897 3680 3680 3680 3680 0
402 20250401 132300 41621897 3680 3680 3680 3680 0
403 20250401 132200 41621897 3680 3680 3680 3680 0
404 20250401 132100 41621897 3680 3680 3680 3680 0
405 20250401 132000 41621897 3680 3670 3680 3670 2
406 20250401 131900 41614547 3680 3670 3680 3670 6
407 20250401 131800 41592497 3680 3665 3680 3665 6
408 20250401 131700 41570467 3670 3680 3680 3665 157
409 20250401 131600 40992767 3665 3665 3665 3665 1
410 20250401 131500 40989102 3680 3665 3680 3665 2
411 20250401 131400 40981757 3680 3680 3680 3680 0
412 20250401 131300 40981757 3680 3665 3680 3665 2
413 20250401 131200 40974412 3680 3665 3680 3660 204
414 20250401 131100 40227722 3680 3680 3680 3665 48
415 20250401 131000 40051117 3675 3665 3675 3660 601
416 20250401 130900 37851282 3680 3680 3680 3680 0
417 20250401 130800 37851282 3680 3675 3680 3675 4
418 20250401 130700 37836577 3680 3680 3680 3680 0
419 20250401 130600 37836577 3680 3680 3680 3680 0
420 20250401 130500 37836577 3680 3680 3680 3680 0
421 20250401 130400 37836577 3680 3680 3680 3680 0
422 20250401 130300 37836577 3680 3680 3680 3680 0
423 20250401 130200 37836577 3680 3680 3680 3680 0
424 20250401 130100 37836577 3680 3680 3680 3680 0
425 20250401 130000 37836577 3680 3680 3680 3680 0
426 20250401 125900 37836577 3680 3680 3680 3680 0
427 20250401 125800 37836577 3680 3680 3680 3680 0
428 20250401 125700 37836577 3680 3675 3680 3675 2
429 20250401 125600 37829222 3680 3680 3680 3680 0
430 20250401 125500 37829222 3680 3680 3680 3680 0
431 20250401 125400 37829222 3680 3680 3680 3680 0
432 20250401 125300 37829222 3680 3680 3680 3680 0
433 20250401 125200 37829222 3680 3680 3680 3680 0
434 20250401 125100 37829222 3680 3680 3680 3680 0
435 20250401 125000 37829222 3680 3680 3680 3680 0
436 20250401 124900 37829222 3680 3680 3680 3680 0
437 20250401 124800 37829222 3680 3680 3680 3680 0
438 20250401 124700 37829222 3680 3680 3680 3680 0
439 20250401 124600 37829222 3680 3680 3680 3680 0
440 20250401 124500 37829222 3680 3680 3680 3680 0
441 20250401 124400 37829222 3680 3680 3680 3680 0
442 20250401 124300 37829222 3680 3680 3680 3680 0
443 20250401 124200 37829222 3680 3680 3680 3680 0
444 20250401 124100 37829222 3680 3680 3680 3680 0
445 20250401 124000 37829222 3680 3680 3680 3680 0
446 20250401 123900 37829222 3680 3680 3680 3680 0
447 20250401 123800 37829222 3680 3680 3680 3680 0
448 20250401 123700 37829222 3680 3680 3680 3680 0
449 20250401 123600 37829222 3680 3680 3680 3680 0
450 20250401 123500 37829222 3680 3680 3680 3680 0
451 20250401 123400 37829222 3680 3680 3680 3680 0
452 20250401 123300 37829222 3680 3680 3680 3680 0
453 20250401 123200 37829222 3680 3675 3680 3675 11
454 20250401 123100 37788747 3680 3680 3680 3680 0
455 20250401 123000 37788747 3680 3680 3680 3680 0
456 20250401 122900 37788747 3680 3680 3680 3680 0
457 20250401 122800 37788747 3680 3675 3680 3675 2
458 20250401 122700 37781392 3665 3665 3665 3665 0
459 20250401 122600 37781392 3665 3665 3665 3665 0
460 20250401 122500 37781392 3665 3665 3665 3665 0
461 20250401 122400 37781392 3665 3665 3665 3665 0
462 20250401 122300 37781392 3665 3665 3665 3665 1
463 20250401 122200 37777727 3665 3665 3665 3665 0
464 20250401 122100 37777727 3665 3665 3665 3665 0
465 20250401 122000 37777727 3665 3675 3675 3665 2
466 20250401 121900 37770387 3675 3675 3675 3675 0
467 20250401 121800 37770387 3675 3675 3675 3675 0
468 20250401 121700 37770387 3675 3675 3675 3675 30
469 20250401 121600 37660137 3660 3660 3660 3660 0
470 20250401 121500 37660137 3660 3660 3660 3660 0
471 20250401 121400 37660137 3660 3660 3660 3660 0
472 20250401 121300 37660137 3660 3660 3660 3660 0
473 20250401 121200 37660137 3660 3660 3660 3660 0
474 20250401 121100 37660137 3660 3660 3660 3660 0
475 20250401 121000 37660137 3660 3660 3660 3660 0
476 20250401 120900 37660137 3660 3660 3660 3660 0
477 20250401 120800 37660137 3660 3660 3660 3660 0
478 20250401 120700 37660137 3660 3660 3660 3660 0
479 20250401 120600 37660137 3660 3660 3660 3660 14
480 20250401 120500 37608897 3660 3660 3660 3660 0
481 20250401 120400 37608897 3660 3660 3660 3660 0
482 20250401 120300 37608897 3660 3660 3660 3660 0
483 20250401 120200 37608897 3660 3660 3660 3660 0
484 20250401 120100 37608897 3660 3660 3660 3660 0
485 20250401 120000 37608897 3660 3660 3660 3660 0
486 20250401 115900 37608897 3660 3660 3660 3660 0
487 20250401 115800 37608897 3660 3660 3660 3660 0
488 20250401 115700 37608897 3660 3660 3660 3660 0
489 20250401 115600 37608897 3660 3660 3660 3660 0
490 20250401 115500 37608897 3660 3660 3660 3660 1
491 20250401 115400 37605237 3675 3675 3675 3675 0
492 20250401 115300 37605237 3675 3675 3675 3675 0
493 20250401 115200 37605237 3675 3675 3675 3675 0
494 20250401 115100 37605237 3675 3675 3675 3675 0
495 20250401 115000 37605237 3675 3675 3675 3675 0
496 20250401 114900 37605237 3675 3675 3675 3675 0
497 20250401 114800 37605237 3675 3675 3675 3675 0
498 20250401 114700 37605237 3675 3675 3675 3675 0
499 20250401 114600 37605237 3675 3675 3675 3675 0
500 20250401 114500 37605237 3675 3675 3675 3675 0
501 20250401 114400 37605237 3675 3675 3675 3675 0
502 20250401 114300 37605237 3675 3675 3675 3675 0
503 20250401 114200 37605237 3675 3665 3675 3660 20
504 20250401 114100 37531882 3675 3675 3675 3675 11
505 20250401 114000 37491457 3675 3675 3675 3675 0
506 20250401 113900 37491457 3675 3675 3675 3675 0
507 20250401 113800 37491457 3675 3675 3675 3675 0
508 20250401 113700 37491457 3675 3675 3675 3675 0
509 20250401 113600 37491457 3675 3675 3675 3675 0
510 20250401 113500 37491457 3675 3675 3675 3675 0
511 20250401 113400 37491457 3675 3675 3675 3675 0
512 20250401 113300 37491457 3675 3675 3675 3675 0
513 20250401 113200 37491457 3675 3675 3675 3675 0
514 20250401 113100 37491457 3675 3675 3675 3675 0
515 20250401 113000 37491457 3675 3675 3675 3675 0
516 20250401 112900 37491457 3675 3675 3675 3675 0
517 20250401 112800 37491457 3675 3675 3675 3675 0
518 20250401 112700 37491457 3675 3675 3675 3675 0
519 20250401 112600 37491457 3675 3675 3675 3675 0
520 20250401 112500 37491457 3675 3675 3675 3675 0
521 20250401 112400 37491457 3675 3675 3675 3675 0
522 20250401 112300 37491457 3675 3675 3675 3675 0
523 20250401 112200 37491457 3675 3675 3675 3675 0
524 20250401 112100 37491457 3675 3675 3675 3675 0
525 20250401 112000 37491457 3675 3675 3675 3675 0
526 20250401 111900 37491457 3675 3675 3675 3675 0
527 20250401 111800 37491457 3675 3675 3675 3675 0
528 20250401 111700 37491457 3675 3675 3675 3675 0
529 20250401 111600 37491457 3675 3675 3675 3675 1
530 20250401 111500 37487782 3660 3660 3660 3660 0
531 20250401 111400 37487782 3660 3660 3660 3660 0
532 20250401 111300 37487782 3660 3660 3660 3660 0
533 20250401 111200 37487782 3660 3660 3660 3660 0
534 20250401 111100 37487782 3660 3660 3660 3660 0
535 20250401 111000 37487782 3660 3660 3660 3660 0
536 20250401 110900 37487782 3660 3660 3660 3660 0
537 20250401 110800 37487782 3660 3660 3660 3660 0
538 20250401 110700 37487782 3660 3660 3660 3660 0
539 20250401 110600 37487782 3660 3660 3660 3660 0
540 20250401 110500 37487782 3660 3660 3660 3660 0
541 20250401 110400 37487782 3660 3660 3660 3660 2
542 20250401 110300 37480462 3675 3675 3675 3675 0
543 20250401 110200 37480462 3675 3675 3675 3675 0
544 20250401 110100 37480462 3675 3675 3675 3675 0
545 20250401 110000 37480462 3675 3675 3675 3675 0
546 20250401 105900 37480462 3675 3675 3675 3675 0
547 20250401 105800 37480462 3675 3675 3675 3675 0
548 20250401 105700 37480462 3675 3675 3675 3675 0
549 20250401 105600 37480462 3675 3675 3675 3675 5
550 20250401 105500 37462087 3685 3685 3685 3685 0
551 20250401 105400 37462087 3685 3685 3685 3685 0
552 20250401 105300 37462087 3685 3685 3685 3685 0
553 20250401 105200 37462087 3685 3685 3685 3685 0
554 20250401 105100 37462087 3685 3685 3685 3685 0
555 20250401 105000 37462087 3685 3685 3685 3685 0
556 20250401 104900 37462087 3685 3685 3685 3685 0
557 20250401 104800 37462087 3685 3685 3685 3685 0
558 20250401 104700 37462087 3685 3685 3685 3685 0
559 20250401 104600 37462087 3685 3685 3685 3685 0
560 20250401 104500 37462087 3685 3685 3685 3685 0
561 20250401 104400 37462087 3685 3685 3685 3685 0
562 20250401 104300 37462087 3685 3685 3685 3685 0
563 20250401 104200 37462087 3685 3685 3685 3685 0
564 20250401 104100 37462087 3685 3640 3685 3640 1519
565 20250401 104000 31885297 3640 3640 3640 3640 0
566 20250401 103900 31885297 3640 3640 3640 3640 0
567 20250401 103800 31885297 3640 3640 3640 3640 0
568 20250401 103700 31885297 3640 3640 3640 3640 0
569 20250401 103600 31885297 3640 3640 3640 3640 0
570 20250401 103500 31885297 3640 3640 3640 3640 0
571 20250401 103400 31885297 3640 3640 3640 3640 0
572 20250401 103300 31885297 3640 3640 3640 3640 15
573 20250401 103200 31830697 3640 3640 3640 3640 0
574 20250401 103100 31830697 3640 3640 3640 3640 0
575 20250401 103000 31830697 3640 3640 3640 3640 1
576 20250401 102900 31827057 3635 3635 3635 3635 0
577 20250401 102800 31827057 3635 3635 3635 3635 1
578 20250401 102700 31823422 3640 3640 3640 3640 0
579 20250401 102600 31823422 3640 3640 3640 3640 6
580 20250401 102500 31801582 3640 3640 3640 3640 8
581 20250401 102400 31772462 3635 3635 3635 3635 0
582 20250401 102300 31772462 3635 3635 3635 3635 0
583 20250401 102200 31772462 3635 3635 3635 3635 0
584 20250401 102100 31772462 3635 3635 3635 3635 0
585 20250401 102000 31772462 3635 3635 3635 3635 0
586 20250401 101900 31772462 3635 3635 3640 3635 3
587 20250401 101800 31761552 3640 3640 3640 3640 0
588 20250401 101700 31761552 3640 3635 3640 3635 2
589 20250401 101600 31754277 3640 3635 3640 3635 46
590 20250401 101500 31586842 3640 3635 3640 3635 2
591 20250401 101400 31579567 3650 3650 3650 3650 0
592 20250401 101300 31579567 3650 3650 3650 3650 0
593 20250401 101200 31579567 3650 3635 3650 3635 2
594 20250401 101100 31572282 3635 3635 3635 3635 0
595 20250401 101000 31572282 3635 3635 3635 3635 0
596 20250401 100900 31572282 3635 3630 3635 3630 2
597 20250401 100800 31565017 3625 3625 3625 3625 0
598 20250401 100700 31565017 3625 3625 3625 3625 0
599 20250401 100600 31565017 3625 3635 3635 3625 86
600 20250401 100500 31253152 3650 3650 3650 3650 0
601 20250401 100400 31253152 3650 3650 3650 3650 0
602 20250401 100300 31253152 3650 3640 3650 3640 2
603 20250401 100200 31245862 3640 3640 3640 3640 14
604 20250401 100100 31194902 3640 3640 3640 3640 0
605 20250401 100000 31194902 3640 3640 3640 3640 1
606 20250401 095900 31191262 3645 3645 3645 3645 0
607 20250401 095800 31191262 3645 3645 3645 3645 0
608 20250401 095700 31191262 3645 3645 3645 3645 0
609 20250401 095600 31191262 3645 3650 3650 3645 2
610 20250401 095500 31183967 3660 3640 3660 3640 2
611 20250401 095400 31176667 3660 3660 3660 3660 0
612 20250401 095300 31176667 3660 3660 3660 3660 0
613 20250401 095200 31176667 3660 3660 3660 3660 1
614 20250401 095100 31173007 3660 3640 3660 3640 966
615 20250401 095000 27640727 3650 3650 3650 3650 0
616 20250401 094900 27640727 3650 3650 3650 3650 1
617 20250401 094800 27637077 3642 3635 3650 3635 6
618 20250401 094700 27615225 3650 3640 3650 3640 2
619 20250401 094600 27607935 3645 3645 3645 3645 0
620 20250401 094500 27607935 3645 3645 3645 3645 0
621 20250401 094400 27607935 3645 3645 3645 3645 35
622 20250401 094300 27480360 3645 3645 3645 3645 1
623 20250401 094200 27476715 3645 3645 3645 3645 0
624 20250401 094100 27476715 3645 3645 3645 3645 0
625 20250401 094000 27476715 3645 3645 3645 3645 0
626 20250401 093900 27476715 3645 3645 3645 3645 1
627 20250401 093800 27473070 3645 3645 3645 3645 0
628 20250401 093700 27473070 3645 3645 3645 3645 3
629 20250401 093600 27462135 3660 3660 3660 3660 0
630 20250401 093500 27462135 3660 3660 3660 3660 0
631 20250401 093400 27462135 3660 3660 3660 3660 738
632 20250401 093300 24761055 3660 3660 3660 3660 0
633 20250401 093200 24761055 3660 3660 3660 3660 0
634 20250401 093100 24761055 3660 3660 3660 3660 1
635 20250401 093000 24757395 3670 3670 3670 3670 0
636 20250401 092900 24757395 3670 3670 3670 3670 0
637 20250401 092800 24757395 3670 3670 3670 3670 1843
638 20250401 092700 17993585 3670 3670 3670 3670 0
639 20250401 092600 17993585 3670 3670 3670 3670 0
640 20250401 092500 17993585 3670 3670 3670 3670 0
641 20250401 092400 17993585 3670 3670 3670 3670 1
642 20250401 092300 17989915 3670 3660 3670 3660 434
643 20250401 092200 16400025 3650 3650 3650 3650 432
644 20250401 092100 14823225 3650 3650 3655 3635 7
645 20250401 092000 14797695 3665 3665 3665 3665 0
646 20250401 091900 14797695 3665 3665 3665 3665 0
647 20250401 091800 14797695 3665 3665 3665 3665 0
648 20250401 091700 14797695 3665 3665 3665 3665 1
649 20250401 091600 14794030 3665 3665 3665 3665 0
650 20250401 091500 14794030 3665 3665 3665 3665 0
651 20250401 091400 14794030 3665 3665 3665 3665 1
652 20250401 091300 14790365 3610 3610 3610 3610 0
653 20250401 091200 14790365 3610 3610 3610 3610 0
654 20250401 091100 14790365 3610 3610 3610 3610 0
655 20250401 091000 14790365 3610 3610 3610 3610 528
656 20250401 090900 12884285 3610 3615 3615 3610 6
657 20250401 090800 12862620 3610 3610 3610 3610 0
658 20250401 090700 12862620 3610 3615 3615 3610 1000
659 20250401 090600 9251125 3650 3650 3650 3650 30
660 20250401 090500 9141625 3650 3650 3650 3650 13
661 20250401 090400 9094175 3610 3610 3610 3610 0
662 20250401 090300 9094175 3610 3610 3610 3610 0
663 20250401 090200 9094175 3610 3610 3610 3610 0
664 20250401 090100 9094175 3610 3615 3615 3610 19
665 20250401 090000 9025570 3675 3600 3675 3600 2506

1
078020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,55481190,0,207222244650,0.00
20250327,0,55481190,0,207499650600,0.00
20250326,0,55481190,0,207222244650,0.00
20250325,0,55481190,0,205002997050,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 55481190 0 207222244650 0.00
3 20250327 0 55481190 0 207499650600 0.00
4 20250326 0 55481190 0 207222244650 0.00
5 20250325 0 55481190 0 205002997050 0.00