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

612
014530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,229428099,3340,3340,3340,3340,653
20250401,190900,229428099,3340,3340,3340,3340,0
20250401,190800,229428099,3340,3340,3340,3340,0
20250401,190700,229428099,3340,3340,3340,3340,0
20250401,190600,229428099,3340,3340,3340,3340,0
20250401,190500,229428099,3340,3340,3340,3340,0
20250401,190400,229428099,3340,3340,3340,3340,0
20250401,190300,229428099,3340,3340,3340,3340,0
20250401,190200,229428099,3340,3340,3340,3340,0
20250401,190100,229428099,3340,3340,3340,3340,0
20250401,190000,229428099,3340,3340,3340,3340,0
20250401,185900,229428099,3340,3340,3340,3340,0
20250401,185800,229428099,3340,3340,3340,3340,0
20250401,185700,229428099,3340,3340,3340,3340,0
20250401,185600,229428099,3340,3340,3340,3340,0
20250401,185500,229428099,3340,3340,3340,3340,0
20250401,185400,229428099,3340,3340,3340,3340,0
20250401,185300,229428099,3340,3340,3340,3340,0
20250401,185200,229428099,3340,3340,3340,3340,0
20250401,185100,229428099,3340,3340,3340,3340,0
20250401,185000,229428099,3340,3340,3340,3340,0
20250401,184900,229428099,3340,3340,3340,3340,0
20250401,184800,229428099,3340,3340,3340,3340,0
20250401,184700,229428099,3340,3340,3340,3340,0
20250401,184600,229428099,3340,3340,3340,3340,0
20250401,184500,229428099,3340,3340,3340,3340,0
20250401,184400,229428099,3340,3340,3340,3340,0
20250401,184300,229428099,3340,3340,3340,3340,0
20250401,184200,229428099,3340,3340,3340,3340,0
20250401,184100,229428099,3340,3340,3340,3340,0
20250401,184000,229428099,3340,3340,3340,3340,653
20250401,183900,229428099,3340,3340,3340,3340,0
20250401,183800,229428099,3340,3340,3340,3340,0
20250401,183700,229428099,3340,3340,3340,3340,0
20250401,183600,229428099,3340,3340,3340,3340,0
20250401,183500,229428099,3340,3340,3340,3340,0
20250401,183400,229428099,3340,3340,3340,3340,0
20250401,183300,229428099,3340,3340,3340,3340,0
20250401,183200,229428099,3340,3340,3340,3340,0
20250401,183100,229428099,3340,3340,3340,3340,0
20250401,183000,229428099,3340,3340,3340,3340,0
20250401,182900,229428099,3340,3340,3340,3340,0
20250401,182800,229428099,3340,3340,3340,3340,0
20250401,182700,229428099,3340,3340,3340,3340,0
20250401,182600,229428099,3340,3340,3340,3340,0
20250401,182500,229428099,3340,3340,3340,3340,0
20250401,182400,229428099,3340,3340,3340,3340,0
20250401,182300,229428099,3340,3340,3340,3340,0
20250401,182200,229428099,3340,3340,3340,3340,0
20250401,182100,229428099,3340,3340,3340,3340,0
20250401,182000,229428099,3340,3340,3340,3340,0
20250401,181900,229428099,3340,3340,3340,3340,0
20250401,181800,229428099,3340,3340,3340,3340,0
20250401,181700,229428099,3340,3340,3340,3340,0
20250401,181600,229428099,3340,3340,3340,3340,0
20250401,181500,229428099,3340,3340,3340,3340,0
20250401,181400,229428099,3340,3340,3340,3340,0
20250401,181300,229428099,3340,3340,3340,3340,0
20250401,181200,229428099,3340,3340,3340,3340,0
20250401,181100,229428099,3340,3340,3340,3340,0
20250401,181000,229428099,3340,3340,3340,3340,653
20250401,180900,229428099,3340,3340,3340,3340,0
20250401,180800,229428099,3340,3340,3340,3340,0
20250401,180700,229428099,3340,3340,3340,3340,0
20250401,180600,229428099,3340,3340,3340,3340,0
20250401,180500,229428099,3340,3340,3340,3340,0
20250401,180400,229428099,3340,3340,3340,3340,0
20250401,180300,229428099,3340,3340,3340,3340,0
20250401,180200,229428099,3340,3340,3340,3340,0
20250401,180100,229428099,3340,3340,3340,3340,0
20250401,180000,229428099,3340,3340,3340,3340,0
20250401,175900,229428099,3340,3340,3340,3340,0
20250401,175800,229428099,3340,3340,3340,3340,0
20250401,175700,229428099,3340,3340,3340,3340,0
20250401,175600,229428099,3340,3340,3340,3340,0
20250401,175500,229428099,3340,3340,3340,3340,0
20250401,175400,229428099,3340,3340,3340,3340,0
20250401,175300,229428099,3340,3340,3340,3340,0
20250401,175200,229428099,3340,3340,3340,3340,0
20250401,175100,229428099,3340,3340,3340,3340,0
20250401,175000,229428099,3340,3340,3340,3340,0
20250401,174900,229428099,3340,3340,3340,3340,0
20250401,174800,229428099,3340,3340,3340,3340,0
20250401,174700,229428099,3340,3340,3340,3340,0
20250401,174600,229428099,3340,3340,3340,3340,0
20250401,174500,229428099,3340,3340,3340,3340,0
20250401,174400,229428099,3340,3340,3340,3340,0
20250401,174300,229428099,3340,3340,3340,3340,0
20250401,174200,229428099,3340,3340,3340,3340,0
20250401,174100,229428099,3340,3340,3340,3340,0
20250401,174000,229428099,3340,3340,3340,3340,653
20250401,173900,229428099,3340,3340,3340,3340,0
20250401,173800,229428099,3340,3340,3340,3340,0
20250401,173700,229428099,3340,3340,3340,3340,0
20250401,173600,229428099,3340,3340,3340,3340,0
20250401,173500,229428099,3340,3340,3340,3340,0
20250401,173400,229428099,3340,3340,3340,3340,0
20250401,173300,229428099,3340,3340,3340,3340,0
20250401,173200,229428099,3340,3340,3340,3340,0
20250401,173100,229428099,3340,3340,3340,3340,0
20250401,173000,229428099,3340,3340,3340,3340,0
20250401,172900,229428099,3340,3340,3340,3340,0
20250401,172800,229428099,3340,3340,3340,3340,0
20250401,172700,229428099,3340,3340,3340,3340,0
20250401,172600,229428099,3340,3340,3340,3340,0
20250401,172500,229428099,3340,3340,3340,3340,0
20250401,172400,229428099,3340,3340,3340,3340,0
20250401,172300,229428099,3340,3340,3340,3340,0
20250401,172200,229428099,3340,3340,3340,3340,0
20250401,172100,229428099,3340,3340,3340,3340,0
20250401,172000,229428099,3340,3340,3340,3340,0
20250401,171900,229428099,3340,3340,3340,3340,0
20250401,171800,229428099,3340,3340,3340,3340,0
20250401,171700,229428099,3340,3340,3340,3340,0
20250401,171600,229428099,3340,3340,3340,3340,0
20250401,171500,229428099,3340,3340,3340,3340,0
20250401,171400,229428099,3340,3340,3340,3340,0
20250401,171300,229428099,3340,3340,3340,3340,0
20250401,171200,229428099,3340,3340,3340,3340,0
20250401,171100,229428099,3340,3340,3340,3340,0
20250401,171000,229428099,3340,3340,3340,3340,653
20250401,170900,229428099,3340,3340,3340,3340,0
20250401,170800,229428099,3340,3340,3340,3340,0
20250401,170700,229428099,3340,3340,3340,3340,0
20250401,170600,229428099,3340,3340,3340,3340,0
20250401,170500,229428099,3340,3340,3340,3340,0
20250401,170400,229428099,3340,3340,3340,3340,0
20250401,170300,229428099,3340,3340,3340,3340,0
20250401,170200,229428099,3340,3340,3340,3340,0
20250401,170100,229428099,3340,3340,3340,3340,0
20250401,170000,229428099,3340,3340,3340,3340,0
20250401,165900,229428099,3340,3340,3340,3340,0
20250401,165800,229428099,3340,3340,3340,3340,0
20250401,165700,229428099,3340,3340,3340,3340,0
20250401,165600,229428099,3340,3340,3340,3340,0
20250401,165500,229428099,3340,3340,3340,3340,0
20250401,165400,229428099,3340,3340,3340,3340,0
20250401,165300,229428099,3340,3340,3340,3340,0
20250401,165200,229428099,3340,3340,3340,3340,0
20250401,165100,229428099,3340,3340,3340,3340,0
20250401,165000,229428099,3340,3340,3340,3340,0
20250401,164900,229428099,3340,3340,3340,3340,0
20250401,164800,229428099,3340,3340,3340,3340,0
20250401,164700,229428099,3340,3340,3340,3340,0
20250401,164600,229428099,3340,3340,3340,3340,0
20250401,164500,229428099,3340,3340,3340,3340,0
20250401,164400,229428099,3340,3340,3340,3340,0
20250401,164300,229428099,3340,3340,3340,3340,0
20250401,164200,229428099,3340,3340,3340,3340,0
20250401,164100,229428099,3340,3340,3340,3340,0
20250401,164000,229428099,3340,3340,3340,3340,653
20250401,163900,229428099,3340,3340,3340,3340,0
20250401,163800,229428099,3340,3340,3340,3340,0
20250401,163700,229428099,3340,3340,3340,3340,0
20250401,163600,229428099,3340,3340,3340,3340,0
20250401,163500,229428099,3340,3340,3340,3340,0
20250401,163400,229428099,3340,3340,3340,3340,0
20250401,163300,229428099,3340,3340,3340,3340,0
20250401,163200,229428099,3340,3340,3340,3340,0
20250401,163100,229428099,3340,3340,3340,3340,0
20250401,163000,229428099,3340,3340,3340,3340,0
20250401,162900,229428099,3340,3340,3340,3340,0
20250401,162800,229428099,3340,3340,3340,3340,0
20250401,162700,229428099,3340,3340,3340,3340,0
20250401,162600,229428099,3340,3340,3340,3340,0
20250401,162500,229428099,3340,3340,3340,3340,0
20250401,162400,229428099,3340,3340,3340,3340,0
20250401,162300,229428099,3340,3340,3340,3340,0
20250401,162200,229428099,3340,3340,3340,3340,0
20250401,162100,229428099,3340,3340,3340,3340,0
20250401,162000,229428099,3340,3340,3340,3340,0
20250401,161900,229428099,3340,3340,3340,3340,0
20250401,161800,229428099,3340,3340,3340,3340,0
20250401,161700,229428099,3340,3340,3340,3340,0
20250401,161600,229428099,3340,3340,3340,3340,0
20250401,161500,229428099,3340,3340,3340,3340,0
20250401,161400,229428099,3340,3340,3340,3340,0
20250401,161300,229428099,3340,3340,3340,3340,0
20250401,161200,229428099,3340,3340,3340,3340,0
20250401,161100,229428099,3340,3340,3340,3340,0
20250401,161000,229428099,3340,3340,3340,3340,653
20250401,160900,229428099,3340,3340,3340,3340,0
20250401,160800,229428099,3340,3340,3340,3340,0
20250401,160700,229428099,3340,3340,3340,3340,0
20250401,160600,229428099,3340,3340,3340,3340,0
20250401,160500,229428099,3340,3340,3340,3340,0
20250401,160400,229428099,3340,3340,3340,3340,0
20250401,160300,229428099,3340,3340,3340,3340,0
20250401,160200,229428099,3340,3340,3340,3340,0
20250401,160100,229428099,3340,3340,3340,3340,0
20250401,160000,229428099,3340,3340,3340,3340,0
20250401,155900,229428099,3340,3340,3340,3340,0
20250401,155800,229428099,3340,3340,3340,3340,0
20250401,155700,229428099,3340,3340,3340,3340,0
20250401,155600,229428099,3340,3340,3340,3340,0
20250401,155500,229428099,3340,3340,3340,3340,0
20250401,155400,229428099,3340,3340,3340,3340,0
20250401,155300,229428099,3340,3340,3340,3340,0
20250401,155200,229428099,3340,3340,3340,3340,0
20250401,155100,229428099,3340,3340,3340,3340,0
20250401,155000,229428099,3340,3340,3340,3340,0
20250401,154900,229428099,3340,3340,3340,3340,0
20250401,154800,229428099,3340,3340,3340,3340,0
20250401,154700,229428099,3340,3340,3340,3340,0
20250401,154600,229428099,3340,3340,3340,3340,0
20250401,154500,229428099,3340,3340,3340,3340,0
20250401,154400,229428099,3340,3340,3340,3340,0
20250401,154300,229428099,3340,3340,3340,3340,0
20250401,154200,229428099,3340,3340,3340,3340,0
20250401,154100,229428099,3340,3340,3340,3340,0
20250401,154000,229428099,3340,3340,3340,3340,653
20250401,153900,229428099,3340,3340,3340,3340,0
20250401,153800,229428099,3340,3340,3340,3340,0
20250401,153700,229428099,3340,3340,3340,3340,0
20250401,153600,229428099,3340,3340,3340,3340,0
20250401,153500,229428099,3340,3340,3340,3340,0
20250401,153400,229428099,3340,3340,3340,3340,0
20250401,153300,229428099,3340,3340,3340,3340,0
20250401,153200,229428099,3340,3340,3340,3340,0
20250401,153100,229428099,3340,3340,3340,3340,0
20250401,153000,229428099,3340,3340,3340,3340,653
20250401,152900,227247079,3330,3330,3330,3330,0
20250401,152800,227247079,3330,3330,3330,3330,0
20250401,152700,227247079,3330,3330,3330,3330,0
20250401,152600,227247079,3330,3330,3330,3330,0
20250401,152500,227247079,3330,3330,3330,3330,0
20250401,152400,227247079,3330,3330,3330,3330,0
20250401,152300,227247079,3330,3330,3330,3330,0
20250401,152200,227247079,3330,3330,3330,3330,0
20250401,152100,227247079,3330,3330,3330,3330,0
20250401,152000,227247079,3330,3330,3330,3330,0
20250401,151900,227247079,3330,3330,3330,3330,400
20250401,151800,225915079,3340,3340,3340,3340,440
20250401,151700,224445479,3340,3340,3340,3340,0
20250401,151600,224445479,3340,3340,3340,3340,0
20250401,151500,224445479,3340,3330,3340,3330,12
20250401,151400,224405509,3340,3340,3340,3340,0
20250401,151300,224405509,3340,3340,3340,3340,1
20250401,151200,224402169,3325,3325,3325,3325,0
20250401,151100,224402169,3325,3325,3325,3325,0
20250401,151000,224402169,3325,3330,3340,3325,2232
20250401,150900,216978514,3325,3325,3325,3325,0
20250401,150800,216978514,3325,3325,3325,3325,0
20250401,150700,216978514,3325,3325,3325,3325,0
20250401,150600,216978514,3325,3325,3325,3325,0
20250401,150500,216978514,3325,3340,3340,3325,74
20250401,150400,216732449,3325,3325,3325,3325,117
20250401,150300,216343424,3330,3330,3330,3330,0
20250401,150200,216343424,3330,3330,3330,3330,74
20250401,150100,216097004,3330,3330,3330,3330,0
20250401,150000,216097004,3330,3340,3340,3330,104
20250401,145900,215750648,3340,3340,3340,3340,0
20250401,145800,215750648,3340,3340,3340,3340,30
20250401,145700,215650448,3340,3340,3340,3340,0
20250401,145600,215650448,3340,3340,3340,3340,0
20250401,145500,215650448,3340,3340,3340,3340,0
20250401,145400,215650448,3340,3340,3340,3340,0
20250401,145300,215650448,3340,3340,3340,3340,0
20250401,145200,215650448,3340,3340,3340,3340,0
20250401,145100,215650448,3340,3340,3340,3340,1
20250401,145000,215647108,3340,3340,3340,3340,0
20250401,144900,215647108,3340,3340,3340,3340,400
20250401,144800,214311108,3340,3340,3340,3340,0
20250401,144700,214311108,3340,3340,3340,3340,0
20250401,144600,214311108,3340,3340,3340,3340,37
20250401,144500,214187528,3350,3350,3350,3350,0
20250401,144400,214187528,3350,3350,3350,3350,0
20250401,144300,214187528,3350,3350,3350,3350,0
20250401,144200,214187528,3350,3350,3350,3350,0
20250401,144100,214187528,3350,3350,3350,3350,0
20250401,144000,214187528,3350,3350,3350,3350,0
20250401,143900,214187528,3350,3350,3350,3350,0
20250401,143800,214187528,3350,3350,3350,3350,0
20250401,143700,214187528,3350,3350,3350,3350,0
20250401,143600,214187528,3350,3350,3350,3350,0
20250401,143500,214187528,3350,3350,3350,3350,0
20250401,143400,214187528,3350,3350,3350,3350,0
20250401,143300,214187528,3350,3350,3350,3350,0
20250401,143200,214187528,3350,3350,3350,3350,0
20250401,143100,214187528,3350,3350,3350,3350,0
20250401,143000,214187528,3350,3350,3350,3350,0
20250401,142900,214187528,3350,3345,3350,3345,2
20250401,142800,214180833,3345,3345,3345,3345,0
20250401,142700,214180833,3345,3345,3345,3345,0
20250401,142600,214180833,3345,3345,3345,3345,0
20250401,142500,214180833,3345,3350,3350,3345,7
20250401,142400,214157398,3335,3335,3335,3335,1
20250401,142300,214154063,3345,3345,3345,3345,1
20250401,142200,214150718,3350,3350,3350,3350,0
20250401,142100,214150718,3350,3350,3350,3350,0
20250401,142000,214150718,3350,3350,3350,3350,0
20250401,141900,214150718,3350,3345,3350,3345,2
20250401,141800,214144023,3330,3330,3330,3330,0
20250401,141700,214144023,3330,3330,3330,3330,0
20250401,141600,214144023,3330,3330,3330,3330,0
20250401,141500,214144023,3330,3330,3330,3330,0
20250401,141400,214144023,3330,3330,3330,3330,40
20250401,141300,214010823,3350,3350,3350,3350,0
20250401,141200,214010823,3350,3350,3350,3350,0
20250401,141100,214010823,3350,3350,3350,3350,0
20250401,141000,214010823,3350,3350,3350,3350,1
20250401,140900,214007473,3330,3330,3330,3330,599
20250401,140800,212012803,3350,3350,3350,3350,0
20250401,140700,212012803,3350,3350,3350,3350,0
20250401,140600,212012803,3350,3350,3350,3350,0
20250401,140500,212012803,3350,3350,3350,3350,0
20250401,140400,212012803,3350,3350,3350,3350,0
20250401,140300,212012803,3350,3350,3350,3350,0
20250401,140200,212012803,3350,3350,3350,3350,0
20250401,140100,212012803,3350,3350,3350,3350,0
20250401,140000,212012803,3350,3350,3350,3350,0
20250401,135900,212012803,3350,3350,3350,3350,92
20250401,135800,211704603,3355,3355,3355,3355,0
20250401,135700,211704603,3355,3355,3355,3355,0
20250401,135600,211704603,3355,3355,3355,3355,0
20250401,135500,211704603,3355,3355,3355,3355,0
20250401,135400,211704603,3355,3355,3355,3355,0
20250401,135300,211704603,3355,3355,3355,3355,0
20250401,135200,211704603,3355,3355,3355,3355,0
20250401,135100,211704603,3355,3355,3355,3355,0
20250401,135000,211704603,3355,3355,3355,3355,0
20250401,134900,211704603,3355,3355,3355,3355,0
20250401,134800,211704603,3355,3355,3355,3355,0
20250401,134700,211704603,3355,3335,3355,3335,650
20250401,134600,209536803,3320,3335,3335,3305,10890
20250401,134500,173412353,3355,3355,3355,3355,0
20250401,134400,173412353,3355,3345,3355,3330,1522
20250401,134300,168331238,3355,3355,3355,3355,0
20250401,134200,168331238,3355,3355,3355,3355,0
20250401,134100,168331238,3355,3355,3355,3355,0
20250401,134000,168331238,3355,3355,3355,3355,0
20250401,133900,168331238,3355,3355,3355,3355,0
20250401,133800,168331238,3355,3355,3355,3355,0
20250401,133700,168331238,3355,3355,3355,3355,0
20250401,133600,168331238,3355,3355,3355,3355,51
20250401,133500,168160133,3365,3360,3365,3360,25
20250401,133400,168076123,3360,3365,3365,3360,914
20250401,133300,165001213,3365,3360,3365,3360,600
20250401,133200,162984398,3360,3360,3360,3360,17
20250401,133100,162927278,3360,3355,3360,3355,120
20250401,133000,162524443,3355,3355,3355,3355,1
20250401,132900,162521088,3340,3340,3340,3340,0
20250401,132800,162521088,3340,3340,3340,3340,789
20250401,132700,159885828,3355,3355,3355,3355,2
20250401,132600,159879118,3350,3350,3350,3350,25
20250401,132500,159795368,3350,3350,3350,3350,1051
20250401,132400,156274518,3360,3360,3360,3360,0
20250401,132300,156274518,3360,3360,3360,3360,0
20250401,132200,156274518,3360,3360,3360,3360,0
20250401,132100,156274518,3360,3360,3360,3360,0
20250401,132000,156274518,3360,3360,3360,3360,100
20250401,131900,155938518,3360,3350,3360,3350,27
20250401,131800,155848048,3350,3350,3350,3350,60
20250401,131700,155647048,3360,3360,3360,3360,0
20250401,131600,155647048,3360,3360,3360,3360,0
20250401,131500,155647048,3360,3360,3360,3360,0
20250401,131400,155647048,3360,3360,3360,3360,0
20250401,131300,155647048,3360,3355,3360,3355,245
20250401,131200,154824638,3355,3355,3355,3355,0
20250401,131100,154824638,3355,3355,3355,3355,1
20250401,131000,154821283,3330,3330,3330,3330,0
20250401,130900,154821283,3330,3330,3330,3330,0
20250401,130800,154821283,3330,3330,3330,3330,0
20250401,130700,154821283,3330,3330,3330,3330,0
20250401,130600,154821283,3330,3330,3330,3330,0
20250401,130500,154821283,3330,3340,3340,3330,1503
20250401,130400,149811173,3360,3360,3360,3360,0
20250401,130300,149811173,3360,3360,3360,3360,0
20250401,130200,149811173,3360,3360,3360,3360,0
20250401,130100,149811173,3360,3360,3360,3360,4
20250401,130000,149797733,3360,3360,3360,3360,0
20250401,125900,149797733,3360,3360,3360,3360,0
20250401,125800,149797733,3360,3360,3360,3360,6
20250401,125700,149777573,3360,3360,3360,3360,0
20250401,125600,149777573,3360,3360,3360,3360,91
20250401,125500,149471813,3350,3335,3350,3335,665
20250401,125400,147246328,3330,3330,3330,3330,20
20250401,125300,147179728,3330,3340,3340,3330,226
20250401,125200,146426013,3345,3345,3345,3345,1
20250401,125100,146422668,3345,3345,3345,3345,1
20250401,125000,146419323,3345,3345,3345,3345,0
20250401,124900,146419323,3345,3345,3345,3345,0
20250401,124800,146419323,3345,3345,3345,3345,1
20250401,124700,146415978,3345,3345,3345,3345,0
20250401,124600,146415978,3345,3345,3345,3345,0
20250401,124500,146415978,3345,3345,3345,3345,0
20250401,124400,146415978,3345,3345,3345,3345,0
20250401,124300,146415978,3345,3345,3345,3345,1
20250401,124200,146412633,3350,3350,3350,3350,0
20250401,124100,146412633,3350,3350,3350,3350,0
20250401,124000,146412633,3350,3350,3350,3350,0
20250401,123900,146412633,3350,3350,3350,3350,2
20250401,123800,146405933,3365,3365,3365,3365,0
20250401,123700,146405933,3365,3365,3365,3365,0
20250401,123600,146405933,3365,3365,3365,3365,0
20250401,123500,146405933,3365,3365,3365,3365,0
20250401,123400,146405933,3365,3365,3365,3365,0
20250401,123300,146405933,3365,3365,3365,3365,0
20250401,123200,146405933,3365,3365,3365,3365,22
20250401,123100,146331903,3365,3365,3365,3365,0
20250401,123000,146331903,3365,3365,3365,3365,0
20250401,122900,146331903,3365,3365,3365,3365,1
20250401,122800,146328538,3340,3350,3350,3340,2000
20250401,122700,139648528,3340,3350,3350,3340,39
20250401,122600,139518258,3340,3340,3340,3340,0
20250401,122500,139518258,3340,3370,3370,3340,159
20250401,122400,138985413,3370,3370,3370,3370,0
20250401,122300,138985413,3370,3370,3370,3370,0
20250401,122200,138985413,3370,3370,3370,3370,0
20250401,122100,138985413,3370,3370,3370,3370,2
20250401,122000,138978673,3340,3365,3365,3340,153
20250401,121900,138467098,3360,3360,3360,3360,0
20250401,121800,138467098,3360,3360,3360,3360,0
20250401,121700,138467098,3360,3360,3360,3360,0
20250401,121600,138467098,3360,3360,3360,3360,0
20250401,121500,138467098,3360,3360,3360,3360,0
20250401,121400,138467098,3360,3360,3360,3360,0
20250401,121300,138467098,3360,3360,3360,3360,1
20250401,121200,138463738,3350,3350,3350,3350,0
20250401,121100,138463738,3350,3350,3350,3350,0
20250401,121000,138463738,3350,3350,3350,3350,0
20250401,120900,138463738,3350,3360,3360,3350,11
20250401,120800,138426863,3380,3380,3380,3380,0
20250401,120700,138426863,3380,3380,3380,3380,32
20250401,120600,138318703,3380,3380,3380,3380,0
20250401,120500,138318703,3380,3380,3380,3380,0
20250401,120400,138318703,3380,3380,3380,3380,0
20250401,120300,138318703,3380,3380,3380,3380,0
20250401,120200,138318703,3380,3380,3380,3380,0
20250401,120100,138318703,3380,3380,3380,3380,0
20250401,120000,138318703,3380,3380,3380,3380,0
20250401,115900,138318703,3380,3380,3380,3380,0
20250401,115800,138318703,3380,3350,3380,3350,2369
20250401,115700,130382493,3350,3350,3350,3350,1
20250401,115600,130379143,3350,3350,3350,3350,0
20250401,115500,130379143,3350,3355,3355,3350,1000
20250401,115400,127029138,3350,3365,3385,3350,2017
20250401,115300,120229008,3360,3360,3360,3360,2
20250401,115200,120222288,3365,3365,3365,3365,0
20250401,115100,120222288,3365,3365,3365,3365,0
20250401,115000,120222288,3365,3365,3365,3365,0
20250401,114900,120222288,3365,3365,3365,3365,0
20250401,114800,120222288,3365,3365,3365,3365,0
20250401,114700,120222288,3365,3365,3365,3365,10
20250401,114600,120188638,3365,3365,3365,3365,300
20250401,114500,119179138,3355,3355,3355,3355,1292
20250401,114400,114844478,3355,3350,3355,3350,101
20250401,114300,114506123,3350,3355,3355,3350,316
20250401,114200,113446758,3355,3355,3355,3355,0
20250401,114100,113446758,3355,3355,3355,3355,263
20250401,114000,112564393,3360,3360,3360,3360,1
20250401,113900,112561033,3360,3360,3360,3360,2
20250401,113800,112554313,3360,3360,3360,3360,2
20250401,113700,112547593,3360,3360,3360,3360,2
20250401,113600,112540873,3355,3355,3355,3355,355
20250401,113500,111349848,3360,3360,3360,3360,31
20250401,113400,111245688,3360,3360,3360,3360,0
20250401,113300,111245688,3360,3360,3360,3360,0
20250401,113200,111245688,3360,3360,3360,3360,1100
20250401,113100,107549688,3360,3360,3360,3360,0
20250401,113000,107549688,3360,3360,3360,3360,1
20250401,112900,107546328,3355,3355,3355,3355,0
20250401,112800,107546328,3355,3355,3355,3355,202
20250401,112700,106868618,3355,3355,3355,3355,70
20250401,112600,106633768,3360,3360,3360,3360,0
20250401,112500,106633768,3360,3360,3360,3360,85
20250401,112400,106348168,3360,3360,3360,3360,0
20250401,112300,106348168,3360,3360,3360,3360,10
20250401,112200,106314568,3360,3360,3360,3360,30
20250401,112100,106213768,3360,3360,3360,3360,0
20250401,112000,106213768,3360,3360,3360,3360,1
20250401,111900,106210408,3360,3360,3360,3360,202
20250401,111800,105531688,3360,3360,3360,3360,0
20250401,111700,105531688,3360,3360,3360,3360,0
20250401,111600,105531688,3360,3360,3360,3360,1049
20250401,111500,102007048,3360,3360,3360,3360,2
20250401,111400,102000328,3355,3355,3355,3355,1000
20250401,111300,98645328,3355,3355,3355,3355,100
20250401,111200,98309828,3345,3345,3345,3345,201
20250401,111100,97637483,3340,3340,3340,3340,0
20250401,111000,97637483,3340,3340,3340,3340,0
20250401,110900,97637483,3340,3340,3340,3340,0
20250401,110800,97637483,3340,3340,3340,3340,0
20250401,110700,97637483,3340,3345,3345,3340,100
20250401,110600,97303468,3360,3360,3360,3360,0
20250401,110500,97303468,3360,3355,3360,3355,193
20250401,110400,96655943,3355,3355,3355,3355,300
20250401,110300,95649443,3355,3355,3355,3355,0
20250401,110200,95649443,3355,3355,3355,3355,0
20250401,110100,95649443,3355,3355,3355,3355,0
20250401,110000,95649443,3355,3355,3355,3355,0
20250401,105900,95649443,3355,3355,3355,3355,0
20250401,105800,95649443,3355,3355,3355,3355,30
20250401,105700,95548793,3360,3360,3360,3360,0
20250401,105600,95548793,3360,3360,3360,3360,0
20250401,105500,95548793,3360,3360,3360,3360,0
20250401,105400,95548793,3360,3360,3360,3360,0
20250401,105300,95548793,3360,3360,3360,3360,10
20250401,105200,95515193,3355,3340,3355,3340,32
20250401,105100,95408293,3320,3330,3330,3320,1000
20250401,105000,92088073,3335,3335,3335,3335,0
20250401,104900,92088073,3335,3330,3335,3330,2368
20250401,104800,84191263,3330,3330,3330,3330,0
20250401,104700,84191263,3330,3330,3330,3330,215
20250401,104600,83475313,3325,3325,3325,3325,0
20250401,104500,83475313,3325,3325,3325,3325,0
20250401,104400,83475313,3325,3325,3325,3325,774
20250401,104300,80901763,3330,3330,3330,3330,0
20250401,104200,80901763,3330,3330,3330,3330,0
20250401,104100,80901763,3330,3330,3330,3330,1
20250401,104000,80898433,3330,3330,3330,3330,0
20250401,103900,80898433,3330,3330,3330,3330,2
20250401,103800,80891773,3325,3325,3325,3325,0
20250401,103700,80891773,3325,3325,3325,3325,212
20250401,103600,80186873,3330,3330,3330,3330,1
20250401,103500,80183543,3330,3330,3330,3330,0
20250401,103400,80183543,3330,3330,3330,3330,0
20250401,103300,80183543,3330,3330,3330,3330,7
20250401,103200,80160233,3330,3330,3330,3330,1
20250401,103100,80156903,3330,3330,3330,3330,3
20250401,103000,80146913,3330,3330,3330,3330,0
20250401,102900,80146913,3330,3330,3330,3330,0
20250401,102800,80146913,3330,3330,3330,3330,0
20250401,102700,80146913,3330,3330,3330,3330,1
20250401,102600,80143583,3330,3330,3330,3330,0
20250401,102500,80143583,3330,3330,3330,3330,0
20250401,102400,80143583,3330,3330,3330,3330,10
20250401,102300,80110283,3330,3330,3330,3330,0
20250401,102200,80110283,3330,3330,3330,3330,585
20250401,102100,78162233,3330,3330,3330,3330,0
20250401,102000,78162233,3330,3330,3330,3330,0
20250401,101900,78162233,3330,3330,3330,3330,0
20250401,101800,78162233,3330,3330,3330,3330,0
20250401,101700,78162233,3330,3330,3330,3330,1
20250401,101600,78158903,3330,3330,3330,3330,0
20250401,101500,78158903,3330,3330,3330,3330,0
20250401,101400,78158903,3330,3330,3330,3330,0
20250401,101300,78158903,3330,3330,3330,3330,0
20250401,101200,78158903,3330,3330,3330,3330,2
20250401,101100,78152243,3330,3330,3330,3330,2
20250401,101000,78145583,3330,3330,3330,3330,0
20250401,100900,78145583,3330,3330,3330,3330,10
20250401,100800,78112283,3330,3330,3330,3325,4752
20250401,100700,62311418,3330,3330,3330,3330,0
20250401,100600,62311418,3330,3330,3330,3330,2
20250401,100500,62304758,3335,3335,3335,3335,1
20250401,100400,62301423,3335,3335,3335,3335,31
20250401,100300,62198038,3335,3335,3335,3335,0
20250401,100200,62198038,3335,3335,3335,3335,0
20250401,100100,62198038,3335,3335,3335,3335,0
20250401,100000,62198038,3335,3335,3335,3335,151
20250401,095900,61694453,3335,3335,3335,3335,0
20250401,095800,61694453,3335,3335,3335,3335,6
20250401,095700,61674443,3335,3335,3335,3335,9
20250401,095600,61644428,3335,3335,3335,3335,28
20250401,095500,61551048,3330,3335,3335,3330,598
20250401,095400,59559703,3330,3335,3335,3330,85
20250401,095300,59276603,3335,3335,3335,3335,7
20250401,095200,59253258,3335,3335,3335,3335,11
20250401,095100,59216573,3330,3330,3330,3330,1
20250401,095000,59213243,3335,3330,3335,3330,11
20250401,094900,59176608,3330,3330,3330,3330,0
20250401,094800,59176608,3330,3330,3330,3330,55
20250401,094700,58993458,3330,3335,3335,3330,18
20250401,094600,58933513,3335,3335,3335,3335,0
20250401,094500,58933513,3335,3335,3335,3335,0
20250401,094400,58933513,3335,3335,3335,3335,0
20250401,094300,58933513,3335,3332,3335,3332,961
20250401,094200,55730558,3332,3332,3332,3332,2
20250401,094100,55723894,3332,3332,3332,3330,79
20250401,094000,55460820,3330,3330,3330,3330,15
20250401,093900,55410870,3332,3332,3332,3332,3
20250401,093800,55400874,3332,3332,3332,3332,7
20250401,093700,55377550,3330,3330,3330,3330,100
20250401,093600,55044550,3332,3337,3337,3332,25
20250401,093500,54961196,3332,3335,3337,3330,804
20250401,093400,52281397,3347,3347,3347,3347,5
20250401,093300,52264662,3330,3352,3352,3330,276
20250401,093200,51341885,3347,3355,3355,3347,4
20250401,093100,51328473,3357,3357,3357,3357,6
20250401,093000,51308331,3357,3357,3357,3357,0
20250401,092900,51308331,3357,3357,3357,3357,1
20250401,092800,51304974,3357,3357,3357,3357,30
20250401,092700,51204264,3357,3357,3357,3357,0
20250401,092600,51204264,3357,3357,3357,3357,0
20250401,092500,51204264,3357,3357,3357,3357,7
20250401,092400,51180765,3360,3360,3360,3360,1
20250401,092300,51177405,3360,3360,3360,3360,29
20250401,092200,51079965,3360,3360,3360,3360,0
20250401,092100,51079965,3360,3360,3360,3360,0
20250401,092000,51079965,3360,3340,3395,3340,9938
20250401,091900,17550920,3340,3340,3340,3340,3
20250401,091800,17540900,3330,3330,3330,3330,20
20250401,091700,17474300,3340,3340,3340,3340,0
20250401,091600,17474300,3340,3340,3340,3340,2
20250401,091500,17467620,3330,3340,3340,3330,4
20250401,091400,17454270,3345,3345,3345,3345,0
20250401,091300,17454270,3345,3345,3345,3345,0
20250401,091200,17454270,3345,3345,3345,3345,2
20250401,091100,17447580,3345,3345,3345,3345,0
20250401,091000,17447580,3345,3345,3345,3345,0
20250401,090900,17447580,3345,3345,3345,3345,1
20250401,090800,17444235,3345,3345,3345,3345,0
20250401,090700,17444235,3345,3345,3345,3345,10
20250401,090600,17410785,3345,3345,3345,3345,2
20250401,090500,17404095,3335,3340,3340,3335,2200
20250401,090400,10062095,3340,3340,3340,3340,1
20250401,090300,10058755,3340,3340,3340,3340,4
20250401,090200,10045395,3340,3340,3340,3340,5
20250401,090100,10028695,3340,3340,3340,3340,0
20250401,090000,10028695,3340,3330,3340,3330,3011
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 229428099 3340 3340 3340 3340 653
3 20250401 190900 229428099 3340 3340 3340 3340 0
4 20250401 190800 229428099 3340 3340 3340 3340 0
5 20250401 190700 229428099 3340 3340 3340 3340 0
6 20250401 190600 229428099 3340 3340 3340 3340 0
7 20250401 190500 229428099 3340 3340 3340 3340 0
8 20250401 190400 229428099 3340 3340 3340 3340 0
9 20250401 190300 229428099 3340 3340 3340 3340 0
10 20250401 190200 229428099 3340 3340 3340 3340 0
11 20250401 190100 229428099 3340 3340 3340 3340 0
12 20250401 190000 229428099 3340 3340 3340 3340 0
13 20250401 185900 229428099 3340 3340 3340 3340 0
14 20250401 185800 229428099 3340 3340 3340 3340 0
15 20250401 185700 229428099 3340 3340 3340 3340 0
16 20250401 185600 229428099 3340 3340 3340 3340 0
17 20250401 185500 229428099 3340 3340 3340 3340 0
18 20250401 185400 229428099 3340 3340 3340 3340 0
19 20250401 185300 229428099 3340 3340 3340 3340 0
20 20250401 185200 229428099 3340 3340 3340 3340 0
21 20250401 185100 229428099 3340 3340 3340 3340 0
22 20250401 185000 229428099 3340 3340 3340 3340 0
23 20250401 184900 229428099 3340 3340 3340 3340 0
24 20250401 184800 229428099 3340 3340 3340 3340 0
25 20250401 184700 229428099 3340 3340 3340 3340 0
26 20250401 184600 229428099 3340 3340 3340 3340 0
27 20250401 184500 229428099 3340 3340 3340 3340 0
28 20250401 184400 229428099 3340 3340 3340 3340 0
29 20250401 184300 229428099 3340 3340 3340 3340 0
30 20250401 184200 229428099 3340 3340 3340 3340 0
31 20250401 184100 229428099 3340 3340 3340 3340 0
32 20250401 184000 229428099 3340 3340 3340 3340 653
33 20250401 183900 229428099 3340 3340 3340 3340 0
34 20250401 183800 229428099 3340 3340 3340 3340 0
35 20250401 183700 229428099 3340 3340 3340 3340 0
36 20250401 183600 229428099 3340 3340 3340 3340 0
37 20250401 183500 229428099 3340 3340 3340 3340 0
38 20250401 183400 229428099 3340 3340 3340 3340 0
39 20250401 183300 229428099 3340 3340 3340 3340 0
40 20250401 183200 229428099 3340 3340 3340 3340 0
41 20250401 183100 229428099 3340 3340 3340 3340 0
42 20250401 183000 229428099 3340 3340 3340 3340 0
43 20250401 182900 229428099 3340 3340 3340 3340 0
44 20250401 182800 229428099 3340 3340 3340 3340 0
45 20250401 182700 229428099 3340 3340 3340 3340 0
46 20250401 182600 229428099 3340 3340 3340 3340 0
47 20250401 182500 229428099 3340 3340 3340 3340 0
48 20250401 182400 229428099 3340 3340 3340 3340 0
49 20250401 182300 229428099 3340 3340 3340 3340 0
50 20250401 182200 229428099 3340 3340 3340 3340 0
51 20250401 182100 229428099 3340 3340 3340 3340 0
52 20250401 182000 229428099 3340 3340 3340 3340 0
53 20250401 181900 229428099 3340 3340 3340 3340 0
54 20250401 181800 229428099 3340 3340 3340 3340 0
55 20250401 181700 229428099 3340 3340 3340 3340 0
56 20250401 181600 229428099 3340 3340 3340 3340 0
57 20250401 181500 229428099 3340 3340 3340 3340 0
58 20250401 181400 229428099 3340 3340 3340 3340 0
59 20250401 181300 229428099 3340 3340 3340 3340 0
60 20250401 181200 229428099 3340 3340 3340 3340 0
61 20250401 181100 229428099 3340 3340 3340 3340 0
62 20250401 181000 229428099 3340 3340 3340 3340 653
63 20250401 180900 229428099 3340 3340 3340 3340 0
64 20250401 180800 229428099 3340 3340 3340 3340 0
65 20250401 180700 229428099 3340 3340 3340 3340 0
66 20250401 180600 229428099 3340 3340 3340 3340 0
67 20250401 180500 229428099 3340 3340 3340 3340 0
68 20250401 180400 229428099 3340 3340 3340 3340 0
69 20250401 180300 229428099 3340 3340 3340 3340 0
70 20250401 180200 229428099 3340 3340 3340 3340 0
71 20250401 180100 229428099 3340 3340 3340 3340 0
72 20250401 180000 229428099 3340 3340 3340 3340 0
73 20250401 175900 229428099 3340 3340 3340 3340 0
74 20250401 175800 229428099 3340 3340 3340 3340 0
75 20250401 175700 229428099 3340 3340 3340 3340 0
76 20250401 175600 229428099 3340 3340 3340 3340 0
77 20250401 175500 229428099 3340 3340 3340 3340 0
78 20250401 175400 229428099 3340 3340 3340 3340 0
79 20250401 175300 229428099 3340 3340 3340 3340 0
80 20250401 175200 229428099 3340 3340 3340 3340 0
81 20250401 175100 229428099 3340 3340 3340 3340 0
82 20250401 175000 229428099 3340 3340 3340 3340 0
83 20250401 174900 229428099 3340 3340 3340 3340 0
84 20250401 174800 229428099 3340 3340 3340 3340 0
85 20250401 174700 229428099 3340 3340 3340 3340 0
86 20250401 174600 229428099 3340 3340 3340 3340 0
87 20250401 174500 229428099 3340 3340 3340 3340 0
88 20250401 174400 229428099 3340 3340 3340 3340 0
89 20250401 174300 229428099 3340 3340 3340 3340 0
90 20250401 174200 229428099 3340 3340 3340 3340 0
91 20250401 174100 229428099 3340 3340 3340 3340 0
92 20250401 174000 229428099 3340 3340 3340 3340 653
93 20250401 173900 229428099 3340 3340 3340 3340 0
94 20250401 173800 229428099 3340 3340 3340 3340 0
95 20250401 173700 229428099 3340 3340 3340 3340 0
96 20250401 173600 229428099 3340 3340 3340 3340 0
97 20250401 173500 229428099 3340 3340 3340 3340 0
98 20250401 173400 229428099 3340 3340 3340 3340 0
99 20250401 173300 229428099 3340 3340 3340 3340 0
100 20250401 173200 229428099 3340 3340 3340 3340 0
101 20250401 173100 229428099 3340 3340 3340 3340 0
102 20250401 173000 229428099 3340 3340 3340 3340 0
103 20250401 172900 229428099 3340 3340 3340 3340 0
104 20250401 172800 229428099 3340 3340 3340 3340 0
105 20250401 172700 229428099 3340 3340 3340 3340 0
106 20250401 172600 229428099 3340 3340 3340 3340 0
107 20250401 172500 229428099 3340 3340 3340 3340 0
108 20250401 172400 229428099 3340 3340 3340 3340 0
109 20250401 172300 229428099 3340 3340 3340 3340 0
110 20250401 172200 229428099 3340 3340 3340 3340 0
111 20250401 172100 229428099 3340 3340 3340 3340 0
112 20250401 172000 229428099 3340 3340 3340 3340 0
113 20250401 171900 229428099 3340 3340 3340 3340 0
114 20250401 171800 229428099 3340 3340 3340 3340 0
115 20250401 171700 229428099 3340 3340 3340 3340 0
116 20250401 171600 229428099 3340 3340 3340 3340 0
117 20250401 171500 229428099 3340 3340 3340 3340 0
118 20250401 171400 229428099 3340 3340 3340 3340 0
119 20250401 171300 229428099 3340 3340 3340 3340 0
120 20250401 171200 229428099 3340 3340 3340 3340 0
121 20250401 171100 229428099 3340 3340 3340 3340 0
122 20250401 171000 229428099 3340 3340 3340 3340 653
123 20250401 170900 229428099 3340 3340 3340 3340 0
124 20250401 170800 229428099 3340 3340 3340 3340 0
125 20250401 170700 229428099 3340 3340 3340 3340 0
126 20250401 170600 229428099 3340 3340 3340 3340 0
127 20250401 170500 229428099 3340 3340 3340 3340 0
128 20250401 170400 229428099 3340 3340 3340 3340 0
129 20250401 170300 229428099 3340 3340 3340 3340 0
130 20250401 170200 229428099 3340 3340 3340 3340 0
131 20250401 170100 229428099 3340 3340 3340 3340 0
132 20250401 170000 229428099 3340 3340 3340 3340 0
133 20250401 165900 229428099 3340 3340 3340 3340 0
134 20250401 165800 229428099 3340 3340 3340 3340 0
135 20250401 165700 229428099 3340 3340 3340 3340 0
136 20250401 165600 229428099 3340 3340 3340 3340 0
137 20250401 165500 229428099 3340 3340 3340 3340 0
138 20250401 165400 229428099 3340 3340 3340 3340 0
139 20250401 165300 229428099 3340 3340 3340 3340 0
140 20250401 165200 229428099 3340 3340 3340 3340 0
141 20250401 165100 229428099 3340 3340 3340 3340 0
142 20250401 165000 229428099 3340 3340 3340 3340 0
143 20250401 164900 229428099 3340 3340 3340 3340 0
144 20250401 164800 229428099 3340 3340 3340 3340 0
145 20250401 164700 229428099 3340 3340 3340 3340 0
146 20250401 164600 229428099 3340 3340 3340 3340 0
147 20250401 164500 229428099 3340 3340 3340 3340 0
148 20250401 164400 229428099 3340 3340 3340 3340 0
149 20250401 164300 229428099 3340 3340 3340 3340 0
150 20250401 164200 229428099 3340 3340 3340 3340 0
151 20250401 164100 229428099 3340 3340 3340 3340 0
152 20250401 164000 229428099 3340 3340 3340 3340 653
153 20250401 163900 229428099 3340 3340 3340 3340 0
154 20250401 163800 229428099 3340 3340 3340 3340 0
155 20250401 163700 229428099 3340 3340 3340 3340 0
156 20250401 163600 229428099 3340 3340 3340 3340 0
157 20250401 163500 229428099 3340 3340 3340 3340 0
158 20250401 163400 229428099 3340 3340 3340 3340 0
159 20250401 163300 229428099 3340 3340 3340 3340 0
160 20250401 163200 229428099 3340 3340 3340 3340 0
161 20250401 163100 229428099 3340 3340 3340 3340 0
162 20250401 163000 229428099 3340 3340 3340 3340 0
163 20250401 162900 229428099 3340 3340 3340 3340 0
164 20250401 162800 229428099 3340 3340 3340 3340 0
165 20250401 162700 229428099 3340 3340 3340 3340 0
166 20250401 162600 229428099 3340 3340 3340 3340 0
167 20250401 162500 229428099 3340 3340 3340 3340 0
168 20250401 162400 229428099 3340 3340 3340 3340 0
169 20250401 162300 229428099 3340 3340 3340 3340 0
170 20250401 162200 229428099 3340 3340 3340 3340 0
171 20250401 162100 229428099 3340 3340 3340 3340 0
172 20250401 162000 229428099 3340 3340 3340 3340 0
173 20250401 161900 229428099 3340 3340 3340 3340 0
174 20250401 161800 229428099 3340 3340 3340 3340 0
175 20250401 161700 229428099 3340 3340 3340 3340 0
176 20250401 161600 229428099 3340 3340 3340 3340 0
177 20250401 161500 229428099 3340 3340 3340 3340 0
178 20250401 161400 229428099 3340 3340 3340 3340 0
179 20250401 161300 229428099 3340 3340 3340 3340 0
180 20250401 161200 229428099 3340 3340 3340 3340 0
181 20250401 161100 229428099 3340 3340 3340 3340 0
182 20250401 161000 229428099 3340 3340 3340 3340 653
183 20250401 160900 229428099 3340 3340 3340 3340 0
184 20250401 160800 229428099 3340 3340 3340 3340 0
185 20250401 160700 229428099 3340 3340 3340 3340 0
186 20250401 160600 229428099 3340 3340 3340 3340 0
187 20250401 160500 229428099 3340 3340 3340 3340 0
188 20250401 160400 229428099 3340 3340 3340 3340 0
189 20250401 160300 229428099 3340 3340 3340 3340 0
190 20250401 160200 229428099 3340 3340 3340 3340 0
191 20250401 160100 229428099 3340 3340 3340 3340 0
192 20250401 160000 229428099 3340 3340 3340 3340 0
193 20250401 155900 229428099 3340 3340 3340 3340 0
194 20250401 155800 229428099 3340 3340 3340 3340 0
195 20250401 155700 229428099 3340 3340 3340 3340 0
196 20250401 155600 229428099 3340 3340 3340 3340 0
197 20250401 155500 229428099 3340 3340 3340 3340 0
198 20250401 155400 229428099 3340 3340 3340 3340 0
199 20250401 155300 229428099 3340 3340 3340 3340 0
200 20250401 155200 229428099 3340 3340 3340 3340 0
201 20250401 155100 229428099 3340 3340 3340 3340 0
202 20250401 155000 229428099 3340 3340 3340 3340 0
203 20250401 154900 229428099 3340 3340 3340 3340 0
204 20250401 154800 229428099 3340 3340 3340 3340 0
205 20250401 154700 229428099 3340 3340 3340 3340 0
206 20250401 154600 229428099 3340 3340 3340 3340 0
207 20250401 154500 229428099 3340 3340 3340 3340 0
208 20250401 154400 229428099 3340 3340 3340 3340 0
209 20250401 154300 229428099 3340 3340 3340 3340 0
210 20250401 154200 229428099 3340 3340 3340 3340 0
211 20250401 154100 229428099 3340 3340 3340 3340 0
212 20250401 154000 229428099 3340 3340 3340 3340 653
213 20250401 153900 229428099 3340 3340 3340 3340 0
214 20250401 153800 229428099 3340 3340 3340 3340 0
215 20250401 153700 229428099 3340 3340 3340 3340 0
216 20250401 153600 229428099 3340 3340 3340 3340 0
217 20250401 153500 229428099 3340 3340 3340 3340 0
218 20250401 153400 229428099 3340 3340 3340 3340 0
219 20250401 153300 229428099 3340 3340 3340 3340 0
220 20250401 153200 229428099 3340 3340 3340 3340 0
221 20250401 153100 229428099 3340 3340 3340 3340 0
222 20250401 153000 229428099 3340 3340 3340 3340 653
223 20250401 152900 227247079 3330 3330 3330 3330 0
224 20250401 152800 227247079 3330 3330 3330 3330 0
225 20250401 152700 227247079 3330 3330 3330 3330 0
226 20250401 152600 227247079 3330 3330 3330 3330 0
227 20250401 152500 227247079 3330 3330 3330 3330 0
228 20250401 152400 227247079 3330 3330 3330 3330 0
229 20250401 152300 227247079 3330 3330 3330 3330 0
230 20250401 152200 227247079 3330 3330 3330 3330 0
231 20250401 152100 227247079 3330 3330 3330 3330 0
232 20250401 152000 227247079 3330 3330 3330 3330 0
233 20250401 151900 227247079 3330 3330 3330 3330 400
234 20250401 151800 225915079 3340 3340 3340 3340 440
235 20250401 151700 224445479 3340 3340 3340 3340 0
236 20250401 151600 224445479 3340 3340 3340 3340 0
237 20250401 151500 224445479 3340 3330 3340 3330 12
238 20250401 151400 224405509 3340 3340 3340 3340 0
239 20250401 151300 224405509 3340 3340 3340 3340 1
240 20250401 151200 224402169 3325 3325 3325 3325 0
241 20250401 151100 224402169 3325 3325 3325 3325 0
242 20250401 151000 224402169 3325 3330 3340 3325 2232
243 20250401 150900 216978514 3325 3325 3325 3325 0
244 20250401 150800 216978514 3325 3325 3325 3325 0
245 20250401 150700 216978514 3325 3325 3325 3325 0
246 20250401 150600 216978514 3325 3325 3325 3325 0
247 20250401 150500 216978514 3325 3340 3340 3325 74
248 20250401 150400 216732449 3325 3325 3325 3325 117
249 20250401 150300 216343424 3330 3330 3330 3330 0
250 20250401 150200 216343424 3330 3330 3330 3330 74
251 20250401 150100 216097004 3330 3330 3330 3330 0
252 20250401 150000 216097004 3330 3340 3340 3330 104
253 20250401 145900 215750648 3340 3340 3340 3340 0
254 20250401 145800 215750648 3340 3340 3340 3340 30
255 20250401 145700 215650448 3340 3340 3340 3340 0
256 20250401 145600 215650448 3340 3340 3340 3340 0
257 20250401 145500 215650448 3340 3340 3340 3340 0
258 20250401 145400 215650448 3340 3340 3340 3340 0
259 20250401 145300 215650448 3340 3340 3340 3340 0
260 20250401 145200 215650448 3340 3340 3340 3340 0
261 20250401 145100 215650448 3340 3340 3340 3340 1
262 20250401 145000 215647108 3340 3340 3340 3340 0
263 20250401 144900 215647108 3340 3340 3340 3340 400
264 20250401 144800 214311108 3340 3340 3340 3340 0
265 20250401 144700 214311108 3340 3340 3340 3340 0
266 20250401 144600 214311108 3340 3340 3340 3340 37
267 20250401 144500 214187528 3350 3350 3350 3350 0
268 20250401 144400 214187528 3350 3350 3350 3350 0
269 20250401 144300 214187528 3350 3350 3350 3350 0
270 20250401 144200 214187528 3350 3350 3350 3350 0
271 20250401 144100 214187528 3350 3350 3350 3350 0
272 20250401 144000 214187528 3350 3350 3350 3350 0
273 20250401 143900 214187528 3350 3350 3350 3350 0
274 20250401 143800 214187528 3350 3350 3350 3350 0
275 20250401 143700 214187528 3350 3350 3350 3350 0
276 20250401 143600 214187528 3350 3350 3350 3350 0
277 20250401 143500 214187528 3350 3350 3350 3350 0
278 20250401 143400 214187528 3350 3350 3350 3350 0
279 20250401 143300 214187528 3350 3350 3350 3350 0
280 20250401 143200 214187528 3350 3350 3350 3350 0
281 20250401 143100 214187528 3350 3350 3350 3350 0
282 20250401 143000 214187528 3350 3350 3350 3350 0
283 20250401 142900 214187528 3350 3345 3350 3345 2
284 20250401 142800 214180833 3345 3345 3345 3345 0
285 20250401 142700 214180833 3345 3345 3345 3345 0
286 20250401 142600 214180833 3345 3345 3345 3345 0
287 20250401 142500 214180833 3345 3350 3350 3345 7
288 20250401 142400 214157398 3335 3335 3335 3335 1
289 20250401 142300 214154063 3345 3345 3345 3345 1
290 20250401 142200 214150718 3350 3350 3350 3350 0
291 20250401 142100 214150718 3350 3350 3350 3350 0
292 20250401 142000 214150718 3350 3350 3350 3350 0
293 20250401 141900 214150718 3350 3345 3350 3345 2
294 20250401 141800 214144023 3330 3330 3330 3330 0
295 20250401 141700 214144023 3330 3330 3330 3330 0
296 20250401 141600 214144023 3330 3330 3330 3330 0
297 20250401 141500 214144023 3330 3330 3330 3330 0
298 20250401 141400 214144023 3330 3330 3330 3330 40
299 20250401 141300 214010823 3350 3350 3350 3350 0
300 20250401 141200 214010823 3350 3350 3350 3350 0
301 20250401 141100 214010823 3350 3350 3350 3350 0
302 20250401 141000 214010823 3350 3350 3350 3350 1
303 20250401 140900 214007473 3330 3330 3330 3330 599
304 20250401 140800 212012803 3350 3350 3350 3350 0
305 20250401 140700 212012803 3350 3350 3350 3350 0
306 20250401 140600 212012803 3350 3350 3350 3350 0
307 20250401 140500 212012803 3350 3350 3350 3350 0
308 20250401 140400 212012803 3350 3350 3350 3350 0
309 20250401 140300 212012803 3350 3350 3350 3350 0
310 20250401 140200 212012803 3350 3350 3350 3350 0
311 20250401 140100 212012803 3350 3350 3350 3350 0
312 20250401 140000 212012803 3350 3350 3350 3350 0
313 20250401 135900 212012803 3350 3350 3350 3350 92
314 20250401 135800 211704603 3355 3355 3355 3355 0
315 20250401 135700 211704603 3355 3355 3355 3355 0
316 20250401 135600 211704603 3355 3355 3355 3355 0
317 20250401 135500 211704603 3355 3355 3355 3355 0
318 20250401 135400 211704603 3355 3355 3355 3355 0
319 20250401 135300 211704603 3355 3355 3355 3355 0
320 20250401 135200 211704603 3355 3355 3355 3355 0
321 20250401 135100 211704603 3355 3355 3355 3355 0
322 20250401 135000 211704603 3355 3355 3355 3355 0
323 20250401 134900 211704603 3355 3355 3355 3355 0
324 20250401 134800 211704603 3355 3355 3355 3355 0
325 20250401 134700 211704603 3355 3335 3355 3335 650
326 20250401 134600 209536803 3320 3335 3335 3305 10890
327 20250401 134500 173412353 3355 3355 3355 3355 0
328 20250401 134400 173412353 3355 3345 3355 3330 1522
329 20250401 134300 168331238 3355 3355 3355 3355 0
330 20250401 134200 168331238 3355 3355 3355 3355 0
331 20250401 134100 168331238 3355 3355 3355 3355 0
332 20250401 134000 168331238 3355 3355 3355 3355 0
333 20250401 133900 168331238 3355 3355 3355 3355 0
334 20250401 133800 168331238 3355 3355 3355 3355 0
335 20250401 133700 168331238 3355 3355 3355 3355 0
336 20250401 133600 168331238 3355 3355 3355 3355 51
337 20250401 133500 168160133 3365 3360 3365 3360 25
338 20250401 133400 168076123 3360 3365 3365 3360 914
339 20250401 133300 165001213 3365 3360 3365 3360 600
340 20250401 133200 162984398 3360 3360 3360 3360 17
341 20250401 133100 162927278 3360 3355 3360 3355 120
342 20250401 133000 162524443 3355 3355 3355 3355 1
343 20250401 132900 162521088 3340 3340 3340 3340 0
344 20250401 132800 162521088 3340 3340 3340 3340 789
345 20250401 132700 159885828 3355 3355 3355 3355 2
346 20250401 132600 159879118 3350 3350 3350 3350 25
347 20250401 132500 159795368 3350 3350 3350 3350 1051
348 20250401 132400 156274518 3360 3360 3360 3360 0
349 20250401 132300 156274518 3360 3360 3360 3360 0
350 20250401 132200 156274518 3360 3360 3360 3360 0
351 20250401 132100 156274518 3360 3360 3360 3360 0
352 20250401 132000 156274518 3360 3360 3360 3360 100
353 20250401 131900 155938518 3360 3350 3360 3350 27
354 20250401 131800 155848048 3350 3350 3350 3350 60
355 20250401 131700 155647048 3360 3360 3360 3360 0
356 20250401 131600 155647048 3360 3360 3360 3360 0
357 20250401 131500 155647048 3360 3360 3360 3360 0
358 20250401 131400 155647048 3360 3360 3360 3360 0
359 20250401 131300 155647048 3360 3355 3360 3355 245
360 20250401 131200 154824638 3355 3355 3355 3355 0
361 20250401 131100 154824638 3355 3355 3355 3355 1
362 20250401 131000 154821283 3330 3330 3330 3330 0
363 20250401 130900 154821283 3330 3330 3330 3330 0
364 20250401 130800 154821283 3330 3330 3330 3330 0
365 20250401 130700 154821283 3330 3330 3330 3330 0
366 20250401 130600 154821283 3330 3330 3330 3330 0
367 20250401 130500 154821283 3330 3340 3340 3330 1503
368 20250401 130400 149811173 3360 3360 3360 3360 0
369 20250401 130300 149811173 3360 3360 3360 3360 0
370 20250401 130200 149811173 3360 3360 3360 3360 0
371 20250401 130100 149811173 3360 3360 3360 3360 4
372 20250401 130000 149797733 3360 3360 3360 3360 0
373 20250401 125900 149797733 3360 3360 3360 3360 0
374 20250401 125800 149797733 3360 3360 3360 3360 6
375 20250401 125700 149777573 3360 3360 3360 3360 0
376 20250401 125600 149777573 3360 3360 3360 3360 91
377 20250401 125500 149471813 3350 3335 3350 3335 665
378 20250401 125400 147246328 3330 3330 3330 3330 20
379 20250401 125300 147179728 3330 3340 3340 3330 226
380 20250401 125200 146426013 3345 3345 3345 3345 1
381 20250401 125100 146422668 3345 3345 3345 3345 1
382 20250401 125000 146419323 3345 3345 3345 3345 0
383 20250401 124900 146419323 3345 3345 3345 3345 0
384 20250401 124800 146419323 3345 3345 3345 3345 1
385 20250401 124700 146415978 3345 3345 3345 3345 0
386 20250401 124600 146415978 3345 3345 3345 3345 0
387 20250401 124500 146415978 3345 3345 3345 3345 0
388 20250401 124400 146415978 3345 3345 3345 3345 0
389 20250401 124300 146415978 3345 3345 3345 3345 1
390 20250401 124200 146412633 3350 3350 3350 3350 0
391 20250401 124100 146412633 3350 3350 3350 3350 0
392 20250401 124000 146412633 3350 3350 3350 3350 0
393 20250401 123900 146412633 3350 3350 3350 3350 2
394 20250401 123800 146405933 3365 3365 3365 3365 0
395 20250401 123700 146405933 3365 3365 3365 3365 0
396 20250401 123600 146405933 3365 3365 3365 3365 0
397 20250401 123500 146405933 3365 3365 3365 3365 0
398 20250401 123400 146405933 3365 3365 3365 3365 0
399 20250401 123300 146405933 3365 3365 3365 3365 0
400 20250401 123200 146405933 3365 3365 3365 3365 22
401 20250401 123100 146331903 3365 3365 3365 3365 0
402 20250401 123000 146331903 3365 3365 3365 3365 0
403 20250401 122900 146331903 3365 3365 3365 3365 1
404 20250401 122800 146328538 3340 3350 3350 3340 2000
405 20250401 122700 139648528 3340 3350 3350 3340 39
406 20250401 122600 139518258 3340 3340 3340 3340 0
407 20250401 122500 139518258 3340 3370 3370 3340 159
408 20250401 122400 138985413 3370 3370 3370 3370 0
409 20250401 122300 138985413 3370 3370 3370 3370 0
410 20250401 122200 138985413 3370 3370 3370 3370 0
411 20250401 122100 138985413 3370 3370 3370 3370 2
412 20250401 122000 138978673 3340 3365 3365 3340 153
413 20250401 121900 138467098 3360 3360 3360 3360 0
414 20250401 121800 138467098 3360 3360 3360 3360 0
415 20250401 121700 138467098 3360 3360 3360 3360 0
416 20250401 121600 138467098 3360 3360 3360 3360 0
417 20250401 121500 138467098 3360 3360 3360 3360 0
418 20250401 121400 138467098 3360 3360 3360 3360 0
419 20250401 121300 138467098 3360 3360 3360 3360 1
420 20250401 121200 138463738 3350 3350 3350 3350 0
421 20250401 121100 138463738 3350 3350 3350 3350 0
422 20250401 121000 138463738 3350 3350 3350 3350 0
423 20250401 120900 138463738 3350 3360 3360 3350 11
424 20250401 120800 138426863 3380 3380 3380 3380 0
425 20250401 120700 138426863 3380 3380 3380 3380 32
426 20250401 120600 138318703 3380 3380 3380 3380 0
427 20250401 120500 138318703 3380 3380 3380 3380 0
428 20250401 120400 138318703 3380 3380 3380 3380 0
429 20250401 120300 138318703 3380 3380 3380 3380 0
430 20250401 120200 138318703 3380 3380 3380 3380 0
431 20250401 120100 138318703 3380 3380 3380 3380 0
432 20250401 120000 138318703 3380 3380 3380 3380 0
433 20250401 115900 138318703 3380 3380 3380 3380 0
434 20250401 115800 138318703 3380 3350 3380 3350 2369
435 20250401 115700 130382493 3350 3350 3350 3350 1
436 20250401 115600 130379143 3350 3350 3350 3350 0
437 20250401 115500 130379143 3350 3355 3355 3350 1000
438 20250401 115400 127029138 3350 3365 3385 3350 2017
439 20250401 115300 120229008 3360 3360 3360 3360 2
440 20250401 115200 120222288 3365 3365 3365 3365 0
441 20250401 115100 120222288 3365 3365 3365 3365 0
442 20250401 115000 120222288 3365 3365 3365 3365 0
443 20250401 114900 120222288 3365 3365 3365 3365 0
444 20250401 114800 120222288 3365 3365 3365 3365 0
445 20250401 114700 120222288 3365 3365 3365 3365 10
446 20250401 114600 120188638 3365 3365 3365 3365 300
447 20250401 114500 119179138 3355 3355 3355 3355 1292
448 20250401 114400 114844478 3355 3350 3355 3350 101
449 20250401 114300 114506123 3350 3355 3355 3350 316
450 20250401 114200 113446758 3355 3355 3355 3355 0
451 20250401 114100 113446758 3355 3355 3355 3355 263
452 20250401 114000 112564393 3360 3360 3360 3360 1
453 20250401 113900 112561033 3360 3360 3360 3360 2
454 20250401 113800 112554313 3360 3360 3360 3360 2
455 20250401 113700 112547593 3360 3360 3360 3360 2
456 20250401 113600 112540873 3355 3355 3355 3355 355
457 20250401 113500 111349848 3360 3360 3360 3360 31
458 20250401 113400 111245688 3360 3360 3360 3360 0
459 20250401 113300 111245688 3360 3360 3360 3360 0
460 20250401 113200 111245688 3360 3360 3360 3360 1100
461 20250401 113100 107549688 3360 3360 3360 3360 0
462 20250401 113000 107549688 3360 3360 3360 3360 1
463 20250401 112900 107546328 3355 3355 3355 3355 0
464 20250401 112800 107546328 3355 3355 3355 3355 202
465 20250401 112700 106868618 3355 3355 3355 3355 70
466 20250401 112600 106633768 3360 3360 3360 3360 0
467 20250401 112500 106633768 3360 3360 3360 3360 85
468 20250401 112400 106348168 3360 3360 3360 3360 0
469 20250401 112300 106348168 3360 3360 3360 3360 10
470 20250401 112200 106314568 3360 3360 3360 3360 30
471 20250401 112100 106213768 3360 3360 3360 3360 0
472 20250401 112000 106213768 3360 3360 3360 3360 1
473 20250401 111900 106210408 3360 3360 3360 3360 202
474 20250401 111800 105531688 3360 3360 3360 3360 0
475 20250401 111700 105531688 3360 3360 3360 3360 0
476 20250401 111600 105531688 3360 3360 3360 3360 1049
477 20250401 111500 102007048 3360 3360 3360 3360 2
478 20250401 111400 102000328 3355 3355 3355 3355 1000
479 20250401 111300 98645328 3355 3355 3355 3355 100
480 20250401 111200 98309828 3345 3345 3345 3345 201
481 20250401 111100 97637483 3340 3340 3340 3340 0
482 20250401 111000 97637483 3340 3340 3340 3340 0
483 20250401 110900 97637483 3340 3340 3340 3340 0
484 20250401 110800 97637483 3340 3340 3340 3340 0
485 20250401 110700 97637483 3340 3345 3345 3340 100
486 20250401 110600 97303468 3360 3360 3360 3360 0
487 20250401 110500 97303468 3360 3355 3360 3355 193
488 20250401 110400 96655943 3355 3355 3355 3355 300
489 20250401 110300 95649443 3355 3355 3355 3355 0
490 20250401 110200 95649443 3355 3355 3355 3355 0
491 20250401 110100 95649443 3355 3355 3355 3355 0
492 20250401 110000 95649443 3355 3355 3355 3355 0
493 20250401 105900 95649443 3355 3355 3355 3355 0
494 20250401 105800 95649443 3355 3355 3355 3355 30
495 20250401 105700 95548793 3360 3360 3360 3360 0
496 20250401 105600 95548793 3360 3360 3360 3360 0
497 20250401 105500 95548793 3360 3360 3360 3360 0
498 20250401 105400 95548793 3360 3360 3360 3360 0
499 20250401 105300 95548793 3360 3360 3360 3360 10
500 20250401 105200 95515193 3355 3340 3355 3340 32
501 20250401 105100 95408293 3320 3330 3330 3320 1000
502 20250401 105000 92088073 3335 3335 3335 3335 0
503 20250401 104900 92088073 3335 3330 3335 3330 2368
504 20250401 104800 84191263 3330 3330 3330 3330 0
505 20250401 104700 84191263 3330 3330 3330 3330 215
506 20250401 104600 83475313 3325 3325 3325 3325 0
507 20250401 104500 83475313 3325 3325 3325 3325 0
508 20250401 104400 83475313 3325 3325 3325 3325 774
509 20250401 104300 80901763 3330 3330 3330 3330 0
510 20250401 104200 80901763 3330 3330 3330 3330 0
511 20250401 104100 80901763 3330 3330 3330 3330 1
512 20250401 104000 80898433 3330 3330 3330 3330 0
513 20250401 103900 80898433 3330 3330 3330 3330 2
514 20250401 103800 80891773 3325 3325 3325 3325 0
515 20250401 103700 80891773 3325 3325 3325 3325 212
516 20250401 103600 80186873 3330 3330 3330 3330 1
517 20250401 103500 80183543 3330 3330 3330 3330 0
518 20250401 103400 80183543 3330 3330 3330 3330 0
519 20250401 103300 80183543 3330 3330 3330 3330 7
520 20250401 103200 80160233 3330 3330 3330 3330 1
521 20250401 103100 80156903 3330 3330 3330 3330 3
522 20250401 103000 80146913 3330 3330 3330 3330 0
523 20250401 102900 80146913 3330 3330 3330 3330 0
524 20250401 102800 80146913 3330 3330 3330 3330 0
525 20250401 102700 80146913 3330 3330 3330 3330 1
526 20250401 102600 80143583 3330 3330 3330 3330 0
527 20250401 102500 80143583 3330 3330 3330 3330 0
528 20250401 102400 80143583 3330 3330 3330 3330 10
529 20250401 102300 80110283 3330 3330 3330 3330 0
530 20250401 102200 80110283 3330 3330 3330 3330 585
531 20250401 102100 78162233 3330 3330 3330 3330 0
532 20250401 102000 78162233 3330 3330 3330 3330 0
533 20250401 101900 78162233 3330 3330 3330 3330 0
534 20250401 101800 78162233 3330 3330 3330 3330 0
535 20250401 101700 78162233 3330 3330 3330 3330 1
536 20250401 101600 78158903 3330 3330 3330 3330 0
537 20250401 101500 78158903 3330 3330 3330 3330 0
538 20250401 101400 78158903 3330 3330 3330 3330 0
539 20250401 101300 78158903 3330 3330 3330 3330 0
540 20250401 101200 78158903 3330 3330 3330 3330 2
541 20250401 101100 78152243 3330 3330 3330 3330 2
542 20250401 101000 78145583 3330 3330 3330 3330 0
543 20250401 100900 78145583 3330 3330 3330 3330 10
544 20250401 100800 78112283 3330 3330 3330 3325 4752
545 20250401 100700 62311418 3330 3330 3330 3330 0
546 20250401 100600 62311418 3330 3330 3330 3330 2
547 20250401 100500 62304758 3335 3335 3335 3335 1
548 20250401 100400 62301423 3335 3335 3335 3335 31
549 20250401 100300 62198038 3335 3335 3335 3335 0
550 20250401 100200 62198038 3335 3335 3335 3335 0
551 20250401 100100 62198038 3335 3335 3335 3335 0
552 20250401 100000 62198038 3335 3335 3335 3335 151
553 20250401 095900 61694453 3335 3335 3335 3335 0
554 20250401 095800 61694453 3335 3335 3335 3335 6
555 20250401 095700 61674443 3335 3335 3335 3335 9
556 20250401 095600 61644428 3335 3335 3335 3335 28
557 20250401 095500 61551048 3330 3335 3335 3330 598
558 20250401 095400 59559703 3330 3335 3335 3330 85
559 20250401 095300 59276603 3335 3335 3335 3335 7
560 20250401 095200 59253258 3335 3335 3335 3335 11
561 20250401 095100 59216573 3330 3330 3330 3330 1
562 20250401 095000 59213243 3335 3330 3335 3330 11
563 20250401 094900 59176608 3330 3330 3330 3330 0
564 20250401 094800 59176608 3330 3330 3330 3330 55
565 20250401 094700 58993458 3330 3335 3335 3330 18
566 20250401 094600 58933513 3335 3335 3335 3335 0
567 20250401 094500 58933513 3335 3335 3335 3335 0
568 20250401 094400 58933513 3335 3335 3335 3335 0
569 20250401 094300 58933513 3335 3332 3335 3332 961
570 20250401 094200 55730558 3332 3332 3332 3332 2
571 20250401 094100 55723894 3332 3332 3332 3330 79
572 20250401 094000 55460820 3330 3330 3330 3330 15
573 20250401 093900 55410870 3332 3332 3332 3332 3
574 20250401 093800 55400874 3332 3332 3332 3332 7
575 20250401 093700 55377550 3330 3330 3330 3330 100
576 20250401 093600 55044550 3332 3337 3337 3332 25
577 20250401 093500 54961196 3332 3335 3337 3330 804
578 20250401 093400 52281397 3347 3347 3347 3347 5
579 20250401 093300 52264662 3330 3352 3352 3330 276
580 20250401 093200 51341885 3347 3355 3355 3347 4
581 20250401 093100 51328473 3357 3357 3357 3357 6
582 20250401 093000 51308331 3357 3357 3357 3357 0
583 20250401 092900 51308331 3357 3357 3357 3357 1
584 20250401 092800 51304974 3357 3357 3357 3357 30
585 20250401 092700 51204264 3357 3357 3357 3357 0
586 20250401 092600 51204264 3357 3357 3357 3357 0
587 20250401 092500 51204264 3357 3357 3357 3357 7
588 20250401 092400 51180765 3360 3360 3360 3360 1
589 20250401 092300 51177405 3360 3360 3360 3360 29
590 20250401 092200 51079965 3360 3360 3360 3360 0
591 20250401 092100 51079965 3360 3360 3360 3360 0
592 20250401 092000 51079965 3360 3340 3395 3340 9938
593 20250401 091900 17550920 3340 3340 3340 3340 3
594 20250401 091800 17540900 3330 3330 3330 3330 20
595 20250401 091700 17474300 3340 3340 3340 3340 0
596 20250401 091600 17474300 3340 3340 3340 3340 2
597 20250401 091500 17467620 3330 3340 3340 3330 4
598 20250401 091400 17454270 3345 3345 3345 3345 0
599 20250401 091300 17454270 3345 3345 3345 3345 0
600 20250401 091200 17454270 3345 3345 3345 3345 2
601 20250401 091100 17447580 3345 3345 3345 3345 0
602 20250401 091000 17447580 3345 3345 3345 3345 0
603 20250401 090900 17447580 3345 3345 3345 3345 1
604 20250401 090800 17444235 3345 3345 3345 3345 0
605 20250401 090700 17444235 3345 3345 3345 3345 10
606 20250401 090600 17410785 3345 3345 3345 3345 2
607 20250401 090500 17404095 3335 3340 3340 3335 2200
608 20250401 090400 10062095 3340 3340 3340 3340 1
609 20250401 090300 10058755 3340 3340 3340 3340 4
610 20250401 090200 10045395 3340 3340 3340 3340 5
611 20250401 090100 10028695 3340 3340 3340 3340 0
612 20250401 090000 10028695 3340 3330 3340 3330 3011

1
014530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,34869420,0,115592127300,0.00
20250327,0,34869420,0,116812557000,0.00
20250326,0,34869420,0,116463862800,0.00
20250325,0,34869420,0,116638209900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 34869420 0 115592127300 0.00
3 20250327 0 34869420 0 116812557000 0.00
4 20250326 0 34869420 0 116463862800 0.00
5 20250325 0 34869420 0 116638209900 0.00