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

623
025880/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192100,3571611602,3005,3005,3005,3005,19162
20250401,192000,3571611602,3005,3005,3005,3005,0
20250401,191900,3571611602,3005,3005,3005,3005,0
20250401,191800,3571611602,3005,3005,3005,3005,0
20250401,191700,3571611602,3005,3005,3005,3005,0
20250401,191600,3571611602,3005,3005,3005,3005,0
20250401,191500,3571611602,3005,3005,3005,3005,0
20250401,191400,3571611602,3005,3005,3005,3005,0
20250401,191300,3571611602,3005,3005,3005,3005,0
20250401,191200,3571611602,3005,3005,3005,3005,0
20250401,191100,3571611602,3005,3005,3005,3005,0
20250401,191000,3571611602,3005,3005,3005,3005,0
20250401,190900,3571611602,3005,3005,3005,3005,0
20250401,190800,3571611602,3005,3005,3005,3005,0
20250401,190700,3571611602,3005,3005,3005,3005,0
20250401,190600,3571611602,3005,3005,3005,3005,0
20250401,190500,3571611602,3005,3005,3005,3005,0
20250401,190400,3571611602,3005,3005,3005,3005,0
20250401,190300,3571611602,3005,3005,3005,3005,0
20250401,190200,3571611602,3005,3005,3005,3005,0
20250401,190100,3571611602,3005,3005,3005,3005,0
20250401,190000,3571611602,3005,3005,3005,3005,0
20250401,185900,3571611602,3005,3005,3005,3005,0
20250401,185800,3571611602,3005,3005,3005,3005,0
20250401,185700,3571611602,3005,3005,3005,3005,0
20250401,185600,3571611602,3005,3005,3005,3005,0
20250401,185500,3571611602,3005,3005,3005,3005,0
20250401,185400,3571611602,3005,3005,3005,3005,0
20250401,185300,3571611602,3005,3005,3005,3005,0
20250401,185200,3571611602,3005,3005,3005,3005,0
20250401,185100,3571611602,3005,3005,3005,3005,19162
20250401,185000,3571611602,3005,3005,3005,3005,0
20250401,184900,3571611602,3005,3005,3005,3005,0
20250401,184800,3571611602,3005,3005,3005,3005,0
20250401,184700,3571611602,3005,3005,3005,3005,0
20250401,184600,3571611602,3005,3005,3005,3005,0
20250401,184500,3571611602,3005,3005,3005,3005,0
20250401,184400,3571611602,3005,3005,3005,3005,0
20250401,184300,3571611602,3005,3005,3005,3005,0
20250401,184200,3571611602,3005,3005,3005,3005,0
20250401,184100,3571611602,3005,3005,3005,3005,0
20250401,184000,3571611602,3005,3005,3005,3005,0
20250401,183900,3571611602,3005,3005,3005,3005,0
20250401,183800,3571611602,3005,3005,3005,3005,0
20250401,183700,3571611602,3005,3005,3005,3005,0
20250401,183600,3571611602,3005,3005,3005,3005,0
20250401,183500,3571611602,3005,3005,3005,3005,0
20250401,183400,3571611602,3005,3005,3005,3005,0
20250401,183300,3571611602,3005,3005,3005,3005,0
20250401,183200,3571611602,3005,3005,3005,3005,0
20250401,183100,3571611602,3005,3005,3005,3005,0
20250401,183000,3571611602,3005,3005,3005,3005,0
20250401,182900,3571611602,3005,3005,3005,3005,0
20250401,182800,3571611602,3005,3005,3005,3005,0
20250401,182700,3571611602,3005,3005,3005,3005,0
20250401,182600,3571611602,3005,3005,3005,3005,0
20250401,182500,3571611602,3005,3005,3005,3005,0
20250401,182400,3571611602,3005,3005,3005,3005,0
20250401,182300,3571611602,3005,3005,3005,3005,0
20250401,182200,3571611602,3005,3005,3005,3005,0
20250401,182100,3571611602,3005,3005,3005,3005,19162
20250401,182000,3571611602,3005,3005,3005,3005,0
20250401,181900,3571611602,3005,3005,3005,3005,0
20250401,181800,3571611602,3005,3005,3005,3005,0
20250401,181700,3571611602,3005,3005,3005,3005,0
20250401,181600,3571611602,3005,3005,3005,3005,0
20250401,181500,3571611602,3005,3005,3005,3005,0
20250401,181400,3571611602,3005,3005,3005,3005,0
20250401,181300,3571611602,3005,3005,3005,3005,0
20250401,181200,3571611602,3005,3005,3005,3005,0
20250401,181100,3571611602,3005,3005,3005,3005,0
20250401,181000,3571611602,3005,3005,3005,3005,0
20250401,180900,3571611602,3005,3005,3005,3005,0
20250401,180800,3571611602,3005,3005,3005,3005,0
20250401,180700,3571611602,3005,3005,3005,3005,0
20250401,180600,3571611602,3005,3005,3005,3005,0
20250401,180500,3571611602,3005,3005,3005,3005,0
20250401,180400,3571611602,3005,3005,3005,3005,0
20250401,180300,3571611602,3005,3005,3005,3005,0
20250401,180200,3571611602,3005,3005,3005,3005,0
20250401,180100,3571611602,3005,3005,3005,3005,0
20250401,180000,3571611602,3005,3005,3005,3005,0
20250401,175900,3571611602,3005,3005,3005,3005,0
20250401,175800,3571611602,3005,3005,3005,3005,0
20250401,175700,3571611602,3005,3005,3005,3005,0
20250401,175600,3571611602,3005,3005,3005,3005,0
20250401,175500,3571611602,3005,3005,3005,3005,0
20250401,175400,3571611602,3005,3005,3005,3005,0
20250401,175300,3571611602,3005,3005,3005,3005,0
20250401,175200,3571611602,3005,3005,3005,3005,0
20250401,175100,3571611602,3005,3005,3005,3005,19162
20250401,175000,3571611602,3005,3005,3005,3005,0
20250401,174900,3571611602,3005,3005,3005,3005,0
20250401,174800,3571611602,3005,3005,3005,3005,0
20250401,174700,3571611602,3005,3005,3005,3005,0
20250401,174600,3571611602,3005,3005,3005,3005,0
20250401,174500,3571611602,3005,3005,3005,3005,0
20250401,174400,3571611602,3005,3005,3005,3005,0
20250401,174300,3571611602,3005,3005,3005,3005,0
20250401,174200,3571611602,3005,3005,3005,3005,0
20250401,174100,3571611602,3005,3005,3005,3005,0
20250401,174000,3571611602,3005,3005,3005,3005,0
20250401,173900,3571611602,3005,3005,3005,3005,0
20250401,173800,3571611602,3005,3005,3005,3005,0
20250401,173700,3571611602,3005,3005,3005,3005,0
20250401,173600,3571611602,3005,3005,3005,3005,0
20250401,173500,3571611602,3005,3005,3005,3005,0
20250401,173400,3571611602,3005,3005,3005,3005,0
20250401,173300,3571611602,3005,3005,3005,3005,0
20250401,173200,3571611602,3005,3005,3005,3005,0
20250401,173100,3571611602,3005,3005,3005,3005,0
20250401,173000,3571611602,3005,3005,3005,3005,0
20250401,172900,3571611602,3005,3005,3005,3005,0
20250401,172800,3571611602,3005,3005,3005,3005,0
20250401,172700,3571611602,3005,3005,3005,3005,0
20250401,172600,3571611602,3005,3005,3005,3005,0
20250401,172500,3571611602,3005,3005,3005,3005,0
20250401,172400,3571611602,3005,3005,3005,3005,0
20250401,172300,3571611602,3005,3005,3005,3005,0
20250401,172200,3571611602,3005,3005,3005,3005,0
20250401,172100,3571611602,3005,3005,3005,3005,19162
20250401,172000,3571611602,3005,3005,3005,3005,0
20250401,171900,3571611602,3005,3005,3005,3005,0
20250401,171800,3571611602,3005,3005,3005,3005,0
20250401,171700,3571611602,3005,3005,3005,3005,0
20250401,171600,3571611602,3005,3005,3005,3005,0
20250401,171500,3571611602,3005,3005,3005,3005,0
20250401,171400,3571611602,3005,3005,3005,3005,0
20250401,171300,3571611602,3005,3005,3005,3005,0
20250401,171200,3571611602,3005,3005,3005,3005,0
20250401,171100,3571611602,3005,3005,3005,3005,0
20250401,171000,3571611602,3005,3005,3005,3005,0
20250401,170900,3571611602,3005,3005,3005,3005,0
20250401,170800,3571611602,3005,3005,3005,3005,0
20250401,170700,3571611602,3005,3005,3005,3005,0
20250401,170600,3571611602,3005,3005,3005,3005,0
20250401,170500,3571611602,3005,3005,3005,3005,0
20250401,170400,3571611602,3005,3005,3005,3005,0
20250401,170300,3571611602,3005,3005,3005,3005,0
20250401,170200,3571611602,3005,3005,3005,3005,0
20250401,170100,3571611602,3005,3005,3005,3005,0
20250401,170000,3571611602,3005,3005,3005,3005,0
20250401,165900,3571611602,3005,3005,3005,3005,0
20250401,165800,3571611602,3005,3005,3005,3005,0
20250401,165700,3571611602,3005,3005,3005,3005,0
20250401,165600,3571611602,3005,3005,3005,3005,0
20250401,165500,3571611602,3005,3005,3005,3005,0
20250401,165400,3571611602,3005,3005,3005,3005,0
20250401,165300,3571611602,3005,3005,3005,3005,0
20250401,165200,3571611602,3005,3005,3005,3005,0
20250401,165100,3571611602,3005,3005,3005,3005,19162
20250401,165000,3571611602,3005,3005,3005,3005,0
20250401,164900,3571611602,3005,3005,3005,3005,0
20250401,164800,3571611602,3005,3005,3005,3005,0
20250401,164700,3571611602,3005,3005,3005,3005,0
20250401,164600,3571611602,3005,3005,3005,3005,0
20250401,164500,3571611602,3005,3005,3005,3005,0
20250401,164400,3571611602,3005,3005,3005,3005,0
20250401,164300,3571611602,3005,3005,3005,3005,0
20250401,164200,3571611602,3005,3005,3005,3005,0
20250401,164100,3571611602,3005,3005,3005,3005,0
20250401,164000,3571611602,3005,3005,3005,3005,0
20250401,163900,3571611602,3005,3005,3005,3005,0
20250401,163800,3571611602,3005,3005,3005,3005,0
20250401,163700,3571611602,3005,3005,3005,3005,0
20250401,163600,3571611602,3005,3005,3005,3005,0
20250401,163500,3571611602,3005,3005,3005,3005,0
20250401,163400,3571611602,3005,3005,3005,3005,0
20250401,163300,3571611602,3005,3005,3005,3005,0
20250401,163200,3571611602,3005,3005,3005,3005,0
20250401,163100,3571611602,3005,3005,3005,3005,0
20250401,163000,3571611602,3005,3005,3005,3005,0
20250401,162900,3571611602,3005,3005,3005,3005,0
20250401,162800,3571611602,3005,3005,3005,3005,0
20250401,162700,3571611602,3005,3005,3005,3005,0
20250401,162600,3571611602,3005,3005,3005,3005,0
20250401,162500,3571611602,3005,3005,3005,3005,0
20250401,162400,3571611602,3005,3005,3005,3005,0
20250401,162300,3571611602,3005,3005,3005,3005,0
20250401,162200,3571611602,3005,3005,3005,3005,0
20250401,162100,3571611602,3005,3005,3005,3005,19162
20250401,162000,3571611602,3005,3005,3005,3005,0
20250401,161900,3571611602,3005,3005,3005,3005,0
20250401,161800,3571611602,3005,3005,3005,3005,0
20250401,161700,3571611602,3005,3005,3005,3005,0
20250401,161600,3571611602,3005,3005,3005,3005,0
20250401,161500,3571611602,3005,3005,3005,3005,0
20250401,161400,3571611602,3005,3005,3005,3005,0
20250401,161300,3571611602,3005,3005,3005,3005,0
20250401,161200,3571611602,3005,3005,3005,3005,0
20250401,161100,3571611602,3005,3005,3005,3005,0
20250401,161000,3571611602,3005,3005,3005,3005,0
20250401,160900,3571611602,3005,3005,3005,3005,0
20250401,160800,3571611602,3005,3005,3005,3005,0
20250401,160700,3571611602,3005,3005,3005,3005,0
20250401,160600,3571611602,3005,3005,3005,3005,0
20250401,160500,3571611602,3005,3005,3005,3005,0
20250401,160400,3571611602,3005,3005,3005,3005,0
20250401,160300,3571611602,3005,3005,3005,3005,0
20250401,160200,3571611602,3005,3005,3005,3005,0
20250401,160100,3571611602,3005,3005,3005,3005,0
20250401,160000,3571611602,3005,3005,3005,3005,0
20250401,155900,3571611602,3005,3005,3005,3005,0
20250401,155800,3571611602,3005,3005,3005,3005,0
20250401,155700,3571611602,3005,3005,3005,3005,0
20250401,155600,3571611602,3005,3005,3005,3005,0
20250401,155500,3571611602,3005,3005,3005,3005,0
20250401,155400,3571611602,3005,3005,3005,3005,0
20250401,155300,3571611602,3005,3005,3005,3005,0
20250401,155200,3571611602,3005,3005,3005,3005,0
20250401,155100,3571611602,3005,3005,3005,3005,19162
20250401,155000,3571611602,3005,3005,3005,3005,0
20250401,154900,3571611602,3005,3005,3005,3005,0
20250401,154800,3571611602,3005,3005,3005,3005,0
20250401,154700,3571611602,3005,3005,3005,3005,0
20250401,154600,3571611602,3005,3005,3005,3005,0
20250401,154500,3571611602,3005,3005,3005,3005,0
20250401,154400,3571611602,3005,3005,3005,3005,0
20250401,154300,3571611602,3005,3005,3005,3005,0
20250401,154200,3571611602,3005,3005,3005,3005,0
20250401,154100,3571611602,3005,3005,3005,3005,0
20250401,154000,3571611602,3005,3005,3005,3005,0
20250401,153900,3571611602,3005,3005,3005,3005,0
20250401,153800,3571611602,3005,3005,3005,3005,0
20250401,153700,3571611602,3005,3005,3005,3005,0
20250401,153600,3571611602,3005,3005,3005,3005,0
20250401,153500,3571611602,3005,3005,3005,3005,0
20250401,153400,3571611602,3005,3005,3005,3005,0
20250401,153300,3571611602,3005,3005,3005,3005,0
20250401,153200,3571611602,3005,3005,3005,3005,0
20250401,153100,3571611602,3005,3005,3005,3005,0
20250401,153000,3571611602,3005,3005,3005,3005,19162
20250401,152900,3514029792,3015,3015,3015,3015,0
20250401,152800,3514029792,3015,3015,3015,3015,0
20250401,152700,3514029792,3015,3015,3015,3015,0
20250401,152600,3514029792,3015,3015,3015,3015,0
20250401,152500,3514029792,3015,3015,3015,3015,0
20250401,152400,3514029792,3015,3015,3015,3015,0
20250401,152300,3514029792,3015,3015,3015,3015,0
20250401,152200,3514029792,3015,3015,3015,3015,0
20250401,152100,3514029792,3015,3015,3015,3015,0
20250401,152000,3514029792,3015,3015,3015,3015,0
20250401,151900,3514029792,3015,3015,3020,3015,11708
20250401,151800,3478722927,3015,3020,3020,3015,3956
20250401,151700,3466789567,3020,3020,3020,3015,3453
20250401,151600,3456362357,3020,3020,3020,3015,11947
20250401,151500,3420299827,3020,3012,3020,3012,2894
20250401,151400,3411576952,3015,3010,3015,3010,3231
20250401,151300,3401847157,3015,3015,3020,3010,4853
20250401,151200,3387217102,3015,3020,3020,3015,1945
20250401,151100,3381351772,3020,3015,3020,3015,7339
20250401,151000,3359223317,3020,3020,3030,3015,9060
20250401,150900,3331857692,3020,3025,3030,3015,11123
20250401,150800,3298260937,3025,3025,3025,3020,936
20250401,150700,3295430037,3025,3020,3025,3020,2305
20250401,150600,3288457462,3025,3020,3025,3015,4363
20250401,150500,3275291152,3020,3020,3025,3020,3727
20250401,150400,3264028217,3015,3025,3025,3015,5250
20250401,150300,3248162287,3020,3020,3025,3015,3267
20250401,150200,3238292407,3025,3025,3030,3020,21692
20250401,150100,3172699586,3025,3015,3025,3010,26123
20250401,150000,3093855541,3015,3015,3020,3010,11377
20250401,145900,3059550166,3015,3015,3015,3010,8786
20250401,145800,3033072441,3015,3015,3020,3010,21093
20250401,145700,2969437655,3015,3010,3025,3005,30414
20250401,145600,2877705500,3010,2975,3015,2970,27315
20250401,145500,2795737120,2985,2985,2985,2985,0
20250401,145400,2795737120,2985,2980,2985,2970,3152
20250401,145300,2786371465,2975,2980,2980,2975,743
20250401,145200,2784160585,2980,2980,2980,2980,9
20250401,145100,2784133765,2985,2975,2990,2975,2379
20250401,145000,2777039950,2985,2975,2985,2975,924
20250401,144900,2774284300,2975,2980,2985,2975,1903
20250401,144800,2768610230,2975,2975,2975,2975,44
20250401,144700,2768479330,2975,2975,2975,2970,1954
20250401,144600,2762675940,2970,2970,2980,2970,3591
20250401,144500,2752003065,2970,2970,2970,2970,200
20250401,144400,2751409065,2975,2970,2975,2970,1821
20250401,144300,2746000690,2970,2975,2975,2970,240
20250401,144200,2745286890,2975,2980,2980,2975,472
20250401,144100,2743882430,2980,2980,2980,2980,60
20250401,144000,2743703630,2980,2975,2980,2975,816
20250401,143900,2741276025,2975,2980,2980,2975,944
20250401,143800,2738466180,2980,2980,2980,2980,100
20250401,143700,2738168180,2975,2975,2975,2975,2968
20250401,143600,2729338380,2985,2985,2985,2985,1
20250401,143500,2729335395,2980,2980,2980,2980,2002
20250401,143400,2723369435,2980,2980,2980,2980,3048
20250401,143300,2714286395,2985,2985,2990,2985,620
20250401,143200,2712435690,2985,2985,2985,2985,652
20250401,143100,2710489470,2990,2985,2990,2985,1951
20250401,143000,2704665730,2970,2970,2985,2970,5799
20250401,142900,2687442685,2975,2985,2985,2975,2001
20250401,142800,2681489700,2975,2980,2985,2975,206
20250401,142700,2680876820,2980,2980,2980,2975,1257
20250401,142600,2677134460,2985,2985,2985,2985,1
20250401,142500,2677131475,2970,2985,2985,2970,9953
20250401,142400,2647552300,2975,2985,2985,2975,1292
20250401,142300,2643703705,2985,2980,2985,2980,132
20250401,142200,2643310320,2985,2980,2985,2980,1702
20250401,142100,2638238355,2985,2980,2985,2980,457
20250401,142000,2636876395,2990,2990,2990,2985,179
20250401,141900,2636342065,2990,2985,2990,2985,11
20250401,141800,2636309180,2980,2980,2980,2980,1052
20250401,141700,2633174220,2990,2990,2990,2990,1
20250401,141600,2633171230,2980,2980,2980,2980,574
20250401,141500,2631460710,2990,2990,2990,2990,0
20250401,141400,2631460710,2990,2980,2990,2980,6024
20250401,141300,2613507680,2980,2980,2980,2975,48
20250401,141200,2613364695,2980,2980,2980,2975,701
20250401,141100,2611276715,2975,2975,2975,2975,1373
20250401,141000,2607192040,2980,2980,2980,2980,300
20250401,140900,2606298040,2990,2990,2990,2990,0
20250401,140800,2606298040,2990,2990,2990,2990,0
20250401,140700,2606298040,2990,2980,2990,2980,151
20250401,140600,2605848050,2980,2980,2980,2980,480
20250401,140500,2604417650,2995,2980,2995,2980,171
20250401,140400,2603908055,2980,2980,2980,2980,653
20250401,140300,2601962115,2995,2995,2995,2995,24
20250401,140200,2601890235,2980,2990,2995,2980,7297
20250401,140100,2580119585,2985,2985,2985,2985,0
20250401,140000,2580119585,2985,3000,3000,2985,3560
20250401,135900,2569462890,3000,2995,3000,2995,2631
20250401,135800,2561582515,2995,2990,2995,2990,3731
20250401,135700,2550408190,2990,3000,3000,2990,689
20250401,135600,2548345245,2995,2995,2995,2995,253
20250401,135500,2547587510,3000,3005,3005,3000,1006
20250401,135400,2544569500,3000,3005,3005,3000,2163
20250401,135300,2538076685,3010,3010,3010,3010,121
20250401,135200,2537712475,3010,3010,3010,3010,2
20250401,135100,2537706455,3010,3005,3010,3005,415
20250401,135000,2536459375,3000,3005,3005,3000,2066
20250401,134900,2530254885,3005,3005,3005,3005,1447
20250401,134800,2525906650,3010,3000,3010,3000,49
20250401,134700,2525759640,3005,3005,3005,3005,3702
20250401,134600,2514635130,3005,3005,3005,3005,147
20250401,134500,2514193395,3010,3005,3010,3005,221
20250401,134400,2513528550,3015,3015,3015,3015,0
20250401,134300,2513528550,3015,3015,3015,3015,0
20250401,134200,2513528550,3015,3010,3015,3010,4427
20250401,134100,2500203275,3010,3015,3015,3010,574
20250401,134000,2498474180,3015,3010,3015,3010,3601
20250401,133900,2487618845,3015,3015,3015,3010,487
20250401,133800,2486152715,3010,3005,3015,3005,1950
20250401,133700,2480288315,3005,3005,3005,3005,1900
20250401,133600,2474578815,3005,3000,3005,3000,4612
20250401,133500,2460725755,3005,3000,3005,3000,46
20250401,133400,2460587685,3005,3005,3005,3005,180
20250401,133300,2460046785,3010,3010,3010,3010,141
20250401,133200,2459622375,3015,3015,3015,3015,0
20250401,133100,2459622375,3015,3015,3015,3010,451
20250401,133000,2458262860,3010,3015,3020,3000,651
20250401,132900,2456300910,3015,3005,3020,3005,20395
20250401,132800,2394828075,3010,3010,3010,3010,720
20250401,132700,2392660875,3010,3005,3010,3005,3832
20250401,132600,2381145430,3000,2995,3005,2995,2502
20250401,132500,2373639670,2995,2995,2995,2995,230
20250401,132400,2372950820,2995,2980,2995,2980,1026
20250401,132300,2369882320,2980,2985,2985,2980,1000
20250401,132200,2366900150,2990,2990,2990,2990,1
20250401,132100,2366897160,2985,2995,2995,2985,554
20250401,132000,2365238470,2985,2985,2985,2985,0
20250401,131900,2365238470,2985,3000,3000,2985,1002
20250401,131800,2362238220,3005,2995,3005,2995,1889
20250401,131700,2356579250,2995,2995,2995,2985,125
20250401,131600,2356204885,2995,2995,2995,2995,0
20250401,131500,2356204885,2995,2995,2995,2995,1200
20250401,131400,2352610885,2995,2985,2995,2985,234
20250401,131300,2351910065,2995,2995,2995,2995,1006
20250401,131200,2348897095,2995,2985,2995,2985,15325
20250401,131100,2303046790,2985,2985,2985,2985,0
20250401,131000,2303046790,2985,2985,2985,2985,4
20250401,130900,2303034850,2980,2980,2980,2980,5661
20250401,130800,2286165070,2975,2975,2975,2975,913
20250401,130700,2283448895,2975,2975,2975,2975,0
20250401,130600,2283448895,2975,2975,2975,2975,1000
20250401,130500,2280473895,2980,2980,2980,2980,904
20250401,130400,2277779975,2975,2975,2975,2975,0
20250401,130300,2277779975,2975,2975,2975,2975,2
20250401,130200,2277774025,2975,2975,2975,2975,90
20250401,130100,2277506275,2975,2975,2980,2975,1006
20250401,130000,2274513420,2975,2970,2975,2970,2305
20250401,125900,2267656065,2975,2975,2975,2975,201
20250401,125800,2267058090,2975,2980,2980,2970,5399
20250401,125700,2250999045,2980,2980,2980,2980,153
20250401,125600,2250543105,2975,2980,2980,2975,1650
20250401,125500,2245629355,2980,2980,2980,2980,1
20250401,125400,2245626375,2985,2985,2985,2980,3621
20250401,125300,2234830910,2985,2985,2985,2985,36
20250401,125200,2234723450,2985,2985,2985,2985,97
20250401,125100,2234433905,2985,2985,2985,2980,112
20250401,125000,2234099610,2985,2980,2985,2980,624
20250401,124900,2232240085,2985,2985,2985,2985,590
20250401,124800,2230478935,2985,2985,2985,2985,146
20250401,124700,2230043125,2980,2982,2982,2980,3125
20250401,124600,2220730621,2980,2982,2982,2980,1500
20250401,124500,2216260581,2985,2987,2987,2985,778
20250401,124400,2213937849,2987,2985,2987,2985,1688
20250401,124300,2208899097,2990,2990,2990,2990,3953
20250401,124200,2197079627,2995,2995,2995,2995,0
20250401,124100,2197079627,2995,2990,2995,2990,59
20250401,124000,2196903212,2995,2995,2995,2985,4639
20250401,123900,2183033507,2995,2995,2995,2995,0
20250401,123800,2183033507,2995,2995,2995,2995,470
20250401,123700,2181625857,3000,3000,3000,3000,10
20250401,123600,2181595857,3000,2995,3000,2995,3449
20250401,123500,2171266092,3000,3000,3000,3000,1000
20250401,123400,2168266092,3000,2995,3000,2995,2
20250401,123300,2168260097,3005,3005,3005,3005,1
20250401,123200,2168257092,2995,3005,3005,2995,814
20250401,123100,2165819142,3005,2995,3005,2995,129
20250401,123000,2165432752,3010,3010,3010,3010,0
20250401,122900,2165432752,3010,3000,3010,3000,1180
20250401,122800,2161890527,3010,3010,3010,3010,500
20250401,122700,2160385527,3010,3010,3010,3010,200
20250401,122600,2159783527,3015,3015,3015,3015,0
20250401,122500,2159783527,3015,3005,3015,3005,1391
20250401,122400,2155599112,3010,3000,3010,2995,4015
20250401,122300,2143556612,2995,2995,2995,2995,0
20250401,122200,2143556612,2995,2992,2995,2992,491
20250401,122100,2142086727,2992,2992,2992,2990,278
20250401,122000,2141254983,2992,2995,2995,2992,2309
20250401,121900,2134339573,2995,2995,2997,2995,31
20250401,121800,2134246726,2997,2995,2997,2995,698
20250401,121700,2132156212,2995,2995,2995,2995,1
20250401,121600,2132153217,3005,3005,3005,3005,0
20250401,121500,2132153217,3005,3005,3005,3005,3
20250401,121400,2132144202,3005,3005,3005,3005,2
20250401,121300,2132138192,2995,2995,2995,2995,126
20250401,121200,2131760822,3005,2995,3005,2995,17
20250401,121100,2131709852,2995,2995,2995,2995,20
20250401,121000,2131649952,3005,3005,3005,3005,0
20250401,120900,2131649952,3005,3005,3005,3005,3400
20250401,120800,2121432952,3005,3005,3005,3005,0
20250401,120700,2121432952,3005,2995,3005,2995,501
20250401,120600,2119932447,2995,3000,3000,2995,1000
20250401,120500,2116933952,3000,2995,3000,2995,1329
20250401,120400,2112949487,3000,2995,3000,2995,421
20250401,120300,2111688587,2995,2995,2995,2995,493
20250401,120200,2110212052,2995,2995,2995,2995,400
20250401,120100,2109014052,2995,3000,3000,2995,17
20250401,120000,2108963107,3005,3000,3005,3000,1211
20250401,115900,2105326657,3000,3000,3000,3000,801
20250401,115800,2102923657,3005,3000,3005,3000,336
20250401,115700,2101913982,3000,3005,3005,3000,35
20250401,115600,2101808977,3005,3000,3005,3000,207
20250401,115500,2101187877,3000,3000,3000,3000,1980
20250401,115400,2095247877,3000,3000,3005,3000,612
20250401,115300,2093411872,2995,2995,2995,2995,101
20250401,115200,2093109377,3005,3005,3005,3005,1
20250401,115100,2093106372,2995,2995,2995,2995,2
20250401,115000,2093100382,3005,2995,3005,2995,271
20250401,114900,2092288727,3005,3000,3005,2995,3223
20250401,114800,2082633337,3010,3010,3010,3005,150
20250401,114700,2082182087,3010,3010,3010,3000,555
20250401,114600,2080516717,3010,3005,3010,3005,793
20250401,114500,2078130787,3005,2995,3005,2995,70
20250401,114400,2077921117,2995,2995,2995,2995,300
20250401,114300,2077022617,3005,3000,3005,2995,5861
20250401,114200,2059439617,3005,3000,3010,2995,3133
20250401,114100,2050020742,3010,2995,3010,2995,937
20250401,114000,2047211052,2995,3015,3015,2995,2515
20250401,113900,2039668357,3015,3015,3015,3015,10
20250401,113800,2039638207,3015,3015,3015,3015,231
20250401,113700,2038941742,3005,3010,3010,3000,1648
20250401,113600,2033995552,3010,3010,3015,3000,1400
20250401,113500,2029793087,3015,3015,3015,3010,601
20250401,113400,2027981077,3020,3010,3025,3005,2419
20250401,113300,2020685512,3010,3015,3015,3010,5
20250401,113200,2020670457,3010,3020,3020,3010,2470
20250401,113100,2013227502,3020,3015,3020,3015,5517
20250401,113000,1996593712,3015,3010,3015,3010,314
20250401,112900,1995648567,3015,3015,3015,3015,580
20250401,112800,1993899867,3015,3010,3015,3010,2993
20250401,112700,1984878872,3015,3010,3015,3010,504
20250401,112600,1983361247,3010,3010,3010,3005,672
20250401,112500,1981338532,3005,3005,3005,3005,425
20250401,112400,1980061407,3010,3000,3010,3000,900
20250401,112300,1977355847,3005,3005,3005,3005,450
20250401,112200,1976003597,3010,3005,3010,3000,2057
20250401,112100,1969822882,3005,3000,3005,3000,2463
20250401,112000,1962426697,3000,3010,3015,3000,3609
20250401,111900,1951556752,3015,3010,3015,3005,1012
20250401,111800,1948510707,3015,3015,3015,3015,1
20250401,111700,1948507692,3005,3020,3020,3005,2658
20250401,111600,1940503097,3020,3020,3030,3020,4814
20250401,111500,1925930172,3020,3020,3025,3020,5849
20250401,111400,1908266157,3020,3020,3020,3020,3110
20250401,111300,1898873957,3010,3020,3025,3010,9070
20250401,111200,1871471252,3020,3010,3025,3000,14526
20250401,111100,1827677127,2990,2995,3010,2990,11518
20250401,111000,1793078782,3000,2990,3000,2990,3656
20250401,110900,1782134892,2990,2975,2990,2975,4602
20250401,110800,1768412222,2975,2965,2975,2965,2107
20250401,110700,1762150117,2965,2965,2965,2965,11
20250401,110600,1762117502,2965,2965,2965,2965,0
20250401,110500,1762117502,2965,2980,2980,2965,5873
20250401,110400,1744662752,2980,2970,2980,2970,285
20250401,110300,1743813502,2985,2975,2985,2965,7914
20250401,110200,1720214157,2975,2980,2980,2975,3438
20250401,110100,1709969442,2985,2970,2985,2960,5296
20250401,110000,1694216267,2965,2965,2975,2965,785
20250401,105900,1691884902,2965,2965,2975,2960,167
20250401,105800,1691389692,2975,2970,2975,2970,2043
20250401,105700,1685321972,2970,2965,2970,2965,2040
20250401,105600,1679266172,2965,2950,2965,2945,3553
20250401,105500,1668740182,2950,2935,2950,2930,662
20250401,105400,1666794762,2940,2960,2960,2940,106
20250401,105300,1666483042,2940,2940,2940,2940,423
20250401,105200,1665239422,2960,2965,2965,2935,9931
20250401,105100,1635988087,2960,2940,2960,2940,7944
20250401,105000,1612498907,2955,2950,2955,2945,938
20250401,104900,1609732897,2945,2940,2945,2940,653
20250401,104800,1607813072,2940,2955,2955,2940,3199
20250401,104700,1598381562,2955,2935,2955,2935,5218
20250401,104600,1583014942,2940,2935,2940,2935,329
20250401,104500,1582049222,2945,2940,2945,2940,879
20250401,104400,1579464952,2945,2935,2945,2935,2283
20250401,104300,1572762017,2940,2930,2940,2930,2
20250401,104200,1572756147,2935,2935,2935,2935,3328
20250401,104100,1562988467,2940,2940,2940,2935,559
20250401,104000,1561346007,2930,2930,2930,2930,0
20250401,103900,1561346007,2930,2945,2950,2930,1485
20250401,103800,1556994592,2940,2930,2940,2930,3287
20250401,103700,1547333192,2930,2935,2935,2930,1071
20250401,103600,1544194562,2935,2940,2940,2935,680
20250401,103500,1542198757,2930,2940,2940,2930,5342
20250401,103400,1526513972,2945,2945,2945,2945,250
20250401,103300,1525777722,2950,2945,2950,2945,2690
20250401,103200,1517855572,2955,2945,2955,2945,180
20250401,103100,1517324492,2950,2950,2950,2950,227
20250401,103000,1516654842,2955,2955,2955,2950,38
20250401,102900,1516542692,2955,2950,2955,2950,228
20250401,102800,1515870082,2950,2945,2955,2945,1326
20250401,102700,1511962932,2940,2945,2945,2940,44
20250401,102600,1511833512,2940,2940,2945,2940,715
20250401,102500,1509731392,2945,2945,2945,2945,0
20250401,102400,1509731392,2945,2945,2945,2940,151
20250401,102300,1509287322,2945,2940,2945,2940,1635
20250401,102200,1504475167,2935,2930,2935,2930,2486
20250401,102100,1497182922,2930,2930,2930,2930,85
20250401,102000,1496933872,2925,2920,2930,2920,320
20250401,101900,1495997882,2920,2930,2945,2920,1400
20250401,101800,1491898267,2920,2925,2925,2920,148
20250401,101700,1491465882,2925,2925,2925,2920,1671
20250401,101600,1486578707,2925,2925,2925,2925,1200
20250401,101500,1483068707,2945,2930,2945,2930,539
20250401,101400,1481484352,2950,2930,2950,2925,2392
20250401,101300,1474454157,2940,2930,2940,2930,1078
20250401,101200,1471290572,2935,2925,2935,2925,155
20250401,101100,1470837177,2925,2935,2935,2925,97
20250401,101000,1470553442,2935,2925,2935,2925,1859
20250401,100900,1465113712,2930,2920,2930,2920,772
20250401,100800,1462858317,2920,2925,2925,2920,499
20250401,100700,1461398792,2920,2925,2925,2920,249
20250401,100600,1460670612,2925,2925,2925,2925,1398
20250401,100500,1456581462,2925,2920,2925,2920,483
20250401,100400,1455171082,2920,2925,2925,2920,1998
20250401,100300,1449332552,2925,2925,2930,2925,383
20250401,100200,1448212177,2930,2925,2930,2920,12597
20250401,100100,1411395107,2930,2935,2935,2930,3509
20250401,100000,1401112237,2935,2940,2940,2930,2298
20250401,095900,1394362972,2940,2930,2940,2930,4069
20250401,095800,1382417917,2930,2930,2930,2930,843
20250401,095700,1379947927,2935,2935,2940,2930,13408
20250401,095600,1340623932,2950,2940,2950,2935,6599
20250401,095500,1321218952,2940,2940,2940,2940,2235
20250401,095400,1314648052,2945,2945,2945,2942,1305
20250401,095300,1310805127,2935,2955,2960,2935,14743
20250401,095200,1267439767,2975,2955,2975,2955,1000
20250401,095100,1264476447,2945,2955,2955,2945,8160
20250401,095000,1240412162,2955,2955,2960,2955,1372
20250401,094900,1236355267,2955,2960,2965,2955,4753
20250401,094800,1222306592,2970,2960,2970,2960,2033
20250401,094700,1216288892,2960,2970,2970,2960,3983
20250401,094600,1204481992,2965,2965,2965,2960,3492
20250401,094500,1194139907,2965,2970,2970,2965,1733
20250401,094400,1188993172,2975,2960,2975,2960,4301
20250401,094300,1176233547,2960,2960,2960,2955,497
20250401,094200,1174762432,2960,2960,2965,2960,3872
20250401,094100,1163291312,2965,2960,2965,2960,1243
20250401,094000,1159609282,2965,2965,2965,2965,1424
20250401,093900,1155387122,2965,2955,2965,2955,985
20250401,093800,1152466612,2970,2950,2970,2945,4900
20250401,093700,1138003662,2950,2960,2960,2950,2029
20250401,093600,1132015982,2955,2955,2955,2955,1145
20250401,093500,1128632507,2960,2960,2960,2950,2507
20250401,093400,1121219347,2950,2960,2960,2950,4977
20250401,093300,1106501362,2960,2950,2960,2950,1969
20250401,093200,1100675222,2950,2955,2955,2950,2391
20250401,093100,1093617802,2955,2945,2960,2945,5326
20250401,093000,1077903352,2945,2960,2960,2945,21815
20250401,092900,1013472642,2965,2970,2970,2960,5853
20250401,092800,996115547,2975,2970,2975,2970,743
20250401,092700,993908832,2970,2975,2980,2970,858
20250401,092600,991354727,2975,2975,2980,2970,2783
20250401,092500,983075632,2975,2970,3000,2970,8478
20250401,092400,957798547,2975,2965,2975,2965,1680
20250401,092300,952811887,2965,2965,2975,2965,2225
20250401,092200,946212347,2960,2985,2985,2960,12392
20250401,092100,909465477,2980,2980,2985,2975,4267
20250401,092000,896749352,2985,2990,2990,2965,13991
20250401,091900,855092517,2990,2995,3005,2990,12038
20250401,091800,819002267,2990,3030,3030,2985,31878
20250401,091700,723551597,3010,3000,3080,3000,121062
20250401,091600,356011047,3000,2990,3000,2985,3271
20250401,091500,346232162,2990,3000,3000,2985,2674
20250401,091400,338242087,3000,2980,3000,2980,6277
20250401,091300,319442782,2980,2995,3005,2980,7128
20250401,091200,298110922,2995,2980,2995,2975,8516
20250401,091100,272710122,2985,2965,2985,2965,2402
20250401,091000,265563207,2975,2970,2975,2950,12346
20250401,090900,229023392,2970,2975,2980,2970,3929
20250401,090800,217330982,2965,2960,2965,2960,11442
20250401,090700,183409117,2960,2960,2960,2960,1282
20250401,090600,179614397,2960,2962,2975,2960,1638
20250401,090500,174760090,2965,2985,3000,2965,16053
20250401,090400,127097750,3005,2970,3010,2965,13638
20250401,090300,86381595,2970,2970,2970,2960,2178
20250401,090200,79925700,2970,2945,2970,2935,8673
20250401,090100,54393805,2945,2940,2960,2940,5299
20250401,090000,38766815,2940,2925,2950,2925,12912
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192100 3571611602 3005 3005 3005 3005 19162
3 20250401 192000 3571611602 3005 3005 3005 3005 0
4 20250401 191900 3571611602 3005 3005 3005 3005 0
5 20250401 191800 3571611602 3005 3005 3005 3005 0
6 20250401 191700 3571611602 3005 3005 3005 3005 0
7 20250401 191600 3571611602 3005 3005 3005 3005 0
8 20250401 191500 3571611602 3005 3005 3005 3005 0
9 20250401 191400 3571611602 3005 3005 3005 3005 0
10 20250401 191300 3571611602 3005 3005 3005 3005 0
11 20250401 191200 3571611602 3005 3005 3005 3005 0
12 20250401 191100 3571611602 3005 3005 3005 3005 0
13 20250401 191000 3571611602 3005 3005 3005 3005 0
14 20250401 190900 3571611602 3005 3005 3005 3005 0
15 20250401 190800 3571611602 3005 3005 3005 3005 0
16 20250401 190700 3571611602 3005 3005 3005 3005 0
17 20250401 190600 3571611602 3005 3005 3005 3005 0
18 20250401 190500 3571611602 3005 3005 3005 3005 0
19 20250401 190400 3571611602 3005 3005 3005 3005 0
20 20250401 190300 3571611602 3005 3005 3005 3005 0
21 20250401 190200 3571611602 3005 3005 3005 3005 0
22 20250401 190100 3571611602 3005 3005 3005 3005 0
23 20250401 190000 3571611602 3005 3005 3005 3005 0
24 20250401 185900 3571611602 3005 3005 3005 3005 0
25 20250401 185800 3571611602 3005 3005 3005 3005 0
26 20250401 185700 3571611602 3005 3005 3005 3005 0
27 20250401 185600 3571611602 3005 3005 3005 3005 0
28 20250401 185500 3571611602 3005 3005 3005 3005 0
29 20250401 185400 3571611602 3005 3005 3005 3005 0
30 20250401 185300 3571611602 3005 3005 3005 3005 0
31 20250401 185200 3571611602 3005 3005 3005 3005 0
32 20250401 185100 3571611602 3005 3005 3005 3005 19162
33 20250401 185000 3571611602 3005 3005 3005 3005 0
34 20250401 184900 3571611602 3005 3005 3005 3005 0
35 20250401 184800 3571611602 3005 3005 3005 3005 0
36 20250401 184700 3571611602 3005 3005 3005 3005 0
37 20250401 184600 3571611602 3005 3005 3005 3005 0
38 20250401 184500 3571611602 3005 3005 3005 3005 0
39 20250401 184400 3571611602 3005 3005 3005 3005 0
40 20250401 184300 3571611602 3005 3005 3005 3005 0
41 20250401 184200 3571611602 3005 3005 3005 3005 0
42 20250401 184100 3571611602 3005 3005 3005 3005 0
43 20250401 184000 3571611602 3005 3005 3005 3005 0
44 20250401 183900 3571611602 3005 3005 3005 3005 0
45 20250401 183800 3571611602 3005 3005 3005 3005 0
46 20250401 183700 3571611602 3005 3005 3005 3005 0
47 20250401 183600 3571611602 3005 3005 3005 3005 0
48 20250401 183500 3571611602 3005 3005 3005 3005 0
49 20250401 183400 3571611602 3005 3005 3005 3005 0
50 20250401 183300 3571611602 3005 3005 3005 3005 0
51 20250401 183200 3571611602 3005 3005 3005 3005 0
52 20250401 183100 3571611602 3005 3005 3005 3005 0
53 20250401 183000 3571611602 3005 3005 3005 3005 0
54 20250401 182900 3571611602 3005 3005 3005 3005 0
55 20250401 182800 3571611602 3005 3005 3005 3005 0
56 20250401 182700 3571611602 3005 3005 3005 3005 0
57 20250401 182600 3571611602 3005 3005 3005 3005 0
58 20250401 182500 3571611602 3005 3005 3005 3005 0
59 20250401 182400 3571611602 3005 3005 3005 3005 0
60 20250401 182300 3571611602 3005 3005 3005 3005 0
61 20250401 182200 3571611602 3005 3005 3005 3005 0
62 20250401 182100 3571611602 3005 3005 3005 3005 19162
63 20250401 182000 3571611602 3005 3005 3005 3005 0
64 20250401 181900 3571611602 3005 3005 3005 3005 0
65 20250401 181800 3571611602 3005 3005 3005 3005 0
66 20250401 181700 3571611602 3005 3005 3005 3005 0
67 20250401 181600 3571611602 3005 3005 3005 3005 0
68 20250401 181500 3571611602 3005 3005 3005 3005 0
69 20250401 181400 3571611602 3005 3005 3005 3005 0
70 20250401 181300 3571611602 3005 3005 3005 3005 0
71 20250401 181200 3571611602 3005 3005 3005 3005 0
72 20250401 181100 3571611602 3005 3005 3005 3005 0
73 20250401 181000 3571611602 3005 3005 3005 3005 0
74 20250401 180900 3571611602 3005 3005 3005 3005 0
75 20250401 180800 3571611602 3005 3005 3005 3005 0
76 20250401 180700 3571611602 3005 3005 3005 3005 0
77 20250401 180600 3571611602 3005 3005 3005 3005 0
78 20250401 180500 3571611602 3005 3005 3005 3005 0
79 20250401 180400 3571611602 3005 3005 3005 3005 0
80 20250401 180300 3571611602 3005 3005 3005 3005 0
81 20250401 180200 3571611602 3005 3005 3005 3005 0
82 20250401 180100 3571611602 3005 3005 3005 3005 0
83 20250401 180000 3571611602 3005 3005 3005 3005 0
84 20250401 175900 3571611602 3005 3005 3005 3005 0
85 20250401 175800 3571611602 3005 3005 3005 3005 0
86 20250401 175700 3571611602 3005 3005 3005 3005 0
87 20250401 175600 3571611602 3005 3005 3005 3005 0
88 20250401 175500 3571611602 3005 3005 3005 3005 0
89 20250401 175400 3571611602 3005 3005 3005 3005 0
90 20250401 175300 3571611602 3005 3005 3005 3005 0
91 20250401 175200 3571611602 3005 3005 3005 3005 0
92 20250401 175100 3571611602 3005 3005 3005 3005 19162
93 20250401 175000 3571611602 3005 3005 3005 3005 0
94 20250401 174900 3571611602 3005 3005 3005 3005 0
95 20250401 174800 3571611602 3005 3005 3005 3005 0
96 20250401 174700 3571611602 3005 3005 3005 3005 0
97 20250401 174600 3571611602 3005 3005 3005 3005 0
98 20250401 174500 3571611602 3005 3005 3005 3005 0
99 20250401 174400 3571611602 3005 3005 3005 3005 0
100 20250401 174300 3571611602 3005 3005 3005 3005 0
101 20250401 174200 3571611602 3005 3005 3005 3005 0
102 20250401 174100 3571611602 3005 3005 3005 3005 0
103 20250401 174000 3571611602 3005 3005 3005 3005 0
104 20250401 173900 3571611602 3005 3005 3005 3005 0
105 20250401 173800 3571611602 3005 3005 3005 3005 0
106 20250401 173700 3571611602 3005 3005 3005 3005 0
107 20250401 173600 3571611602 3005 3005 3005 3005 0
108 20250401 173500 3571611602 3005 3005 3005 3005 0
109 20250401 173400 3571611602 3005 3005 3005 3005 0
110 20250401 173300 3571611602 3005 3005 3005 3005 0
111 20250401 173200 3571611602 3005 3005 3005 3005 0
112 20250401 173100 3571611602 3005 3005 3005 3005 0
113 20250401 173000 3571611602 3005 3005 3005 3005 0
114 20250401 172900 3571611602 3005 3005 3005 3005 0
115 20250401 172800 3571611602 3005 3005 3005 3005 0
116 20250401 172700 3571611602 3005 3005 3005 3005 0
117 20250401 172600 3571611602 3005 3005 3005 3005 0
118 20250401 172500 3571611602 3005 3005 3005 3005 0
119 20250401 172400 3571611602 3005 3005 3005 3005 0
120 20250401 172300 3571611602 3005 3005 3005 3005 0
121 20250401 172200 3571611602 3005 3005 3005 3005 0
122 20250401 172100 3571611602 3005 3005 3005 3005 19162
123 20250401 172000 3571611602 3005 3005 3005 3005 0
124 20250401 171900 3571611602 3005 3005 3005 3005 0
125 20250401 171800 3571611602 3005 3005 3005 3005 0
126 20250401 171700 3571611602 3005 3005 3005 3005 0
127 20250401 171600 3571611602 3005 3005 3005 3005 0
128 20250401 171500 3571611602 3005 3005 3005 3005 0
129 20250401 171400 3571611602 3005 3005 3005 3005 0
130 20250401 171300 3571611602 3005 3005 3005 3005 0
131 20250401 171200 3571611602 3005 3005 3005 3005 0
132 20250401 171100 3571611602 3005 3005 3005 3005 0
133 20250401 171000 3571611602 3005 3005 3005 3005 0
134 20250401 170900 3571611602 3005 3005 3005 3005 0
135 20250401 170800 3571611602 3005 3005 3005 3005 0
136 20250401 170700 3571611602 3005 3005 3005 3005 0
137 20250401 170600 3571611602 3005 3005 3005 3005 0
138 20250401 170500 3571611602 3005 3005 3005 3005 0
139 20250401 170400 3571611602 3005 3005 3005 3005 0
140 20250401 170300 3571611602 3005 3005 3005 3005 0
141 20250401 170200 3571611602 3005 3005 3005 3005 0
142 20250401 170100 3571611602 3005 3005 3005 3005 0
143 20250401 170000 3571611602 3005 3005 3005 3005 0
144 20250401 165900 3571611602 3005 3005 3005 3005 0
145 20250401 165800 3571611602 3005 3005 3005 3005 0
146 20250401 165700 3571611602 3005 3005 3005 3005 0
147 20250401 165600 3571611602 3005 3005 3005 3005 0
148 20250401 165500 3571611602 3005 3005 3005 3005 0
149 20250401 165400 3571611602 3005 3005 3005 3005 0
150 20250401 165300 3571611602 3005 3005 3005 3005 0
151 20250401 165200 3571611602 3005 3005 3005 3005 0
152 20250401 165100 3571611602 3005 3005 3005 3005 19162
153 20250401 165000 3571611602 3005 3005 3005 3005 0
154 20250401 164900 3571611602 3005 3005 3005 3005 0
155 20250401 164800 3571611602 3005 3005 3005 3005 0
156 20250401 164700 3571611602 3005 3005 3005 3005 0
157 20250401 164600 3571611602 3005 3005 3005 3005 0
158 20250401 164500 3571611602 3005 3005 3005 3005 0
159 20250401 164400 3571611602 3005 3005 3005 3005 0
160 20250401 164300 3571611602 3005 3005 3005 3005 0
161 20250401 164200 3571611602 3005 3005 3005 3005 0
162 20250401 164100 3571611602 3005 3005 3005 3005 0
163 20250401 164000 3571611602 3005 3005 3005 3005 0
164 20250401 163900 3571611602 3005 3005 3005 3005 0
165 20250401 163800 3571611602 3005 3005 3005 3005 0
166 20250401 163700 3571611602 3005 3005 3005 3005 0
167 20250401 163600 3571611602 3005 3005 3005 3005 0
168 20250401 163500 3571611602 3005 3005 3005 3005 0
169 20250401 163400 3571611602 3005 3005 3005 3005 0
170 20250401 163300 3571611602 3005 3005 3005 3005 0
171 20250401 163200 3571611602 3005 3005 3005 3005 0
172 20250401 163100 3571611602 3005 3005 3005 3005 0
173 20250401 163000 3571611602 3005 3005 3005 3005 0
174 20250401 162900 3571611602 3005 3005 3005 3005 0
175 20250401 162800 3571611602 3005 3005 3005 3005 0
176 20250401 162700 3571611602 3005 3005 3005 3005 0
177 20250401 162600 3571611602 3005 3005 3005 3005 0
178 20250401 162500 3571611602 3005 3005 3005 3005 0
179 20250401 162400 3571611602 3005 3005 3005 3005 0
180 20250401 162300 3571611602 3005 3005 3005 3005 0
181 20250401 162200 3571611602 3005 3005 3005 3005 0
182 20250401 162100 3571611602 3005 3005 3005 3005 19162
183 20250401 162000 3571611602 3005 3005 3005 3005 0
184 20250401 161900 3571611602 3005 3005 3005 3005 0
185 20250401 161800 3571611602 3005 3005 3005 3005 0
186 20250401 161700 3571611602 3005 3005 3005 3005 0
187 20250401 161600 3571611602 3005 3005 3005 3005 0
188 20250401 161500 3571611602 3005 3005 3005 3005 0
189 20250401 161400 3571611602 3005 3005 3005 3005 0
190 20250401 161300 3571611602 3005 3005 3005 3005 0
191 20250401 161200 3571611602 3005 3005 3005 3005 0
192 20250401 161100 3571611602 3005 3005 3005 3005 0
193 20250401 161000 3571611602 3005 3005 3005 3005 0
194 20250401 160900 3571611602 3005 3005 3005 3005 0
195 20250401 160800 3571611602 3005 3005 3005 3005 0
196 20250401 160700 3571611602 3005 3005 3005 3005 0
197 20250401 160600 3571611602 3005 3005 3005 3005 0
198 20250401 160500 3571611602 3005 3005 3005 3005 0
199 20250401 160400 3571611602 3005 3005 3005 3005 0
200 20250401 160300 3571611602 3005 3005 3005 3005 0
201 20250401 160200 3571611602 3005 3005 3005 3005 0
202 20250401 160100 3571611602 3005 3005 3005 3005 0
203 20250401 160000 3571611602 3005 3005 3005 3005 0
204 20250401 155900 3571611602 3005 3005 3005 3005 0
205 20250401 155800 3571611602 3005 3005 3005 3005 0
206 20250401 155700 3571611602 3005 3005 3005 3005 0
207 20250401 155600 3571611602 3005 3005 3005 3005 0
208 20250401 155500 3571611602 3005 3005 3005 3005 0
209 20250401 155400 3571611602 3005 3005 3005 3005 0
210 20250401 155300 3571611602 3005 3005 3005 3005 0
211 20250401 155200 3571611602 3005 3005 3005 3005 0
212 20250401 155100 3571611602 3005 3005 3005 3005 19162
213 20250401 155000 3571611602 3005 3005 3005 3005 0
214 20250401 154900 3571611602 3005 3005 3005 3005 0
215 20250401 154800 3571611602 3005 3005 3005 3005 0
216 20250401 154700 3571611602 3005 3005 3005 3005 0
217 20250401 154600 3571611602 3005 3005 3005 3005 0
218 20250401 154500 3571611602 3005 3005 3005 3005 0
219 20250401 154400 3571611602 3005 3005 3005 3005 0
220 20250401 154300 3571611602 3005 3005 3005 3005 0
221 20250401 154200 3571611602 3005 3005 3005 3005 0
222 20250401 154100 3571611602 3005 3005 3005 3005 0
223 20250401 154000 3571611602 3005 3005 3005 3005 0
224 20250401 153900 3571611602 3005 3005 3005 3005 0
225 20250401 153800 3571611602 3005 3005 3005 3005 0
226 20250401 153700 3571611602 3005 3005 3005 3005 0
227 20250401 153600 3571611602 3005 3005 3005 3005 0
228 20250401 153500 3571611602 3005 3005 3005 3005 0
229 20250401 153400 3571611602 3005 3005 3005 3005 0
230 20250401 153300 3571611602 3005 3005 3005 3005 0
231 20250401 153200 3571611602 3005 3005 3005 3005 0
232 20250401 153100 3571611602 3005 3005 3005 3005 0
233 20250401 153000 3571611602 3005 3005 3005 3005 19162
234 20250401 152900 3514029792 3015 3015 3015 3015 0
235 20250401 152800 3514029792 3015 3015 3015 3015 0
236 20250401 152700 3514029792 3015 3015 3015 3015 0
237 20250401 152600 3514029792 3015 3015 3015 3015 0
238 20250401 152500 3514029792 3015 3015 3015 3015 0
239 20250401 152400 3514029792 3015 3015 3015 3015 0
240 20250401 152300 3514029792 3015 3015 3015 3015 0
241 20250401 152200 3514029792 3015 3015 3015 3015 0
242 20250401 152100 3514029792 3015 3015 3015 3015 0
243 20250401 152000 3514029792 3015 3015 3015 3015 0
244 20250401 151900 3514029792 3015 3015 3020 3015 11708
245 20250401 151800 3478722927 3015 3020 3020 3015 3956
246 20250401 151700 3466789567 3020 3020 3020 3015 3453
247 20250401 151600 3456362357 3020 3020 3020 3015 11947
248 20250401 151500 3420299827 3020 3012 3020 3012 2894
249 20250401 151400 3411576952 3015 3010 3015 3010 3231
250 20250401 151300 3401847157 3015 3015 3020 3010 4853
251 20250401 151200 3387217102 3015 3020 3020 3015 1945
252 20250401 151100 3381351772 3020 3015 3020 3015 7339
253 20250401 151000 3359223317 3020 3020 3030 3015 9060
254 20250401 150900 3331857692 3020 3025 3030 3015 11123
255 20250401 150800 3298260937 3025 3025 3025 3020 936
256 20250401 150700 3295430037 3025 3020 3025 3020 2305
257 20250401 150600 3288457462 3025 3020 3025 3015 4363
258 20250401 150500 3275291152 3020 3020 3025 3020 3727
259 20250401 150400 3264028217 3015 3025 3025 3015 5250
260 20250401 150300 3248162287 3020 3020 3025 3015 3267
261 20250401 150200 3238292407 3025 3025 3030 3020 21692
262 20250401 150100 3172699586 3025 3015 3025 3010 26123
263 20250401 150000 3093855541 3015 3015 3020 3010 11377
264 20250401 145900 3059550166 3015 3015 3015 3010 8786
265 20250401 145800 3033072441 3015 3015 3020 3010 21093
266 20250401 145700 2969437655 3015 3010 3025 3005 30414
267 20250401 145600 2877705500 3010 2975 3015 2970 27315
268 20250401 145500 2795737120 2985 2985 2985 2985 0
269 20250401 145400 2795737120 2985 2980 2985 2970 3152
270 20250401 145300 2786371465 2975 2980 2980 2975 743
271 20250401 145200 2784160585 2980 2980 2980 2980 9
272 20250401 145100 2784133765 2985 2975 2990 2975 2379
273 20250401 145000 2777039950 2985 2975 2985 2975 924
274 20250401 144900 2774284300 2975 2980 2985 2975 1903
275 20250401 144800 2768610230 2975 2975 2975 2975 44
276 20250401 144700 2768479330 2975 2975 2975 2970 1954
277 20250401 144600 2762675940 2970 2970 2980 2970 3591
278 20250401 144500 2752003065 2970 2970 2970 2970 200
279 20250401 144400 2751409065 2975 2970 2975 2970 1821
280 20250401 144300 2746000690 2970 2975 2975 2970 240
281 20250401 144200 2745286890 2975 2980 2980 2975 472
282 20250401 144100 2743882430 2980 2980 2980 2980 60
283 20250401 144000 2743703630 2980 2975 2980 2975 816
284 20250401 143900 2741276025 2975 2980 2980 2975 944
285 20250401 143800 2738466180 2980 2980 2980 2980 100
286 20250401 143700 2738168180 2975 2975 2975 2975 2968
287 20250401 143600 2729338380 2985 2985 2985 2985 1
288 20250401 143500 2729335395 2980 2980 2980 2980 2002
289 20250401 143400 2723369435 2980 2980 2980 2980 3048
290 20250401 143300 2714286395 2985 2985 2990 2985 620
291 20250401 143200 2712435690 2985 2985 2985 2985 652
292 20250401 143100 2710489470 2990 2985 2990 2985 1951
293 20250401 143000 2704665730 2970 2970 2985 2970 5799
294 20250401 142900 2687442685 2975 2985 2985 2975 2001
295 20250401 142800 2681489700 2975 2980 2985 2975 206
296 20250401 142700 2680876820 2980 2980 2980 2975 1257
297 20250401 142600 2677134460 2985 2985 2985 2985 1
298 20250401 142500 2677131475 2970 2985 2985 2970 9953
299 20250401 142400 2647552300 2975 2985 2985 2975 1292
300 20250401 142300 2643703705 2985 2980 2985 2980 132
301 20250401 142200 2643310320 2985 2980 2985 2980 1702
302 20250401 142100 2638238355 2985 2980 2985 2980 457
303 20250401 142000 2636876395 2990 2990 2990 2985 179
304 20250401 141900 2636342065 2990 2985 2990 2985 11
305 20250401 141800 2636309180 2980 2980 2980 2980 1052
306 20250401 141700 2633174220 2990 2990 2990 2990 1
307 20250401 141600 2633171230 2980 2980 2980 2980 574
308 20250401 141500 2631460710 2990 2990 2990 2990 0
309 20250401 141400 2631460710 2990 2980 2990 2980 6024
310 20250401 141300 2613507680 2980 2980 2980 2975 48
311 20250401 141200 2613364695 2980 2980 2980 2975 701
312 20250401 141100 2611276715 2975 2975 2975 2975 1373
313 20250401 141000 2607192040 2980 2980 2980 2980 300
314 20250401 140900 2606298040 2990 2990 2990 2990 0
315 20250401 140800 2606298040 2990 2990 2990 2990 0
316 20250401 140700 2606298040 2990 2980 2990 2980 151
317 20250401 140600 2605848050 2980 2980 2980 2980 480
318 20250401 140500 2604417650 2995 2980 2995 2980 171
319 20250401 140400 2603908055 2980 2980 2980 2980 653
320 20250401 140300 2601962115 2995 2995 2995 2995 24
321 20250401 140200 2601890235 2980 2990 2995 2980 7297
322 20250401 140100 2580119585 2985 2985 2985 2985 0
323 20250401 140000 2580119585 2985 3000 3000 2985 3560
324 20250401 135900 2569462890 3000 2995 3000 2995 2631
325 20250401 135800 2561582515 2995 2990 2995 2990 3731
326 20250401 135700 2550408190 2990 3000 3000 2990 689
327 20250401 135600 2548345245 2995 2995 2995 2995 253
328 20250401 135500 2547587510 3000 3005 3005 3000 1006
329 20250401 135400 2544569500 3000 3005 3005 3000 2163
330 20250401 135300 2538076685 3010 3010 3010 3010 121
331 20250401 135200 2537712475 3010 3010 3010 3010 2
332 20250401 135100 2537706455 3010 3005 3010 3005 415
333 20250401 135000 2536459375 3000 3005 3005 3000 2066
334 20250401 134900 2530254885 3005 3005 3005 3005 1447
335 20250401 134800 2525906650 3010 3000 3010 3000 49
336 20250401 134700 2525759640 3005 3005 3005 3005 3702
337 20250401 134600 2514635130 3005 3005 3005 3005 147
338 20250401 134500 2514193395 3010 3005 3010 3005 221
339 20250401 134400 2513528550 3015 3015 3015 3015 0
340 20250401 134300 2513528550 3015 3015 3015 3015 0
341 20250401 134200 2513528550 3015 3010 3015 3010 4427
342 20250401 134100 2500203275 3010 3015 3015 3010 574
343 20250401 134000 2498474180 3015 3010 3015 3010 3601
344 20250401 133900 2487618845 3015 3015 3015 3010 487
345 20250401 133800 2486152715 3010 3005 3015 3005 1950
346 20250401 133700 2480288315 3005 3005 3005 3005 1900
347 20250401 133600 2474578815 3005 3000 3005 3000 4612
348 20250401 133500 2460725755 3005 3000 3005 3000 46
349 20250401 133400 2460587685 3005 3005 3005 3005 180
350 20250401 133300 2460046785 3010 3010 3010 3010 141
351 20250401 133200 2459622375 3015 3015 3015 3015 0
352 20250401 133100 2459622375 3015 3015 3015 3010 451
353 20250401 133000 2458262860 3010 3015 3020 3000 651
354 20250401 132900 2456300910 3015 3005 3020 3005 20395
355 20250401 132800 2394828075 3010 3010 3010 3010 720
356 20250401 132700 2392660875 3010 3005 3010 3005 3832
357 20250401 132600 2381145430 3000 2995 3005 2995 2502
358 20250401 132500 2373639670 2995 2995 2995 2995 230
359 20250401 132400 2372950820 2995 2980 2995 2980 1026
360 20250401 132300 2369882320 2980 2985 2985 2980 1000
361 20250401 132200 2366900150 2990 2990 2990 2990 1
362 20250401 132100 2366897160 2985 2995 2995 2985 554
363 20250401 132000 2365238470 2985 2985 2985 2985 0
364 20250401 131900 2365238470 2985 3000 3000 2985 1002
365 20250401 131800 2362238220 3005 2995 3005 2995 1889
366 20250401 131700 2356579250 2995 2995 2995 2985 125
367 20250401 131600 2356204885 2995 2995 2995 2995 0
368 20250401 131500 2356204885 2995 2995 2995 2995 1200
369 20250401 131400 2352610885 2995 2985 2995 2985 234
370 20250401 131300 2351910065 2995 2995 2995 2995 1006
371 20250401 131200 2348897095 2995 2985 2995 2985 15325
372 20250401 131100 2303046790 2985 2985 2985 2985 0
373 20250401 131000 2303046790 2985 2985 2985 2985 4
374 20250401 130900 2303034850 2980 2980 2980 2980 5661
375 20250401 130800 2286165070 2975 2975 2975 2975 913
376 20250401 130700 2283448895 2975 2975 2975 2975 0
377 20250401 130600 2283448895 2975 2975 2975 2975 1000
378 20250401 130500 2280473895 2980 2980 2980 2980 904
379 20250401 130400 2277779975 2975 2975 2975 2975 0
380 20250401 130300 2277779975 2975 2975 2975 2975 2
381 20250401 130200 2277774025 2975 2975 2975 2975 90
382 20250401 130100 2277506275 2975 2975 2980 2975 1006
383 20250401 130000 2274513420 2975 2970 2975 2970 2305
384 20250401 125900 2267656065 2975 2975 2975 2975 201
385 20250401 125800 2267058090 2975 2980 2980 2970 5399
386 20250401 125700 2250999045 2980 2980 2980 2980 153
387 20250401 125600 2250543105 2975 2980 2980 2975 1650
388 20250401 125500 2245629355 2980 2980 2980 2980 1
389 20250401 125400 2245626375 2985 2985 2985 2980 3621
390 20250401 125300 2234830910 2985 2985 2985 2985 36
391 20250401 125200 2234723450 2985 2985 2985 2985 97
392 20250401 125100 2234433905 2985 2985 2985 2980 112
393 20250401 125000 2234099610 2985 2980 2985 2980 624
394 20250401 124900 2232240085 2985 2985 2985 2985 590
395 20250401 124800 2230478935 2985 2985 2985 2985 146
396 20250401 124700 2230043125 2980 2982 2982 2980 3125
397 20250401 124600 2220730621 2980 2982 2982 2980 1500
398 20250401 124500 2216260581 2985 2987 2987 2985 778
399 20250401 124400 2213937849 2987 2985 2987 2985 1688
400 20250401 124300 2208899097 2990 2990 2990 2990 3953
401 20250401 124200 2197079627 2995 2995 2995 2995 0
402 20250401 124100 2197079627 2995 2990 2995 2990 59
403 20250401 124000 2196903212 2995 2995 2995 2985 4639
404 20250401 123900 2183033507 2995 2995 2995 2995 0
405 20250401 123800 2183033507 2995 2995 2995 2995 470
406 20250401 123700 2181625857 3000 3000 3000 3000 10
407 20250401 123600 2181595857 3000 2995 3000 2995 3449
408 20250401 123500 2171266092 3000 3000 3000 3000 1000
409 20250401 123400 2168266092 3000 2995 3000 2995 2
410 20250401 123300 2168260097 3005 3005 3005 3005 1
411 20250401 123200 2168257092 2995 3005 3005 2995 814
412 20250401 123100 2165819142 3005 2995 3005 2995 129
413 20250401 123000 2165432752 3010 3010 3010 3010 0
414 20250401 122900 2165432752 3010 3000 3010 3000 1180
415 20250401 122800 2161890527 3010 3010 3010 3010 500
416 20250401 122700 2160385527 3010 3010 3010 3010 200
417 20250401 122600 2159783527 3015 3015 3015 3015 0
418 20250401 122500 2159783527 3015 3005 3015 3005 1391
419 20250401 122400 2155599112 3010 3000 3010 2995 4015
420 20250401 122300 2143556612 2995 2995 2995 2995 0
421 20250401 122200 2143556612 2995 2992 2995 2992 491
422 20250401 122100 2142086727 2992 2992 2992 2990 278
423 20250401 122000 2141254983 2992 2995 2995 2992 2309
424 20250401 121900 2134339573 2995 2995 2997 2995 31
425 20250401 121800 2134246726 2997 2995 2997 2995 698
426 20250401 121700 2132156212 2995 2995 2995 2995 1
427 20250401 121600 2132153217 3005 3005 3005 3005 0
428 20250401 121500 2132153217 3005 3005 3005 3005 3
429 20250401 121400 2132144202 3005 3005 3005 3005 2
430 20250401 121300 2132138192 2995 2995 2995 2995 126
431 20250401 121200 2131760822 3005 2995 3005 2995 17
432 20250401 121100 2131709852 2995 2995 2995 2995 20
433 20250401 121000 2131649952 3005 3005 3005 3005 0
434 20250401 120900 2131649952 3005 3005 3005 3005 3400
435 20250401 120800 2121432952 3005 3005 3005 3005 0
436 20250401 120700 2121432952 3005 2995 3005 2995 501
437 20250401 120600 2119932447 2995 3000 3000 2995 1000
438 20250401 120500 2116933952 3000 2995 3000 2995 1329
439 20250401 120400 2112949487 3000 2995 3000 2995 421
440 20250401 120300 2111688587 2995 2995 2995 2995 493
441 20250401 120200 2110212052 2995 2995 2995 2995 400
442 20250401 120100 2109014052 2995 3000 3000 2995 17
443 20250401 120000 2108963107 3005 3000 3005 3000 1211
444 20250401 115900 2105326657 3000 3000 3000 3000 801
445 20250401 115800 2102923657 3005 3000 3005 3000 336
446 20250401 115700 2101913982 3000 3005 3005 3000 35
447 20250401 115600 2101808977 3005 3000 3005 3000 207
448 20250401 115500 2101187877 3000 3000 3000 3000 1980
449 20250401 115400 2095247877 3000 3000 3005 3000 612
450 20250401 115300 2093411872 2995 2995 2995 2995 101
451 20250401 115200 2093109377 3005 3005 3005 3005 1
452 20250401 115100 2093106372 2995 2995 2995 2995 2
453 20250401 115000 2093100382 3005 2995 3005 2995 271
454 20250401 114900 2092288727 3005 3000 3005 2995 3223
455 20250401 114800 2082633337 3010 3010 3010 3005 150
456 20250401 114700 2082182087 3010 3010 3010 3000 555
457 20250401 114600 2080516717 3010 3005 3010 3005 793
458 20250401 114500 2078130787 3005 2995 3005 2995 70
459 20250401 114400 2077921117 2995 2995 2995 2995 300
460 20250401 114300 2077022617 3005 3000 3005 2995 5861
461 20250401 114200 2059439617 3005 3000 3010 2995 3133
462 20250401 114100 2050020742 3010 2995 3010 2995 937
463 20250401 114000 2047211052 2995 3015 3015 2995 2515
464 20250401 113900 2039668357 3015 3015 3015 3015 10
465 20250401 113800 2039638207 3015 3015 3015 3015 231
466 20250401 113700 2038941742 3005 3010 3010 3000 1648
467 20250401 113600 2033995552 3010 3010 3015 3000 1400
468 20250401 113500 2029793087 3015 3015 3015 3010 601
469 20250401 113400 2027981077 3020 3010 3025 3005 2419
470 20250401 113300 2020685512 3010 3015 3015 3010 5
471 20250401 113200 2020670457 3010 3020 3020 3010 2470
472 20250401 113100 2013227502 3020 3015 3020 3015 5517
473 20250401 113000 1996593712 3015 3010 3015 3010 314
474 20250401 112900 1995648567 3015 3015 3015 3015 580
475 20250401 112800 1993899867 3015 3010 3015 3010 2993
476 20250401 112700 1984878872 3015 3010 3015 3010 504
477 20250401 112600 1983361247 3010 3010 3010 3005 672
478 20250401 112500 1981338532 3005 3005 3005 3005 425
479 20250401 112400 1980061407 3010 3000 3010 3000 900
480 20250401 112300 1977355847 3005 3005 3005 3005 450
481 20250401 112200 1976003597 3010 3005 3010 3000 2057
482 20250401 112100 1969822882 3005 3000 3005 3000 2463
483 20250401 112000 1962426697 3000 3010 3015 3000 3609
484 20250401 111900 1951556752 3015 3010 3015 3005 1012
485 20250401 111800 1948510707 3015 3015 3015 3015 1
486 20250401 111700 1948507692 3005 3020 3020 3005 2658
487 20250401 111600 1940503097 3020 3020 3030 3020 4814
488 20250401 111500 1925930172 3020 3020 3025 3020 5849
489 20250401 111400 1908266157 3020 3020 3020 3020 3110
490 20250401 111300 1898873957 3010 3020 3025 3010 9070
491 20250401 111200 1871471252 3020 3010 3025 3000 14526
492 20250401 111100 1827677127 2990 2995 3010 2990 11518
493 20250401 111000 1793078782 3000 2990 3000 2990 3656
494 20250401 110900 1782134892 2990 2975 2990 2975 4602
495 20250401 110800 1768412222 2975 2965 2975 2965 2107
496 20250401 110700 1762150117 2965 2965 2965 2965 11
497 20250401 110600 1762117502 2965 2965 2965 2965 0
498 20250401 110500 1762117502 2965 2980 2980 2965 5873
499 20250401 110400 1744662752 2980 2970 2980 2970 285
500 20250401 110300 1743813502 2985 2975 2985 2965 7914
501 20250401 110200 1720214157 2975 2980 2980 2975 3438
502 20250401 110100 1709969442 2985 2970 2985 2960 5296
503 20250401 110000 1694216267 2965 2965 2975 2965 785
504 20250401 105900 1691884902 2965 2965 2975 2960 167
505 20250401 105800 1691389692 2975 2970 2975 2970 2043
506 20250401 105700 1685321972 2970 2965 2970 2965 2040
507 20250401 105600 1679266172 2965 2950 2965 2945 3553
508 20250401 105500 1668740182 2950 2935 2950 2930 662
509 20250401 105400 1666794762 2940 2960 2960 2940 106
510 20250401 105300 1666483042 2940 2940 2940 2940 423
511 20250401 105200 1665239422 2960 2965 2965 2935 9931
512 20250401 105100 1635988087 2960 2940 2960 2940 7944
513 20250401 105000 1612498907 2955 2950 2955 2945 938
514 20250401 104900 1609732897 2945 2940 2945 2940 653
515 20250401 104800 1607813072 2940 2955 2955 2940 3199
516 20250401 104700 1598381562 2955 2935 2955 2935 5218
517 20250401 104600 1583014942 2940 2935 2940 2935 329
518 20250401 104500 1582049222 2945 2940 2945 2940 879
519 20250401 104400 1579464952 2945 2935 2945 2935 2283
520 20250401 104300 1572762017 2940 2930 2940 2930 2
521 20250401 104200 1572756147 2935 2935 2935 2935 3328
522 20250401 104100 1562988467 2940 2940 2940 2935 559
523 20250401 104000 1561346007 2930 2930 2930 2930 0
524 20250401 103900 1561346007 2930 2945 2950 2930 1485
525 20250401 103800 1556994592 2940 2930 2940 2930 3287
526 20250401 103700 1547333192 2930 2935 2935 2930 1071
527 20250401 103600 1544194562 2935 2940 2940 2935 680
528 20250401 103500 1542198757 2930 2940 2940 2930 5342
529 20250401 103400 1526513972 2945 2945 2945 2945 250
530 20250401 103300 1525777722 2950 2945 2950 2945 2690
531 20250401 103200 1517855572 2955 2945 2955 2945 180
532 20250401 103100 1517324492 2950 2950 2950 2950 227
533 20250401 103000 1516654842 2955 2955 2955 2950 38
534 20250401 102900 1516542692 2955 2950 2955 2950 228
535 20250401 102800 1515870082 2950 2945 2955 2945 1326
536 20250401 102700 1511962932 2940 2945 2945 2940 44
537 20250401 102600 1511833512 2940 2940 2945 2940 715
538 20250401 102500 1509731392 2945 2945 2945 2945 0
539 20250401 102400 1509731392 2945 2945 2945 2940 151
540 20250401 102300 1509287322 2945 2940 2945 2940 1635
541 20250401 102200 1504475167 2935 2930 2935 2930 2486
542 20250401 102100 1497182922 2930 2930 2930 2930 85
543 20250401 102000 1496933872 2925 2920 2930 2920 320
544 20250401 101900 1495997882 2920 2930 2945 2920 1400
545 20250401 101800 1491898267 2920 2925 2925 2920 148
546 20250401 101700 1491465882 2925 2925 2925 2920 1671
547 20250401 101600 1486578707 2925 2925 2925 2925 1200
548 20250401 101500 1483068707 2945 2930 2945 2930 539
549 20250401 101400 1481484352 2950 2930 2950 2925 2392
550 20250401 101300 1474454157 2940 2930 2940 2930 1078
551 20250401 101200 1471290572 2935 2925 2935 2925 155
552 20250401 101100 1470837177 2925 2935 2935 2925 97
553 20250401 101000 1470553442 2935 2925 2935 2925 1859
554 20250401 100900 1465113712 2930 2920 2930 2920 772
555 20250401 100800 1462858317 2920 2925 2925 2920 499
556 20250401 100700 1461398792 2920 2925 2925 2920 249
557 20250401 100600 1460670612 2925 2925 2925 2925 1398
558 20250401 100500 1456581462 2925 2920 2925 2920 483
559 20250401 100400 1455171082 2920 2925 2925 2920 1998
560 20250401 100300 1449332552 2925 2925 2930 2925 383
561 20250401 100200 1448212177 2930 2925 2930 2920 12597
562 20250401 100100 1411395107 2930 2935 2935 2930 3509
563 20250401 100000 1401112237 2935 2940 2940 2930 2298
564 20250401 095900 1394362972 2940 2930 2940 2930 4069
565 20250401 095800 1382417917 2930 2930 2930 2930 843
566 20250401 095700 1379947927 2935 2935 2940 2930 13408
567 20250401 095600 1340623932 2950 2940 2950 2935 6599
568 20250401 095500 1321218952 2940 2940 2940 2940 2235
569 20250401 095400 1314648052 2945 2945 2945 2942 1305
570 20250401 095300 1310805127 2935 2955 2960 2935 14743
571 20250401 095200 1267439767 2975 2955 2975 2955 1000
572 20250401 095100 1264476447 2945 2955 2955 2945 8160
573 20250401 095000 1240412162 2955 2955 2960 2955 1372
574 20250401 094900 1236355267 2955 2960 2965 2955 4753
575 20250401 094800 1222306592 2970 2960 2970 2960 2033
576 20250401 094700 1216288892 2960 2970 2970 2960 3983
577 20250401 094600 1204481992 2965 2965 2965 2960 3492
578 20250401 094500 1194139907 2965 2970 2970 2965 1733
579 20250401 094400 1188993172 2975 2960 2975 2960 4301
580 20250401 094300 1176233547 2960 2960 2960 2955 497
581 20250401 094200 1174762432 2960 2960 2965 2960 3872
582 20250401 094100 1163291312 2965 2960 2965 2960 1243
583 20250401 094000 1159609282 2965 2965 2965 2965 1424
584 20250401 093900 1155387122 2965 2955 2965 2955 985
585 20250401 093800 1152466612 2970 2950 2970 2945 4900
586 20250401 093700 1138003662 2950 2960 2960 2950 2029
587 20250401 093600 1132015982 2955 2955 2955 2955 1145
588 20250401 093500 1128632507 2960 2960 2960 2950 2507
589 20250401 093400 1121219347 2950 2960 2960 2950 4977
590 20250401 093300 1106501362 2960 2950 2960 2950 1969
591 20250401 093200 1100675222 2950 2955 2955 2950 2391
592 20250401 093100 1093617802 2955 2945 2960 2945 5326
593 20250401 093000 1077903352 2945 2960 2960 2945 21815
594 20250401 092900 1013472642 2965 2970 2970 2960 5853
595 20250401 092800 996115547 2975 2970 2975 2970 743
596 20250401 092700 993908832 2970 2975 2980 2970 858
597 20250401 092600 991354727 2975 2975 2980 2970 2783
598 20250401 092500 983075632 2975 2970 3000 2970 8478
599 20250401 092400 957798547 2975 2965 2975 2965 1680
600 20250401 092300 952811887 2965 2965 2975 2965 2225
601 20250401 092200 946212347 2960 2985 2985 2960 12392
602 20250401 092100 909465477 2980 2980 2985 2975 4267
603 20250401 092000 896749352 2985 2990 2990 2965 13991
604 20250401 091900 855092517 2990 2995 3005 2990 12038
605 20250401 091800 819002267 2990 3030 3030 2985 31878
606 20250401 091700 723551597 3010 3000 3080 3000 121062
607 20250401 091600 356011047 3000 2990 3000 2985 3271
608 20250401 091500 346232162 2990 3000 3000 2985 2674
609 20250401 091400 338242087 3000 2980 3000 2980 6277
610 20250401 091300 319442782 2980 2995 3005 2980 7128
611 20250401 091200 298110922 2995 2980 2995 2975 8516
612 20250401 091100 272710122 2985 2965 2985 2965 2402
613 20250401 091000 265563207 2975 2970 2975 2950 12346
614 20250401 090900 229023392 2970 2975 2980 2970 3929
615 20250401 090800 217330982 2965 2960 2965 2960 11442
616 20250401 090700 183409117 2960 2960 2960 2960 1282
617 20250401 090600 179614397 2960 2962 2975 2960 1638
618 20250401 090500 174760090 2965 2985 3000 2965 16053
619 20250401 090400 127097750 3005 2970 3010 2965 13638
620 20250401 090300 86381595 2970 2970 2970 2960 2178
621 20250401 090200 79925700 2970 2945 2970 2935 8673
622 20250401 090100 54393805 2945 2940 2960 2940 5299
623 20250401 090000 38766815 2940 2925 2950 2925 12912

1
025880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16715858,0,47389457430,0.00
20250327,0,16715858,0,49729677550,0.00
20250326,0,16715858,0,50231153290,0.00
20250325,0,16715858,0,49144622520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16715858 0 47389457430 0.00
3 20250327 0 16715858 0 49729677550 0.00
4 20250326 0 16715858 0 50231153290 0.00
5 20250325 0 16715858 0 49144622520 0.00