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

627
032620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,134539987,3330,3330,3330,3330,2872
20250401,192400,134539987,3330,3330,3330,3330,0
20250401,192300,134539987,3330,3330,3330,3330,0
20250401,192200,134539987,3330,3330,3330,3330,0
20250401,192100,134539987,3330,3330,3330,3330,0
20250401,192000,134539987,3330,3330,3330,3330,0
20250401,191900,134539987,3330,3330,3330,3330,0
20250401,191800,134539987,3330,3330,3330,3330,0
20250401,191700,134539987,3330,3330,3330,3330,0
20250401,191600,134539987,3330,3330,3330,3330,0
20250401,191500,134539987,3330,3330,3330,3330,0
20250401,191400,134539987,3330,3330,3330,3330,0
20250401,191300,134539987,3330,3330,3330,3330,0
20250401,191200,134539987,3330,3330,3330,3330,0
20250401,191100,134539987,3330,3330,3330,3330,0
20250401,191000,134539987,3330,3330,3330,3330,0
20250401,190900,134539987,3330,3330,3330,3330,0
20250401,190800,134539987,3330,3330,3330,3330,0
20250401,190700,134539987,3330,3330,3330,3330,0
20250401,190600,134539987,3330,3330,3330,3330,0
20250401,190500,134539987,3330,3330,3330,3330,0
20250401,190400,134539987,3330,3330,3330,3330,0
20250401,190300,134539987,3330,3330,3330,3330,0
20250401,190200,134539987,3330,3330,3330,3330,0
20250401,190100,134539987,3330,3330,3330,3330,0
20250401,190000,134539987,3330,3330,3330,3330,0
20250401,185900,134539987,3330,3330,3330,3330,0
20250401,185800,134539987,3330,3330,3330,3330,0
20250401,185700,134539987,3330,3330,3330,3330,0
20250401,185600,134539987,3330,3330,3330,3330,0
20250401,185500,134539987,3330,3330,3330,3330,2872
20250401,185400,134539987,3330,3330,3330,3330,0
20250401,185300,134539987,3330,3330,3330,3330,0
20250401,185200,134539987,3330,3330,3330,3330,0
20250401,185100,134539987,3330,3330,3330,3330,0
20250401,185000,134539987,3330,3330,3330,3330,0
20250401,184900,134539987,3330,3330,3330,3330,0
20250401,184800,134539987,3330,3330,3330,3330,0
20250401,184700,134539987,3330,3330,3330,3330,0
20250401,184600,134539987,3330,3330,3330,3330,0
20250401,184500,134539987,3330,3330,3330,3330,0
20250401,184400,134539987,3330,3330,3330,3330,0
20250401,184300,134539987,3330,3330,3330,3330,0
20250401,184200,134539987,3330,3330,3330,3330,0
20250401,184100,134539987,3330,3330,3330,3330,0
20250401,184000,134539987,3330,3330,3330,3330,0
20250401,183900,134539987,3330,3330,3330,3330,0
20250401,183800,134539987,3330,3330,3330,3330,0
20250401,183700,134539987,3330,3330,3330,3330,0
20250401,183600,134539987,3330,3330,3330,3330,0
20250401,183500,134539987,3330,3330,3330,3330,0
20250401,183400,134539987,3330,3330,3330,3330,0
20250401,183300,134539987,3330,3330,3330,3330,0
20250401,183200,134539987,3330,3330,3330,3330,0
20250401,183100,134539987,3330,3330,3330,3330,0
20250401,183000,134539987,3330,3330,3330,3330,0
20250401,182900,134539987,3330,3330,3330,3330,0
20250401,182800,134539987,3330,3330,3330,3330,0
20250401,182700,134539987,3330,3330,3330,3330,0
20250401,182600,134539987,3330,3330,3330,3330,0
20250401,182500,134539987,3330,3330,3330,3330,2872
20250401,182400,134539987,3330,3330,3330,3330,0
20250401,182300,134539987,3330,3330,3330,3330,0
20250401,182200,134539987,3330,3330,3330,3330,0
20250401,182100,134539987,3330,3330,3330,3330,0
20250401,182000,134539987,3330,3330,3330,3330,0
20250401,181900,134539987,3330,3330,3330,3330,0
20250401,181800,134539987,3330,3330,3330,3330,0
20250401,181700,134539987,3330,3330,3330,3330,0
20250401,181600,134539987,3330,3330,3330,3330,0
20250401,181500,134539987,3330,3330,3330,3330,0
20250401,181400,134539987,3330,3330,3330,3330,0
20250401,181300,134539987,3330,3330,3330,3330,0
20250401,181200,134539987,3330,3330,3330,3330,0
20250401,181100,134539987,3330,3330,3330,3330,0
20250401,181000,134539987,3330,3330,3330,3330,0
20250401,180900,134539987,3330,3330,3330,3330,0
20250401,180800,134539987,3330,3330,3330,3330,0
20250401,180700,134539987,3330,3330,3330,3330,0
20250401,180600,134539987,3330,3330,3330,3330,0
20250401,180500,134539987,3330,3330,3330,3330,0
20250401,180400,134539987,3330,3330,3330,3330,0
20250401,180300,134539987,3330,3330,3330,3330,0
20250401,180200,134539987,3330,3330,3330,3330,0
20250401,180100,134539987,3330,3330,3330,3330,0
20250401,180000,134539987,3330,3330,3330,3330,0
20250401,175900,134539987,3330,3330,3330,3330,0
20250401,175800,134539987,3330,3330,3330,3330,0
20250401,175700,134539987,3330,3330,3330,3330,0
20250401,175600,134539987,3330,3330,3330,3330,0
20250401,175500,134539987,3330,3330,3330,3330,2872
20250401,175400,134539987,3330,3330,3330,3330,0
20250401,175300,134539987,3330,3330,3330,3330,0
20250401,175200,134539987,3330,3330,3330,3330,0
20250401,175100,134539987,3330,3330,3330,3330,0
20250401,175000,134539987,3330,3330,3330,3330,0
20250401,174900,134539987,3330,3330,3330,3330,0
20250401,174800,134539987,3330,3330,3330,3330,0
20250401,174700,134539987,3330,3330,3330,3330,0
20250401,174600,134539987,3330,3330,3330,3330,0
20250401,174500,134539987,3330,3330,3330,3330,0
20250401,174400,134539987,3330,3330,3330,3330,0
20250401,174300,134539987,3330,3330,3330,3330,0
20250401,174200,134539987,3330,3330,3330,3330,0
20250401,174100,134539987,3330,3330,3330,3330,0
20250401,174000,134539987,3330,3330,3330,3330,0
20250401,173900,134539987,3330,3330,3330,3330,0
20250401,173800,134539987,3330,3330,3330,3330,0
20250401,173700,134539987,3330,3330,3330,3330,0
20250401,173600,134539987,3330,3330,3330,3330,0
20250401,173500,134539987,3330,3330,3330,3330,0
20250401,173400,134539987,3330,3330,3330,3330,0
20250401,173300,134539987,3330,3330,3330,3330,0
20250401,173200,134539987,3330,3330,3330,3330,0
20250401,173100,134539987,3330,3330,3330,3330,0
20250401,173000,134539987,3330,3330,3330,3330,0
20250401,172900,134539987,3330,3330,3330,3330,0
20250401,172800,134539987,3330,3330,3330,3330,0
20250401,172700,134539987,3330,3330,3330,3330,0
20250401,172600,134539987,3330,3330,3330,3330,0
20250401,172500,134539987,3330,3330,3330,3330,2872
20250401,172400,134539987,3330,3330,3330,3330,0
20250401,172300,134539987,3330,3330,3330,3330,0
20250401,172200,134539987,3330,3330,3330,3330,0
20250401,172100,134539987,3330,3330,3330,3330,0
20250401,172000,134539987,3330,3330,3330,3330,0
20250401,171900,134539987,3330,3330,3330,3330,0
20250401,171800,134539987,3330,3330,3330,3330,0
20250401,171700,134539987,3330,3330,3330,3330,0
20250401,171600,134539987,3330,3330,3330,3330,0
20250401,171500,134539987,3330,3330,3330,3330,0
20250401,171400,134539987,3330,3330,3330,3330,0
20250401,171300,134539987,3330,3330,3330,3330,0
20250401,171200,134539987,3330,3330,3330,3330,0
20250401,171100,134539987,3330,3330,3330,3330,0
20250401,171000,134539987,3330,3330,3330,3330,0
20250401,170900,134539987,3330,3330,3330,3330,0
20250401,170800,134539987,3330,3330,3330,3330,0
20250401,170700,134539987,3330,3330,3330,3330,0
20250401,170600,134539987,3330,3330,3330,3330,0
20250401,170500,134539987,3330,3330,3330,3330,0
20250401,170400,134539987,3330,3330,3330,3330,0
20250401,170300,134539987,3330,3330,3330,3330,0
20250401,170200,134539987,3330,3330,3330,3330,0
20250401,170100,134539987,3330,3330,3330,3330,0
20250401,170000,134539987,3330,3330,3330,3330,0
20250401,165900,134539987,3330,3330,3330,3330,0
20250401,165800,134539987,3330,3330,3330,3330,0
20250401,165700,134539987,3330,3330,3330,3330,0
20250401,165600,134539987,3330,3330,3330,3330,0
20250401,165500,134539987,3330,3330,3330,3330,2872
20250401,165400,134539987,3330,3330,3330,3330,0
20250401,165300,134539987,3330,3330,3330,3330,0
20250401,165200,134539987,3330,3330,3330,3330,0
20250401,165100,134539987,3330,3330,3330,3330,0
20250401,165000,134539987,3330,3330,3330,3330,0
20250401,164900,134539987,3330,3330,3330,3330,0
20250401,164800,134539987,3330,3330,3330,3330,0
20250401,164700,134539987,3330,3330,3330,3330,0
20250401,164600,134539987,3330,3330,3330,3330,0
20250401,164500,134539987,3330,3330,3330,3330,0
20250401,164400,134539987,3330,3330,3330,3330,0
20250401,164300,134539987,3330,3330,3330,3330,0
20250401,164200,134539987,3330,3330,3330,3330,0
20250401,164100,134539987,3330,3330,3330,3330,0
20250401,164000,134539987,3330,3330,3330,3330,0
20250401,163900,134539987,3330,3330,3330,3330,0
20250401,163800,134539987,3330,3330,3330,3330,0
20250401,163700,134539987,3330,3330,3330,3330,0
20250401,163600,134539987,3330,3330,3330,3330,0
20250401,163500,134539987,3330,3330,3330,3330,0
20250401,163400,134539987,3330,3330,3330,3330,0
20250401,163300,134539987,3330,3330,3330,3330,0
20250401,163200,134539987,3330,3330,3330,3330,0
20250401,163100,134539987,3330,3330,3330,3330,0
20250401,163000,134539987,3330,3330,3330,3330,0
20250401,162900,134539987,3330,3330,3330,3330,0
20250401,162800,134539987,3330,3330,3330,3330,0
20250401,162700,134539987,3330,3330,3330,3330,0
20250401,162600,134539987,3330,3330,3330,3330,0
20250401,162500,134539987,3330,3330,3330,3330,2872
20250401,162400,134539987,3330,3330,3330,3330,0
20250401,162300,134539987,3330,3330,3330,3330,0
20250401,162200,134539987,3330,3330,3330,3330,0
20250401,162100,134539987,3330,3330,3330,3330,0
20250401,162000,134539987,3330,3330,3330,3330,0
20250401,161900,134539987,3330,3330,3330,3330,0
20250401,161800,134539987,3330,3330,3330,3330,0
20250401,161700,134539987,3330,3330,3330,3330,0
20250401,161600,134539987,3330,3330,3330,3330,0
20250401,161500,134539987,3330,3330,3330,3330,0
20250401,161400,134539987,3330,3330,3330,3330,0
20250401,161300,134539987,3330,3330,3330,3330,0
20250401,161200,134539987,3330,3330,3330,3330,0
20250401,161100,134539987,3330,3330,3330,3330,0
20250401,161000,134539987,3330,3330,3330,3330,0
20250401,160900,134539987,3330,3330,3330,3330,0
20250401,160800,134539987,3330,3330,3330,3330,0
20250401,160700,134539987,3330,3330,3330,3330,0
20250401,160600,134539987,3330,3330,3330,3330,0
20250401,160500,134539987,3330,3330,3330,3330,0
20250401,160400,134539987,3330,3330,3330,3330,0
20250401,160300,134539987,3330,3330,3330,3330,0
20250401,160200,134539987,3330,3330,3330,3330,0
20250401,160100,134539987,3330,3330,3330,3330,0
20250401,160000,134539987,3330,3330,3330,3330,0
20250401,155900,134539987,3330,3330,3330,3330,0
20250401,155800,134539987,3330,3330,3330,3330,0
20250401,155700,134539987,3330,3330,3330,3330,0
20250401,155600,134539987,3330,3330,3330,3330,0
20250401,155500,134539987,3330,3330,3330,3330,2872
20250401,155400,134539987,3330,3330,3330,3330,0
20250401,155300,134539987,3330,3330,3330,3330,0
20250401,155200,134539987,3330,3330,3330,3330,0
20250401,155100,134539987,3330,3330,3330,3330,0
20250401,155000,134539987,3330,3330,3330,3330,0
20250401,154900,134539987,3330,3330,3330,3330,0
20250401,154800,134539987,3330,3330,3330,3330,0
20250401,154700,134539987,3330,3330,3330,3330,0
20250401,154600,134539987,3330,3330,3330,3330,0
20250401,154500,134539987,3330,3330,3330,3330,0
20250401,154400,134539987,3330,3330,3330,3330,0
20250401,154300,134539987,3330,3330,3330,3330,0
20250401,154200,134539987,3330,3330,3330,3330,0
20250401,154100,134539987,3330,3330,3330,3330,0
20250401,154000,134539987,3330,3330,3330,3330,0
20250401,153900,134539987,3330,3330,3330,3330,0
20250401,153800,134539987,3330,3330,3330,3330,0
20250401,153700,134539987,3330,3330,3330,3330,0
20250401,153600,134539987,3330,3330,3330,3330,0
20250401,153500,134539987,3330,3330,3330,3330,0
20250401,153400,134539987,3330,3330,3330,3330,0
20250401,153300,134539987,3330,3330,3330,3330,0
20250401,153200,134539987,3330,3330,3330,3330,0
20250401,153100,134539987,3330,3330,3330,3330,0
20250401,153000,134539987,3330,3330,3330,3330,2872
20250401,152900,124976227,3330,3330,3330,3330,0
20250401,152800,124976227,3330,3330,3330,3330,0
20250401,152700,124976227,3330,3330,3330,3330,0
20250401,152600,124976227,3330,3330,3330,3330,0
20250401,152500,124976227,3330,3330,3330,3330,0
20250401,152400,124976227,3330,3330,3330,3330,0
20250401,152300,124976227,3330,3330,3330,3330,0
20250401,152200,124976227,3330,3330,3330,3330,0
20250401,152100,124976227,3330,3330,3330,3330,0
20250401,152000,124976227,3330,3330,3330,3330,0
20250401,151900,124976227,3330,3315,3330,3310,1020
20250401,151800,121597497,3320,3320,3320,3315,9
20250401,151700,121567650,3315,3315,3315,3315,0
20250401,151600,121567650,3315,3315,3315,3315,0
20250401,151500,121567650,3315,3315,3315,3315,0
20250401,151400,121567650,3315,3315,3315,3315,0
20250401,151300,121567650,3315,3315,3315,3315,0
20250401,151200,121567650,3315,3315,3315,3315,0
20250401,151100,121567650,3315,3315,3315,3315,0
20250401,151000,121567650,3315,3315,3315,3315,224
20250401,150900,120825090,3320,3320,3320,3320,1
20250401,150800,120821770,3320,3320,3320,3320,0
20250401,150700,120821770,3320,3320,3320,3320,171
20250401,150600,120254050,3320,3320,3320,3320,1
20250401,150500,120250730,3320,3320,3320,3320,0
20250401,150400,120250730,3320,3320,3320,3320,0
20250401,150300,120250730,3320,3320,3320,3320,0
20250401,150200,120250730,3320,3320,3320,3320,0
20250401,150100,120250730,3320,3320,3320,3320,0
20250401,150000,120250730,3320,3320,3320,3320,0
20250401,145900,120250730,3320,3320,3320,3320,0
20250401,145800,120250730,3320,3320,3320,3320,0
20250401,145700,120250730,3320,3320,3320,3320,0
20250401,145600,120250730,3320,3320,3320,3320,0
20250401,145500,120250730,3320,3320,3320,3320,0
20250401,145400,120250730,3320,3320,3320,3320,0
20250401,145300,120250730,3320,3320,3320,3320,0
20250401,145200,120250730,3320,3320,3320,3320,0
20250401,145100,120250730,3320,3320,3320,3320,0
20250401,145000,120250730,3320,3320,3320,3320,0
20250401,144900,120250730,3320,3320,3320,3320,0
20250401,144800,120250730,3320,3320,3320,3320,0
20250401,144700,120250730,3320,3320,3320,3320,0
20250401,144600,120250730,3320,3320,3320,3320,0
20250401,144500,120250730,3320,3320,3320,3320,0
20250401,144400,120250730,3320,3320,3320,3320,0
20250401,144300,120250730,3320,3320,3320,3320,0
20250401,144200,120250730,3320,3320,3320,3320,0
20250401,144100,120250730,3320,3320,3320,3320,2
20250401,144000,120244090,3320,3320,3320,3320,3
20250401,143900,120234130,3335,3335,3335,3335,0
20250401,143800,120234130,3335,3335,3335,3335,0
20250401,143700,120234130,3335,3335,3335,3335,0
20250401,143600,120234130,3335,3335,3335,3335,0
20250401,143500,120234130,3335,3335,3335,3335,0
20250401,143400,120234130,3335,3335,3335,3335,0
20250401,143300,120234130,3335,3335,3335,3335,0
20250401,143200,120234130,3335,3335,3335,3335,0
20250401,143100,120234130,3335,3335,3335,3335,0
20250401,143000,120234130,3335,3335,3335,3335,0
20250401,142900,120234130,3335,3335,3335,3335,0
20250401,142800,120234130,3335,3325,3335,3305,1003
20250401,142700,116911025,3340,3340,3340,3340,0
20250401,142600,116911025,3340,3340,3340,3340,0
20250401,142500,116911025,3340,3340,3340,3340,0
20250401,142400,116911025,3340,3340,3340,3340,0
20250401,142300,116911025,3340,3340,3340,3340,0
20250401,142200,116911025,3340,3340,3340,3340,0
20250401,142100,116911025,3340,3340,3340,3340,0
20250401,142000,116911025,3340,3340,3340,3340,0
20250401,141900,116911025,3340,3340,3340,3340,0
20250401,141800,116911025,3340,3340,3340,3340,0
20250401,141700,116911025,3340,3340,3340,3340,0
20250401,141600,116911025,3340,3340,3340,3340,0
20250401,141500,116911025,3340,3335,3340,3335,7
20250401,141400,116887655,3315,3315,3315,3315,0
20250401,141300,116887655,3315,3315,3315,3315,0
20250401,141200,116887655,3315,3315,3315,3315,0
20250401,141100,116887655,3315,3315,3315,3315,0
20250401,141000,116887655,3315,3315,3315,3315,0
20250401,140900,116887655,3315,3315,3315,3315,0
20250401,140800,116887655,3315,3315,3315,3315,0
20250401,140700,116887655,3315,3315,3315,3315,0
20250401,140600,116887655,3315,3315,3315,3315,0
20250401,140500,116887655,3315,3315,3315,3315,0
20250401,140400,116887655,3315,3315,3315,3315,0
20250401,140300,116887655,3315,3315,3315,3315,0
20250401,140200,116887655,3315,3315,3315,3315,0
20250401,140100,116887655,3315,3315,3315,3315,0
20250401,140000,116887655,3315,3315,3315,3315,0
20250401,135900,116887655,3315,3315,3315,3315,0
20250401,135800,116887655,3315,3315,3315,3315,0
20250401,135700,116887655,3315,3315,3315,3315,0
20250401,135600,116887655,3315,3315,3315,3315,46
20250401,135500,116735165,3315,3315,3315,3315,0
20250401,135400,116735165,3315,3315,3315,3315,0
20250401,135300,116735165,3315,3315,3315,3315,0
20250401,135200,116735165,3315,3315,3315,3315,0
20250401,135100,116735165,3315,3315,3315,3315,0
20250401,135000,116735165,3315,3315,3315,3315,0
20250401,134900,116735165,3315,3315,3315,3315,0
20250401,134800,116735165,3315,3315,3315,3315,0
20250401,134700,116735165,3315,3325,3325,3315,100
20250401,134600,116403390,3330,3330,3330,3330,0
20250401,134500,116403390,3330,3330,3330,3330,0
20250401,134400,116403390,3330,3330,3330,3330,0
20250401,134300,116403390,3330,3325,3330,3325,58
20250401,134200,116210330,3320,3320,3340,3320,28
20250401,134100,116117130,3320,3320,3320,3320,0
20250401,134000,116117130,3320,3320,3320,3320,1
20250401,133900,116113810,3330,3330,3330,3330,0
20250401,133800,116113810,3330,3330,3330,3330,0
20250401,133700,116113810,3330,3330,3330,3330,0
20250401,133600,116113810,3330,3330,3330,3330,0
20250401,133500,116113810,3330,3330,3330,3330,0
20250401,133400,116113810,3330,3330,3330,3330,0
20250401,133300,116113810,3330,3330,3330,3330,0
20250401,133200,116113810,3330,3330,3330,3330,0
20250401,133100,116113810,3330,3330,3330,3330,0
20250401,133000,116113810,3330,3330,3330,3330,0
20250401,132900,116113810,3330,3330,3330,3330,0
20250401,132800,116113810,3330,3330,3330,3330,0
20250401,132700,116113810,3330,3330,3330,3330,0
20250401,132600,116113810,3330,3330,3330,3330,0
20250401,132500,116113810,3330,3330,3330,3330,0
20250401,132400,116113810,3330,3330,3330,3330,0
20250401,132300,116113810,3330,3330,3330,3330,0
20250401,132200,116113810,3330,3330,3330,3330,0
20250401,132100,116113810,3330,3330,3330,3330,0
20250401,132000,116113810,3330,3330,3330,3330,0
20250401,131900,116113810,3330,3330,3330,3330,0
20250401,131800,116113810,3330,3330,3330,3330,0
20250401,131700,116113810,3330,3330,3330,3330,0
20250401,131600,116113810,3330,3330,3330,3330,40
20250401,131500,115980610,3325,3330,3330,3315,1402
20250401,131400,111327040,3335,3335,3335,3335,0
20250401,131300,111327040,3335,3340,3355,3330,988
20250401,131200,108019845,3340,3340,3340,3340,0
20250401,131100,108019845,3340,3340,3340,3340,0
20250401,131000,108019845,3340,3340,3340,3340,1
20250401,130900,108016505,3315,3315,3315,3315,0
20250401,130800,108016505,3315,3315,3315,3315,0
20250401,130700,108016505,3315,3315,3315,3315,0
20250401,130600,108016505,3315,3315,3315,3315,11
20250401,130500,107980040,3340,3320,3340,3320,728
20250401,130400,105553430,3310,3310,3310,3310,0
20250401,130300,105553430,3310,3310,3310,3310,0
20250401,130200,105553430,3310,3310,3310,3310,0
20250401,130100,105553430,3310,3310,3310,3310,0
20250401,130000,105553430,3310,3310,3310,3310,0
20250401,125900,105553430,3310,3310,3310,3310,0
20250401,125800,105553430,3310,3310,3310,3310,0
20250401,125700,105553430,3310,3310,3310,3310,0
20250401,125600,105553430,3310,3310,3310,3310,0
20250401,125500,105553430,3310,3310,3310,3310,50
20250401,125400,105387930,3310,3310,3310,3310,5
20250401,125300,105371380,3330,3330,3330,3330,1
20250401,125200,105368050,3325,3325,3325,3325,0
20250401,125100,105368050,3325,3325,3325,3325,0
20250401,125000,105368050,3325,3325,3325,3325,0
20250401,124900,105368050,3325,3325,3325,3325,0
20250401,124800,105368050,3325,3325,3325,3325,0
20250401,124700,105368050,3325,3325,3325,3325,0
20250401,124600,105368050,3325,3325,3325,3325,0
20250401,124500,105368050,3325,3325,3325,3325,0
20250401,124400,105368050,3325,3325,3325,3325,0
20250401,124300,105368050,3325,3325,3325,3325,99
20250401,124200,105038875,3330,3330,3330,3330,0
20250401,124100,105038875,3330,3330,3330,3330,0
20250401,124000,105038875,3330,3330,3330,3330,0
20250401,123900,105038875,3330,3330,3330,3330,0
20250401,123800,105038875,3330,3330,3330,3330,0
20250401,123700,105038875,3330,3330,3330,3330,0
20250401,123600,105038875,3330,3330,3330,3330,0
20250401,123500,105038875,3330,3330,3330,3330,0
20250401,123400,105038875,3330,3330,3330,3330,30
20250401,123300,104938975,3315,3315,3315,3315,0
20250401,123200,104938975,3315,3315,3315,3315,0
20250401,123100,104938975,3315,3315,3315,3315,0
20250401,123000,104938975,3315,3315,3315,3315,0
20250401,122900,104938975,3315,3315,3315,3315,0
20250401,122800,104938975,3315,3315,3315,3315,0
20250401,122700,104938975,3315,3315,3315,3315,0
20250401,122600,104938975,3315,3315,3315,3315,0
20250401,122500,104938975,3315,3315,3315,3315,0
20250401,122400,104938975,3315,3315,3315,3315,0
20250401,122300,104938975,3315,3315,3315,3315,50
20250401,122200,104773225,3315,3315,3315,3315,0
20250401,122100,104773225,3315,3315,3315,3315,0
20250401,122000,104773225,3315,3315,3315,3315,0
20250401,121900,104773225,3315,3315,3315,3315,0
20250401,121800,104773225,3315,3315,3315,3315,0
20250401,121700,104773225,3315,3315,3315,3315,0
20250401,121600,104773225,3315,3315,3315,3315,0
20250401,121500,104773225,3315,3315,3315,3315,33
20250401,121400,104663830,3315,3315,3315,3315,0
20250401,121300,104663830,3315,3315,3315,3315,0
20250401,121200,104663830,3315,3315,3315,3315,18
20250401,121100,104604160,3315,3315,3315,3315,0
20250401,121000,104604160,3315,3315,3315,3315,0
20250401,120900,104604160,3315,3315,3315,3315,0
20250401,120800,104604160,3315,3315,3315,3315,0
20250401,120700,104604160,3315,3315,3315,3315,0
20250401,120600,104604160,3315,3330,3330,3315,42
20250401,120500,104464780,3330,3330,3330,3330,0
20250401,120400,104464780,3330,3330,3330,3330,30
20250401,120300,104364880,3315,3315,3315,3315,0
20250401,120200,104364880,3315,3315,3315,3315,0
20250401,120100,104364880,3315,3335,3335,3315,941
20250401,120000,101239935,3335,3340,3340,3335,60
20250401,115900,101039685,3335,3335,3335,3335,3
20250401,115800,101029680,3335,3330,3335,3330,127
20250401,115700,100606635,3330,3330,3330,3330,0
20250401,115600,100606635,3330,3330,3330,3330,0
20250401,115500,100606635,3330,3330,3330,3330,30
20250401,115400,100506735,3330,3330,3330,3330,0
20250401,115300,100506735,3330,3330,3330,3330,87
20250401,115200,100217025,3335,3335,3335,3335,0
20250401,115100,100217025,3335,3335,3335,3335,0
20250401,115000,100217025,3335,3335,3335,3335,0
20250401,114900,100217025,3335,3335,3335,3335,0
20250401,114800,100217025,3335,3335,3335,3335,303
20250401,114700,99206520,3340,3340,3340,3340,0
20250401,114600,99206520,3340,3340,3340,3340,0
20250401,114500,99206520,3340,3340,3340,3340,322
20250401,114400,98131040,3335,3335,3335,3335,122
20250401,114300,97724170,3330,3330,3330,3330,0
20250401,114200,97724170,3330,3330,3330,3330,0
20250401,114100,97724170,3330,3330,3330,3330,300
20250401,114000,96725170,3325,3325,3325,3325,0
20250401,113900,96725170,3325,3315,3325,3315,522
20250401,113800,94992450,3315,3315,3315,3315,0
20250401,113700,94992450,3315,3315,3315,3315,1
20250401,113600,94989135,3305,3305,3305,3305,0
20250401,113500,94989135,3305,3305,3305,3305,0
20250401,113400,94989135,3305,3305,3305,3305,0
20250401,113300,94989135,3305,3305,3305,3305,0
20250401,113200,94989135,3305,3305,3305,3305,0
20250401,113100,94989135,3305,3305,3305,3305,0
20250401,113000,94989135,3305,3305,3305,3305,0
20250401,112900,94989135,3305,3305,3305,3305,1499
20250401,112800,90034940,3305,3315,3315,3305,965
20250401,112700,86841165,3320,3320,3320,3320,337
20250401,112600,85722325,3325,3325,3325,3325,100
20250401,112500,85389825,3330,3330,3330,3330,500
20250401,112400,83724825,3330,3330,3330,3330,0
20250401,112300,83724825,3330,3330,3330,3330,8
20250401,112200,83698185,3330,3325,3330,3325,469
20250401,112100,82137195,3320,3315,3320,3315,758
20250401,112000,79621260,3315,3310,3315,3310,96
20250401,111900,79303025,3305,3305,3305,3305,1
20250401,111800,79299720,3305,3305,3305,3305,1
20250401,111700,79296415,3305,3305,3310,3305,477
20250401,111600,77717555,3305,3305,3305,3305,2
20250401,111500,77710945,3305,3305,3305,3305,0
20250401,111400,77710945,3305,3305,3305,3305,0
20250401,111300,77710945,3305,3305,3305,3305,0
20250401,111200,77710945,3305,3305,3305,3305,0
20250401,111100,77710945,3305,3305,3305,3305,27
20250401,111000,77621710,3310,3310,3310,3310,1
20250401,110900,77618400,3310,3305,3310,3305,467
20250401,110800,76072655,3305,3300,3305,3300,23
20250401,110700,75996720,3300,3300,3300,3300,40
20250401,110600,75864720,3300,3295,3300,3295,54
20250401,110500,75686670,3305,3300,3305,3300,118
20250401,110400,75297180,3300,3300,3300,3300,48
20250401,110300,75138780,3305,3305,3305,3305,0
20250401,110200,75138780,3305,3305,3305,3305,181
20250401,110100,74540575,3285,3295,3295,3285,40
20250401,110000,74408975,3300,3300,3300,3300,12
20250401,105900,74369375,3295,3295,3295,3295,0
20250401,105800,74369375,3295,3295,3295,3295,61
20250401,105700,74168380,3300,3295,3300,3295,933
20250401,105600,71089930,3290,3290,3290,3290,0
20250401,105500,71089930,3290,3270,3290,3270,115
20250401,105400,70711600,3270,3270,3270,3270,0
20250401,105300,70711600,3270,3270,3270,3270,16
20250401,105200,70659280,3290,3290,3290,3290,0
20250401,105100,70659280,3290,3290,3290,3290,0
20250401,105000,70659280,3290,3290,3290,3290,171
20250401,104900,70096690,3290,3290,3290,3290,0
20250401,104800,70096690,3290,3290,3290,3290,17
20250401,104700,70040760,3280,3270,3280,3270,1951
20250401,104600,63641925,3270,3270,3270,3270,0
20250401,104500,63641925,3270,3270,3270,3270,0
20250401,104400,63641925,3270,3270,3270,3270,29
20250401,104300,63547095,3265,3265,3265,3265,0
20250401,104200,63547095,3265,3265,3265,3265,0
20250401,104100,63547095,3265,3265,3265,3265,0
20250401,104000,63547095,3265,3265,3265,3265,0
20250401,103900,63547095,3265,3265,3265,3265,0
20250401,103800,63547095,3265,3265,3265,3265,0
20250401,103700,63547095,3265,3265,3265,3265,0
20250401,103600,63547095,3265,3265,3265,3265,0
20250401,103500,63547095,3265,3265,3265,3265,0
20250401,103400,63547095,3265,3265,3265,3265,0
20250401,103300,63547095,3265,3265,3265,3265,0
20250401,103200,63547095,3265,3265,3265,3265,0
20250401,103100,63547095,3265,3265,3265,3265,0
20250401,103000,63547095,3265,3265,3265,3265,7
20250401,102900,63524240,3265,3265,3265,3265,27
20250401,102800,63436085,3270,3270,3270,3270,0
20250401,102700,63436085,3270,3270,3270,3270,0
20250401,102600,63436085,3270,3270,3270,3270,0
20250401,102500,63436085,3270,3270,3270,3270,0
20250401,102400,63436085,3270,3270,3270,3270,1
20250401,102300,63432815,3270,3270,3270,3270,1
20250401,102200,63429545,3275,3275,3275,3275,0
20250401,102100,63429545,3275,3275,3275,3275,0
20250401,102000,63429545,3275,3275,3275,3275,0
20250401,101900,63429545,3275,3275,3275,3275,0
20250401,101800,63429545,3275,3275,3275,3275,0
20250401,101700,63429545,3275,3275,3275,3275,0
20250401,101600,63429545,3275,3275,3275,3275,1
20250401,101500,63426270,3275,3275,3275,3275,0
20250401,101400,63426270,3275,3275,3275,3275,0
20250401,101300,63426270,3275,3275,3275,3275,1
20250401,101200,63422995,3250,3250,3250,3250,0
20250401,101100,63422995,3250,3250,3250,3250,0
20250401,101000,63422995,3250,3250,3250,3250,0
20250401,100900,63422995,3250,3250,3250,3250,10
20250401,100800,63390495,3250,3275,3275,3250,169
20250401,100700,62838770,3275,3275,3275,3275,0
20250401,100600,62838770,3275,3275,3275,3275,0
20250401,100500,62838770,3275,3275,3275,3275,0
20250401,100400,62838770,3275,3262,3275,3262,92
20250401,100300,62538081,3262,3262,3262,3262,0
20250401,100200,62538081,3262,3262,3262,3262,3
20250401,100100,62528295,3275,3275,3275,3275,0
20250401,100000,62528295,3275,3275,3275,3275,0
20250401,095900,62528295,3275,3275,3275,3275,0
20250401,095800,62528295,3275,3275,3275,3275,0
20250401,095700,62528295,3275,3275,3275,3275,0
20250401,095600,62528295,3275,3275,3275,3275,0
20250401,095500,62528295,3275,3275,3275,3275,0
20250401,095400,62528295,3275,3275,3275,3275,0
20250401,095300,62528295,3275,3275,3275,3275,0
20250401,095200,62528295,3275,3275,3275,3275,0
20250401,095100,62528295,3275,3275,3275,3275,0
20250401,095000,62528295,3275,3275,3275,3275,20
20250401,094900,62462795,3280,3275,3280,3275,122
20250401,094800,62063045,3275,3270,3275,3270,115
20250401,094700,61686905,3270,3260,3270,3255,203
20250401,094600,61026105,3260,3260,3260,3260,0
20250401,094500,61026105,3260,3260,3260,3260,20
20250401,094400,60960905,3245,3255,3255,3245,150
20250401,094300,60473640,3260,3260,3260,3260,0
20250401,094200,60473640,3260,3260,3260,3260,1922
20250401,094100,54207920,3265,3265,3265,3265,52
20250401,094000,54038140,3265,3265,3265,3265,1
20250401,093900,54034875,3280,3280,3280,3280,0
20250401,093800,54034875,3280,3280,3280,3280,0
20250401,093700,54034875,3280,3280,3280,3280,1694
20250401,093600,48478555,3265,3265,3265,3265,98
20250401,093500,48158585,3270,3270,3270,3270,305
20250401,093400,47161235,3265,3265,3265,3265,0
20250401,093300,47161235,3265,3265,3265,3265,0
20250401,093200,47161235,3265,3270,3270,3265,157
20250401,093100,46648350,3275,3275,3275,3275,5
20250401,093000,46631975,3270,3270,3270,3270,0
20250401,092900,46631975,3270,3275,3275,3270,59
20250401,092800,46438795,3275,3280,3280,3275,50
20250401,092700,46274995,3280,3280,3280,3280,50
20250401,092600,46110995,3275,3275,3275,3275,0
20250401,092500,46110995,3275,3275,3275,3275,0
20250401,092400,46110995,3275,3285,3285,3275,30
20250401,092300,46012715,3290,3290,3290,3290,0
20250401,092200,46012715,3290,3290,3290,3290,0
20250401,092100,46012715,3290,3290,3290,3290,1
20250401,092000,46009425,3295,3295,3295,3295,0
20250401,091900,46009425,3295,3295,3295,3295,0
20250401,091800,46009425,3295,3295,3295,3295,0
20250401,091700,46009425,3295,3295,3295,3295,7
20250401,091600,45986360,3290,3290,3290,3290,2
20250401,091500,45979780,3290,3290,3290,3290,0
20250401,091400,45979780,3290,3290,3290,3290,0
20250401,091300,45979780,3290,3290,3290,3290,0
20250401,091200,45979780,3290,3285,3290,3285,101
20250401,091100,45647990,3295,3295,3295,3295,143
20250401,091000,45176805,3290,3285,3290,3285,121
20250401,090900,44778820,3280,3280,3280,3260,46
20250401,090800,44628120,3250,3295,3295,3250,1083
20250401,090700,41099310,3295,3295,3295,3295,38
20250401,090600,40974100,3290,3290,3290,3290,3
20250401,090500,40964230,3260,3260,3260,3260,0
20250401,090400,40964230,3260,3260,3260,3260,0
20250401,090300,40964230,3260,3260,3260,3260,0
20250401,090200,40964230,3260,3260,3260,3260,414
20250401,090100,39614590,3310,3310,3310,3310,0
20250401,090000,39614590,3310,3250,3310,3250,12166
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 134539987 3330 3330 3330 3330 2872
3 20250401 192400 134539987 3330 3330 3330 3330 0
4 20250401 192300 134539987 3330 3330 3330 3330 0
5 20250401 192200 134539987 3330 3330 3330 3330 0
6 20250401 192100 134539987 3330 3330 3330 3330 0
7 20250401 192000 134539987 3330 3330 3330 3330 0
8 20250401 191900 134539987 3330 3330 3330 3330 0
9 20250401 191800 134539987 3330 3330 3330 3330 0
10 20250401 191700 134539987 3330 3330 3330 3330 0
11 20250401 191600 134539987 3330 3330 3330 3330 0
12 20250401 191500 134539987 3330 3330 3330 3330 0
13 20250401 191400 134539987 3330 3330 3330 3330 0
14 20250401 191300 134539987 3330 3330 3330 3330 0
15 20250401 191200 134539987 3330 3330 3330 3330 0
16 20250401 191100 134539987 3330 3330 3330 3330 0
17 20250401 191000 134539987 3330 3330 3330 3330 0
18 20250401 190900 134539987 3330 3330 3330 3330 0
19 20250401 190800 134539987 3330 3330 3330 3330 0
20 20250401 190700 134539987 3330 3330 3330 3330 0
21 20250401 190600 134539987 3330 3330 3330 3330 0
22 20250401 190500 134539987 3330 3330 3330 3330 0
23 20250401 190400 134539987 3330 3330 3330 3330 0
24 20250401 190300 134539987 3330 3330 3330 3330 0
25 20250401 190200 134539987 3330 3330 3330 3330 0
26 20250401 190100 134539987 3330 3330 3330 3330 0
27 20250401 190000 134539987 3330 3330 3330 3330 0
28 20250401 185900 134539987 3330 3330 3330 3330 0
29 20250401 185800 134539987 3330 3330 3330 3330 0
30 20250401 185700 134539987 3330 3330 3330 3330 0
31 20250401 185600 134539987 3330 3330 3330 3330 0
32 20250401 185500 134539987 3330 3330 3330 3330 2872
33 20250401 185400 134539987 3330 3330 3330 3330 0
34 20250401 185300 134539987 3330 3330 3330 3330 0
35 20250401 185200 134539987 3330 3330 3330 3330 0
36 20250401 185100 134539987 3330 3330 3330 3330 0
37 20250401 185000 134539987 3330 3330 3330 3330 0
38 20250401 184900 134539987 3330 3330 3330 3330 0
39 20250401 184800 134539987 3330 3330 3330 3330 0
40 20250401 184700 134539987 3330 3330 3330 3330 0
41 20250401 184600 134539987 3330 3330 3330 3330 0
42 20250401 184500 134539987 3330 3330 3330 3330 0
43 20250401 184400 134539987 3330 3330 3330 3330 0
44 20250401 184300 134539987 3330 3330 3330 3330 0
45 20250401 184200 134539987 3330 3330 3330 3330 0
46 20250401 184100 134539987 3330 3330 3330 3330 0
47 20250401 184000 134539987 3330 3330 3330 3330 0
48 20250401 183900 134539987 3330 3330 3330 3330 0
49 20250401 183800 134539987 3330 3330 3330 3330 0
50 20250401 183700 134539987 3330 3330 3330 3330 0
51 20250401 183600 134539987 3330 3330 3330 3330 0
52 20250401 183500 134539987 3330 3330 3330 3330 0
53 20250401 183400 134539987 3330 3330 3330 3330 0
54 20250401 183300 134539987 3330 3330 3330 3330 0
55 20250401 183200 134539987 3330 3330 3330 3330 0
56 20250401 183100 134539987 3330 3330 3330 3330 0
57 20250401 183000 134539987 3330 3330 3330 3330 0
58 20250401 182900 134539987 3330 3330 3330 3330 0
59 20250401 182800 134539987 3330 3330 3330 3330 0
60 20250401 182700 134539987 3330 3330 3330 3330 0
61 20250401 182600 134539987 3330 3330 3330 3330 0
62 20250401 182500 134539987 3330 3330 3330 3330 2872
63 20250401 182400 134539987 3330 3330 3330 3330 0
64 20250401 182300 134539987 3330 3330 3330 3330 0
65 20250401 182200 134539987 3330 3330 3330 3330 0
66 20250401 182100 134539987 3330 3330 3330 3330 0
67 20250401 182000 134539987 3330 3330 3330 3330 0
68 20250401 181900 134539987 3330 3330 3330 3330 0
69 20250401 181800 134539987 3330 3330 3330 3330 0
70 20250401 181700 134539987 3330 3330 3330 3330 0
71 20250401 181600 134539987 3330 3330 3330 3330 0
72 20250401 181500 134539987 3330 3330 3330 3330 0
73 20250401 181400 134539987 3330 3330 3330 3330 0
74 20250401 181300 134539987 3330 3330 3330 3330 0
75 20250401 181200 134539987 3330 3330 3330 3330 0
76 20250401 181100 134539987 3330 3330 3330 3330 0
77 20250401 181000 134539987 3330 3330 3330 3330 0
78 20250401 180900 134539987 3330 3330 3330 3330 0
79 20250401 180800 134539987 3330 3330 3330 3330 0
80 20250401 180700 134539987 3330 3330 3330 3330 0
81 20250401 180600 134539987 3330 3330 3330 3330 0
82 20250401 180500 134539987 3330 3330 3330 3330 0
83 20250401 180400 134539987 3330 3330 3330 3330 0
84 20250401 180300 134539987 3330 3330 3330 3330 0
85 20250401 180200 134539987 3330 3330 3330 3330 0
86 20250401 180100 134539987 3330 3330 3330 3330 0
87 20250401 180000 134539987 3330 3330 3330 3330 0
88 20250401 175900 134539987 3330 3330 3330 3330 0
89 20250401 175800 134539987 3330 3330 3330 3330 0
90 20250401 175700 134539987 3330 3330 3330 3330 0
91 20250401 175600 134539987 3330 3330 3330 3330 0
92 20250401 175500 134539987 3330 3330 3330 3330 2872
93 20250401 175400 134539987 3330 3330 3330 3330 0
94 20250401 175300 134539987 3330 3330 3330 3330 0
95 20250401 175200 134539987 3330 3330 3330 3330 0
96 20250401 175100 134539987 3330 3330 3330 3330 0
97 20250401 175000 134539987 3330 3330 3330 3330 0
98 20250401 174900 134539987 3330 3330 3330 3330 0
99 20250401 174800 134539987 3330 3330 3330 3330 0
100 20250401 174700 134539987 3330 3330 3330 3330 0
101 20250401 174600 134539987 3330 3330 3330 3330 0
102 20250401 174500 134539987 3330 3330 3330 3330 0
103 20250401 174400 134539987 3330 3330 3330 3330 0
104 20250401 174300 134539987 3330 3330 3330 3330 0
105 20250401 174200 134539987 3330 3330 3330 3330 0
106 20250401 174100 134539987 3330 3330 3330 3330 0
107 20250401 174000 134539987 3330 3330 3330 3330 0
108 20250401 173900 134539987 3330 3330 3330 3330 0
109 20250401 173800 134539987 3330 3330 3330 3330 0
110 20250401 173700 134539987 3330 3330 3330 3330 0
111 20250401 173600 134539987 3330 3330 3330 3330 0
112 20250401 173500 134539987 3330 3330 3330 3330 0
113 20250401 173400 134539987 3330 3330 3330 3330 0
114 20250401 173300 134539987 3330 3330 3330 3330 0
115 20250401 173200 134539987 3330 3330 3330 3330 0
116 20250401 173100 134539987 3330 3330 3330 3330 0
117 20250401 173000 134539987 3330 3330 3330 3330 0
118 20250401 172900 134539987 3330 3330 3330 3330 0
119 20250401 172800 134539987 3330 3330 3330 3330 0
120 20250401 172700 134539987 3330 3330 3330 3330 0
121 20250401 172600 134539987 3330 3330 3330 3330 0
122 20250401 172500 134539987 3330 3330 3330 3330 2872
123 20250401 172400 134539987 3330 3330 3330 3330 0
124 20250401 172300 134539987 3330 3330 3330 3330 0
125 20250401 172200 134539987 3330 3330 3330 3330 0
126 20250401 172100 134539987 3330 3330 3330 3330 0
127 20250401 172000 134539987 3330 3330 3330 3330 0
128 20250401 171900 134539987 3330 3330 3330 3330 0
129 20250401 171800 134539987 3330 3330 3330 3330 0
130 20250401 171700 134539987 3330 3330 3330 3330 0
131 20250401 171600 134539987 3330 3330 3330 3330 0
132 20250401 171500 134539987 3330 3330 3330 3330 0
133 20250401 171400 134539987 3330 3330 3330 3330 0
134 20250401 171300 134539987 3330 3330 3330 3330 0
135 20250401 171200 134539987 3330 3330 3330 3330 0
136 20250401 171100 134539987 3330 3330 3330 3330 0
137 20250401 171000 134539987 3330 3330 3330 3330 0
138 20250401 170900 134539987 3330 3330 3330 3330 0
139 20250401 170800 134539987 3330 3330 3330 3330 0
140 20250401 170700 134539987 3330 3330 3330 3330 0
141 20250401 170600 134539987 3330 3330 3330 3330 0
142 20250401 170500 134539987 3330 3330 3330 3330 0
143 20250401 170400 134539987 3330 3330 3330 3330 0
144 20250401 170300 134539987 3330 3330 3330 3330 0
145 20250401 170200 134539987 3330 3330 3330 3330 0
146 20250401 170100 134539987 3330 3330 3330 3330 0
147 20250401 170000 134539987 3330 3330 3330 3330 0
148 20250401 165900 134539987 3330 3330 3330 3330 0
149 20250401 165800 134539987 3330 3330 3330 3330 0
150 20250401 165700 134539987 3330 3330 3330 3330 0
151 20250401 165600 134539987 3330 3330 3330 3330 0
152 20250401 165500 134539987 3330 3330 3330 3330 2872
153 20250401 165400 134539987 3330 3330 3330 3330 0
154 20250401 165300 134539987 3330 3330 3330 3330 0
155 20250401 165200 134539987 3330 3330 3330 3330 0
156 20250401 165100 134539987 3330 3330 3330 3330 0
157 20250401 165000 134539987 3330 3330 3330 3330 0
158 20250401 164900 134539987 3330 3330 3330 3330 0
159 20250401 164800 134539987 3330 3330 3330 3330 0
160 20250401 164700 134539987 3330 3330 3330 3330 0
161 20250401 164600 134539987 3330 3330 3330 3330 0
162 20250401 164500 134539987 3330 3330 3330 3330 0
163 20250401 164400 134539987 3330 3330 3330 3330 0
164 20250401 164300 134539987 3330 3330 3330 3330 0
165 20250401 164200 134539987 3330 3330 3330 3330 0
166 20250401 164100 134539987 3330 3330 3330 3330 0
167 20250401 164000 134539987 3330 3330 3330 3330 0
168 20250401 163900 134539987 3330 3330 3330 3330 0
169 20250401 163800 134539987 3330 3330 3330 3330 0
170 20250401 163700 134539987 3330 3330 3330 3330 0
171 20250401 163600 134539987 3330 3330 3330 3330 0
172 20250401 163500 134539987 3330 3330 3330 3330 0
173 20250401 163400 134539987 3330 3330 3330 3330 0
174 20250401 163300 134539987 3330 3330 3330 3330 0
175 20250401 163200 134539987 3330 3330 3330 3330 0
176 20250401 163100 134539987 3330 3330 3330 3330 0
177 20250401 163000 134539987 3330 3330 3330 3330 0
178 20250401 162900 134539987 3330 3330 3330 3330 0
179 20250401 162800 134539987 3330 3330 3330 3330 0
180 20250401 162700 134539987 3330 3330 3330 3330 0
181 20250401 162600 134539987 3330 3330 3330 3330 0
182 20250401 162500 134539987 3330 3330 3330 3330 2872
183 20250401 162400 134539987 3330 3330 3330 3330 0
184 20250401 162300 134539987 3330 3330 3330 3330 0
185 20250401 162200 134539987 3330 3330 3330 3330 0
186 20250401 162100 134539987 3330 3330 3330 3330 0
187 20250401 162000 134539987 3330 3330 3330 3330 0
188 20250401 161900 134539987 3330 3330 3330 3330 0
189 20250401 161800 134539987 3330 3330 3330 3330 0
190 20250401 161700 134539987 3330 3330 3330 3330 0
191 20250401 161600 134539987 3330 3330 3330 3330 0
192 20250401 161500 134539987 3330 3330 3330 3330 0
193 20250401 161400 134539987 3330 3330 3330 3330 0
194 20250401 161300 134539987 3330 3330 3330 3330 0
195 20250401 161200 134539987 3330 3330 3330 3330 0
196 20250401 161100 134539987 3330 3330 3330 3330 0
197 20250401 161000 134539987 3330 3330 3330 3330 0
198 20250401 160900 134539987 3330 3330 3330 3330 0
199 20250401 160800 134539987 3330 3330 3330 3330 0
200 20250401 160700 134539987 3330 3330 3330 3330 0
201 20250401 160600 134539987 3330 3330 3330 3330 0
202 20250401 160500 134539987 3330 3330 3330 3330 0
203 20250401 160400 134539987 3330 3330 3330 3330 0
204 20250401 160300 134539987 3330 3330 3330 3330 0
205 20250401 160200 134539987 3330 3330 3330 3330 0
206 20250401 160100 134539987 3330 3330 3330 3330 0
207 20250401 160000 134539987 3330 3330 3330 3330 0
208 20250401 155900 134539987 3330 3330 3330 3330 0
209 20250401 155800 134539987 3330 3330 3330 3330 0
210 20250401 155700 134539987 3330 3330 3330 3330 0
211 20250401 155600 134539987 3330 3330 3330 3330 0
212 20250401 155500 134539987 3330 3330 3330 3330 2872
213 20250401 155400 134539987 3330 3330 3330 3330 0
214 20250401 155300 134539987 3330 3330 3330 3330 0
215 20250401 155200 134539987 3330 3330 3330 3330 0
216 20250401 155100 134539987 3330 3330 3330 3330 0
217 20250401 155000 134539987 3330 3330 3330 3330 0
218 20250401 154900 134539987 3330 3330 3330 3330 0
219 20250401 154800 134539987 3330 3330 3330 3330 0
220 20250401 154700 134539987 3330 3330 3330 3330 0
221 20250401 154600 134539987 3330 3330 3330 3330 0
222 20250401 154500 134539987 3330 3330 3330 3330 0
223 20250401 154400 134539987 3330 3330 3330 3330 0
224 20250401 154300 134539987 3330 3330 3330 3330 0
225 20250401 154200 134539987 3330 3330 3330 3330 0
226 20250401 154100 134539987 3330 3330 3330 3330 0
227 20250401 154000 134539987 3330 3330 3330 3330 0
228 20250401 153900 134539987 3330 3330 3330 3330 0
229 20250401 153800 134539987 3330 3330 3330 3330 0
230 20250401 153700 134539987 3330 3330 3330 3330 0
231 20250401 153600 134539987 3330 3330 3330 3330 0
232 20250401 153500 134539987 3330 3330 3330 3330 0
233 20250401 153400 134539987 3330 3330 3330 3330 0
234 20250401 153300 134539987 3330 3330 3330 3330 0
235 20250401 153200 134539987 3330 3330 3330 3330 0
236 20250401 153100 134539987 3330 3330 3330 3330 0
237 20250401 153000 134539987 3330 3330 3330 3330 2872
238 20250401 152900 124976227 3330 3330 3330 3330 0
239 20250401 152800 124976227 3330 3330 3330 3330 0
240 20250401 152700 124976227 3330 3330 3330 3330 0
241 20250401 152600 124976227 3330 3330 3330 3330 0
242 20250401 152500 124976227 3330 3330 3330 3330 0
243 20250401 152400 124976227 3330 3330 3330 3330 0
244 20250401 152300 124976227 3330 3330 3330 3330 0
245 20250401 152200 124976227 3330 3330 3330 3330 0
246 20250401 152100 124976227 3330 3330 3330 3330 0
247 20250401 152000 124976227 3330 3330 3330 3330 0
248 20250401 151900 124976227 3330 3315 3330 3310 1020
249 20250401 151800 121597497 3320 3320 3320 3315 9
250 20250401 151700 121567650 3315 3315 3315 3315 0
251 20250401 151600 121567650 3315 3315 3315 3315 0
252 20250401 151500 121567650 3315 3315 3315 3315 0
253 20250401 151400 121567650 3315 3315 3315 3315 0
254 20250401 151300 121567650 3315 3315 3315 3315 0
255 20250401 151200 121567650 3315 3315 3315 3315 0
256 20250401 151100 121567650 3315 3315 3315 3315 0
257 20250401 151000 121567650 3315 3315 3315 3315 224
258 20250401 150900 120825090 3320 3320 3320 3320 1
259 20250401 150800 120821770 3320 3320 3320 3320 0
260 20250401 150700 120821770 3320 3320 3320 3320 171
261 20250401 150600 120254050 3320 3320 3320 3320 1
262 20250401 150500 120250730 3320 3320 3320 3320 0
263 20250401 150400 120250730 3320 3320 3320 3320 0
264 20250401 150300 120250730 3320 3320 3320 3320 0
265 20250401 150200 120250730 3320 3320 3320 3320 0
266 20250401 150100 120250730 3320 3320 3320 3320 0
267 20250401 150000 120250730 3320 3320 3320 3320 0
268 20250401 145900 120250730 3320 3320 3320 3320 0
269 20250401 145800 120250730 3320 3320 3320 3320 0
270 20250401 145700 120250730 3320 3320 3320 3320 0
271 20250401 145600 120250730 3320 3320 3320 3320 0
272 20250401 145500 120250730 3320 3320 3320 3320 0
273 20250401 145400 120250730 3320 3320 3320 3320 0
274 20250401 145300 120250730 3320 3320 3320 3320 0
275 20250401 145200 120250730 3320 3320 3320 3320 0
276 20250401 145100 120250730 3320 3320 3320 3320 0
277 20250401 145000 120250730 3320 3320 3320 3320 0
278 20250401 144900 120250730 3320 3320 3320 3320 0
279 20250401 144800 120250730 3320 3320 3320 3320 0
280 20250401 144700 120250730 3320 3320 3320 3320 0
281 20250401 144600 120250730 3320 3320 3320 3320 0
282 20250401 144500 120250730 3320 3320 3320 3320 0
283 20250401 144400 120250730 3320 3320 3320 3320 0
284 20250401 144300 120250730 3320 3320 3320 3320 0
285 20250401 144200 120250730 3320 3320 3320 3320 0
286 20250401 144100 120250730 3320 3320 3320 3320 2
287 20250401 144000 120244090 3320 3320 3320 3320 3
288 20250401 143900 120234130 3335 3335 3335 3335 0
289 20250401 143800 120234130 3335 3335 3335 3335 0
290 20250401 143700 120234130 3335 3335 3335 3335 0
291 20250401 143600 120234130 3335 3335 3335 3335 0
292 20250401 143500 120234130 3335 3335 3335 3335 0
293 20250401 143400 120234130 3335 3335 3335 3335 0
294 20250401 143300 120234130 3335 3335 3335 3335 0
295 20250401 143200 120234130 3335 3335 3335 3335 0
296 20250401 143100 120234130 3335 3335 3335 3335 0
297 20250401 143000 120234130 3335 3335 3335 3335 0
298 20250401 142900 120234130 3335 3335 3335 3335 0
299 20250401 142800 120234130 3335 3325 3335 3305 1003
300 20250401 142700 116911025 3340 3340 3340 3340 0
301 20250401 142600 116911025 3340 3340 3340 3340 0
302 20250401 142500 116911025 3340 3340 3340 3340 0
303 20250401 142400 116911025 3340 3340 3340 3340 0
304 20250401 142300 116911025 3340 3340 3340 3340 0
305 20250401 142200 116911025 3340 3340 3340 3340 0
306 20250401 142100 116911025 3340 3340 3340 3340 0
307 20250401 142000 116911025 3340 3340 3340 3340 0
308 20250401 141900 116911025 3340 3340 3340 3340 0
309 20250401 141800 116911025 3340 3340 3340 3340 0
310 20250401 141700 116911025 3340 3340 3340 3340 0
311 20250401 141600 116911025 3340 3340 3340 3340 0
312 20250401 141500 116911025 3340 3335 3340 3335 7
313 20250401 141400 116887655 3315 3315 3315 3315 0
314 20250401 141300 116887655 3315 3315 3315 3315 0
315 20250401 141200 116887655 3315 3315 3315 3315 0
316 20250401 141100 116887655 3315 3315 3315 3315 0
317 20250401 141000 116887655 3315 3315 3315 3315 0
318 20250401 140900 116887655 3315 3315 3315 3315 0
319 20250401 140800 116887655 3315 3315 3315 3315 0
320 20250401 140700 116887655 3315 3315 3315 3315 0
321 20250401 140600 116887655 3315 3315 3315 3315 0
322 20250401 140500 116887655 3315 3315 3315 3315 0
323 20250401 140400 116887655 3315 3315 3315 3315 0
324 20250401 140300 116887655 3315 3315 3315 3315 0
325 20250401 140200 116887655 3315 3315 3315 3315 0
326 20250401 140100 116887655 3315 3315 3315 3315 0
327 20250401 140000 116887655 3315 3315 3315 3315 0
328 20250401 135900 116887655 3315 3315 3315 3315 0
329 20250401 135800 116887655 3315 3315 3315 3315 0
330 20250401 135700 116887655 3315 3315 3315 3315 0
331 20250401 135600 116887655 3315 3315 3315 3315 46
332 20250401 135500 116735165 3315 3315 3315 3315 0
333 20250401 135400 116735165 3315 3315 3315 3315 0
334 20250401 135300 116735165 3315 3315 3315 3315 0
335 20250401 135200 116735165 3315 3315 3315 3315 0
336 20250401 135100 116735165 3315 3315 3315 3315 0
337 20250401 135000 116735165 3315 3315 3315 3315 0
338 20250401 134900 116735165 3315 3315 3315 3315 0
339 20250401 134800 116735165 3315 3315 3315 3315 0
340 20250401 134700 116735165 3315 3325 3325 3315 100
341 20250401 134600 116403390 3330 3330 3330 3330 0
342 20250401 134500 116403390 3330 3330 3330 3330 0
343 20250401 134400 116403390 3330 3330 3330 3330 0
344 20250401 134300 116403390 3330 3325 3330 3325 58
345 20250401 134200 116210330 3320 3320 3340 3320 28
346 20250401 134100 116117130 3320 3320 3320 3320 0
347 20250401 134000 116117130 3320 3320 3320 3320 1
348 20250401 133900 116113810 3330 3330 3330 3330 0
349 20250401 133800 116113810 3330 3330 3330 3330 0
350 20250401 133700 116113810 3330 3330 3330 3330 0
351 20250401 133600 116113810 3330 3330 3330 3330 0
352 20250401 133500 116113810 3330 3330 3330 3330 0
353 20250401 133400 116113810 3330 3330 3330 3330 0
354 20250401 133300 116113810 3330 3330 3330 3330 0
355 20250401 133200 116113810 3330 3330 3330 3330 0
356 20250401 133100 116113810 3330 3330 3330 3330 0
357 20250401 133000 116113810 3330 3330 3330 3330 0
358 20250401 132900 116113810 3330 3330 3330 3330 0
359 20250401 132800 116113810 3330 3330 3330 3330 0
360 20250401 132700 116113810 3330 3330 3330 3330 0
361 20250401 132600 116113810 3330 3330 3330 3330 0
362 20250401 132500 116113810 3330 3330 3330 3330 0
363 20250401 132400 116113810 3330 3330 3330 3330 0
364 20250401 132300 116113810 3330 3330 3330 3330 0
365 20250401 132200 116113810 3330 3330 3330 3330 0
366 20250401 132100 116113810 3330 3330 3330 3330 0
367 20250401 132000 116113810 3330 3330 3330 3330 0
368 20250401 131900 116113810 3330 3330 3330 3330 0
369 20250401 131800 116113810 3330 3330 3330 3330 0
370 20250401 131700 116113810 3330 3330 3330 3330 0
371 20250401 131600 116113810 3330 3330 3330 3330 40
372 20250401 131500 115980610 3325 3330 3330 3315 1402
373 20250401 131400 111327040 3335 3335 3335 3335 0
374 20250401 131300 111327040 3335 3340 3355 3330 988
375 20250401 131200 108019845 3340 3340 3340 3340 0
376 20250401 131100 108019845 3340 3340 3340 3340 0
377 20250401 131000 108019845 3340 3340 3340 3340 1
378 20250401 130900 108016505 3315 3315 3315 3315 0
379 20250401 130800 108016505 3315 3315 3315 3315 0
380 20250401 130700 108016505 3315 3315 3315 3315 0
381 20250401 130600 108016505 3315 3315 3315 3315 11
382 20250401 130500 107980040 3340 3320 3340 3320 728
383 20250401 130400 105553430 3310 3310 3310 3310 0
384 20250401 130300 105553430 3310 3310 3310 3310 0
385 20250401 130200 105553430 3310 3310 3310 3310 0
386 20250401 130100 105553430 3310 3310 3310 3310 0
387 20250401 130000 105553430 3310 3310 3310 3310 0
388 20250401 125900 105553430 3310 3310 3310 3310 0
389 20250401 125800 105553430 3310 3310 3310 3310 0
390 20250401 125700 105553430 3310 3310 3310 3310 0
391 20250401 125600 105553430 3310 3310 3310 3310 0
392 20250401 125500 105553430 3310 3310 3310 3310 50
393 20250401 125400 105387930 3310 3310 3310 3310 5
394 20250401 125300 105371380 3330 3330 3330 3330 1
395 20250401 125200 105368050 3325 3325 3325 3325 0
396 20250401 125100 105368050 3325 3325 3325 3325 0
397 20250401 125000 105368050 3325 3325 3325 3325 0
398 20250401 124900 105368050 3325 3325 3325 3325 0
399 20250401 124800 105368050 3325 3325 3325 3325 0
400 20250401 124700 105368050 3325 3325 3325 3325 0
401 20250401 124600 105368050 3325 3325 3325 3325 0
402 20250401 124500 105368050 3325 3325 3325 3325 0
403 20250401 124400 105368050 3325 3325 3325 3325 0
404 20250401 124300 105368050 3325 3325 3325 3325 99
405 20250401 124200 105038875 3330 3330 3330 3330 0
406 20250401 124100 105038875 3330 3330 3330 3330 0
407 20250401 124000 105038875 3330 3330 3330 3330 0
408 20250401 123900 105038875 3330 3330 3330 3330 0
409 20250401 123800 105038875 3330 3330 3330 3330 0
410 20250401 123700 105038875 3330 3330 3330 3330 0
411 20250401 123600 105038875 3330 3330 3330 3330 0
412 20250401 123500 105038875 3330 3330 3330 3330 0
413 20250401 123400 105038875 3330 3330 3330 3330 30
414 20250401 123300 104938975 3315 3315 3315 3315 0
415 20250401 123200 104938975 3315 3315 3315 3315 0
416 20250401 123100 104938975 3315 3315 3315 3315 0
417 20250401 123000 104938975 3315 3315 3315 3315 0
418 20250401 122900 104938975 3315 3315 3315 3315 0
419 20250401 122800 104938975 3315 3315 3315 3315 0
420 20250401 122700 104938975 3315 3315 3315 3315 0
421 20250401 122600 104938975 3315 3315 3315 3315 0
422 20250401 122500 104938975 3315 3315 3315 3315 0
423 20250401 122400 104938975 3315 3315 3315 3315 0
424 20250401 122300 104938975 3315 3315 3315 3315 50
425 20250401 122200 104773225 3315 3315 3315 3315 0
426 20250401 122100 104773225 3315 3315 3315 3315 0
427 20250401 122000 104773225 3315 3315 3315 3315 0
428 20250401 121900 104773225 3315 3315 3315 3315 0
429 20250401 121800 104773225 3315 3315 3315 3315 0
430 20250401 121700 104773225 3315 3315 3315 3315 0
431 20250401 121600 104773225 3315 3315 3315 3315 0
432 20250401 121500 104773225 3315 3315 3315 3315 33
433 20250401 121400 104663830 3315 3315 3315 3315 0
434 20250401 121300 104663830 3315 3315 3315 3315 0
435 20250401 121200 104663830 3315 3315 3315 3315 18
436 20250401 121100 104604160 3315 3315 3315 3315 0
437 20250401 121000 104604160 3315 3315 3315 3315 0
438 20250401 120900 104604160 3315 3315 3315 3315 0
439 20250401 120800 104604160 3315 3315 3315 3315 0
440 20250401 120700 104604160 3315 3315 3315 3315 0
441 20250401 120600 104604160 3315 3330 3330 3315 42
442 20250401 120500 104464780 3330 3330 3330 3330 0
443 20250401 120400 104464780 3330 3330 3330 3330 30
444 20250401 120300 104364880 3315 3315 3315 3315 0
445 20250401 120200 104364880 3315 3315 3315 3315 0
446 20250401 120100 104364880 3315 3335 3335 3315 941
447 20250401 120000 101239935 3335 3340 3340 3335 60
448 20250401 115900 101039685 3335 3335 3335 3335 3
449 20250401 115800 101029680 3335 3330 3335 3330 127
450 20250401 115700 100606635 3330 3330 3330 3330 0
451 20250401 115600 100606635 3330 3330 3330 3330 0
452 20250401 115500 100606635 3330 3330 3330 3330 30
453 20250401 115400 100506735 3330 3330 3330 3330 0
454 20250401 115300 100506735 3330 3330 3330 3330 87
455 20250401 115200 100217025 3335 3335 3335 3335 0
456 20250401 115100 100217025 3335 3335 3335 3335 0
457 20250401 115000 100217025 3335 3335 3335 3335 0
458 20250401 114900 100217025 3335 3335 3335 3335 0
459 20250401 114800 100217025 3335 3335 3335 3335 303
460 20250401 114700 99206520 3340 3340 3340 3340 0
461 20250401 114600 99206520 3340 3340 3340 3340 0
462 20250401 114500 99206520 3340 3340 3340 3340 322
463 20250401 114400 98131040 3335 3335 3335 3335 122
464 20250401 114300 97724170 3330 3330 3330 3330 0
465 20250401 114200 97724170 3330 3330 3330 3330 0
466 20250401 114100 97724170 3330 3330 3330 3330 300
467 20250401 114000 96725170 3325 3325 3325 3325 0
468 20250401 113900 96725170 3325 3315 3325 3315 522
469 20250401 113800 94992450 3315 3315 3315 3315 0
470 20250401 113700 94992450 3315 3315 3315 3315 1
471 20250401 113600 94989135 3305 3305 3305 3305 0
472 20250401 113500 94989135 3305 3305 3305 3305 0
473 20250401 113400 94989135 3305 3305 3305 3305 0
474 20250401 113300 94989135 3305 3305 3305 3305 0
475 20250401 113200 94989135 3305 3305 3305 3305 0
476 20250401 113100 94989135 3305 3305 3305 3305 0
477 20250401 113000 94989135 3305 3305 3305 3305 0
478 20250401 112900 94989135 3305 3305 3305 3305 1499
479 20250401 112800 90034940 3305 3315 3315 3305 965
480 20250401 112700 86841165 3320 3320 3320 3320 337
481 20250401 112600 85722325 3325 3325 3325 3325 100
482 20250401 112500 85389825 3330 3330 3330 3330 500
483 20250401 112400 83724825 3330 3330 3330 3330 0
484 20250401 112300 83724825 3330 3330 3330 3330 8
485 20250401 112200 83698185 3330 3325 3330 3325 469
486 20250401 112100 82137195 3320 3315 3320 3315 758
487 20250401 112000 79621260 3315 3310 3315 3310 96
488 20250401 111900 79303025 3305 3305 3305 3305 1
489 20250401 111800 79299720 3305 3305 3305 3305 1
490 20250401 111700 79296415 3305 3305 3310 3305 477
491 20250401 111600 77717555 3305 3305 3305 3305 2
492 20250401 111500 77710945 3305 3305 3305 3305 0
493 20250401 111400 77710945 3305 3305 3305 3305 0
494 20250401 111300 77710945 3305 3305 3305 3305 0
495 20250401 111200 77710945 3305 3305 3305 3305 0
496 20250401 111100 77710945 3305 3305 3305 3305 27
497 20250401 111000 77621710 3310 3310 3310 3310 1
498 20250401 110900 77618400 3310 3305 3310 3305 467
499 20250401 110800 76072655 3305 3300 3305 3300 23
500 20250401 110700 75996720 3300 3300 3300 3300 40
501 20250401 110600 75864720 3300 3295 3300 3295 54
502 20250401 110500 75686670 3305 3300 3305 3300 118
503 20250401 110400 75297180 3300 3300 3300 3300 48
504 20250401 110300 75138780 3305 3305 3305 3305 0
505 20250401 110200 75138780 3305 3305 3305 3305 181
506 20250401 110100 74540575 3285 3295 3295 3285 40
507 20250401 110000 74408975 3300 3300 3300 3300 12
508 20250401 105900 74369375 3295 3295 3295 3295 0
509 20250401 105800 74369375 3295 3295 3295 3295 61
510 20250401 105700 74168380 3300 3295 3300 3295 933
511 20250401 105600 71089930 3290 3290 3290 3290 0
512 20250401 105500 71089930 3290 3270 3290 3270 115
513 20250401 105400 70711600 3270 3270 3270 3270 0
514 20250401 105300 70711600 3270 3270 3270 3270 16
515 20250401 105200 70659280 3290 3290 3290 3290 0
516 20250401 105100 70659280 3290 3290 3290 3290 0
517 20250401 105000 70659280 3290 3290 3290 3290 171
518 20250401 104900 70096690 3290 3290 3290 3290 0
519 20250401 104800 70096690 3290 3290 3290 3290 17
520 20250401 104700 70040760 3280 3270 3280 3270 1951
521 20250401 104600 63641925 3270 3270 3270 3270 0
522 20250401 104500 63641925 3270 3270 3270 3270 0
523 20250401 104400 63641925 3270 3270 3270 3270 29
524 20250401 104300 63547095 3265 3265 3265 3265 0
525 20250401 104200 63547095 3265 3265 3265 3265 0
526 20250401 104100 63547095 3265 3265 3265 3265 0
527 20250401 104000 63547095 3265 3265 3265 3265 0
528 20250401 103900 63547095 3265 3265 3265 3265 0
529 20250401 103800 63547095 3265 3265 3265 3265 0
530 20250401 103700 63547095 3265 3265 3265 3265 0
531 20250401 103600 63547095 3265 3265 3265 3265 0
532 20250401 103500 63547095 3265 3265 3265 3265 0
533 20250401 103400 63547095 3265 3265 3265 3265 0
534 20250401 103300 63547095 3265 3265 3265 3265 0
535 20250401 103200 63547095 3265 3265 3265 3265 0
536 20250401 103100 63547095 3265 3265 3265 3265 0
537 20250401 103000 63547095 3265 3265 3265 3265 7
538 20250401 102900 63524240 3265 3265 3265 3265 27
539 20250401 102800 63436085 3270 3270 3270 3270 0
540 20250401 102700 63436085 3270 3270 3270 3270 0
541 20250401 102600 63436085 3270 3270 3270 3270 0
542 20250401 102500 63436085 3270 3270 3270 3270 0
543 20250401 102400 63436085 3270 3270 3270 3270 1
544 20250401 102300 63432815 3270 3270 3270 3270 1
545 20250401 102200 63429545 3275 3275 3275 3275 0
546 20250401 102100 63429545 3275 3275 3275 3275 0
547 20250401 102000 63429545 3275 3275 3275 3275 0
548 20250401 101900 63429545 3275 3275 3275 3275 0
549 20250401 101800 63429545 3275 3275 3275 3275 0
550 20250401 101700 63429545 3275 3275 3275 3275 0
551 20250401 101600 63429545 3275 3275 3275 3275 1
552 20250401 101500 63426270 3275 3275 3275 3275 0
553 20250401 101400 63426270 3275 3275 3275 3275 0
554 20250401 101300 63426270 3275 3275 3275 3275 1
555 20250401 101200 63422995 3250 3250 3250 3250 0
556 20250401 101100 63422995 3250 3250 3250 3250 0
557 20250401 101000 63422995 3250 3250 3250 3250 0
558 20250401 100900 63422995 3250 3250 3250 3250 10
559 20250401 100800 63390495 3250 3275 3275 3250 169
560 20250401 100700 62838770 3275 3275 3275 3275 0
561 20250401 100600 62838770 3275 3275 3275 3275 0
562 20250401 100500 62838770 3275 3275 3275 3275 0
563 20250401 100400 62838770 3275 3262 3275 3262 92
564 20250401 100300 62538081 3262 3262 3262 3262 0
565 20250401 100200 62538081 3262 3262 3262 3262 3
566 20250401 100100 62528295 3275 3275 3275 3275 0
567 20250401 100000 62528295 3275 3275 3275 3275 0
568 20250401 095900 62528295 3275 3275 3275 3275 0
569 20250401 095800 62528295 3275 3275 3275 3275 0
570 20250401 095700 62528295 3275 3275 3275 3275 0
571 20250401 095600 62528295 3275 3275 3275 3275 0
572 20250401 095500 62528295 3275 3275 3275 3275 0
573 20250401 095400 62528295 3275 3275 3275 3275 0
574 20250401 095300 62528295 3275 3275 3275 3275 0
575 20250401 095200 62528295 3275 3275 3275 3275 0
576 20250401 095100 62528295 3275 3275 3275 3275 0
577 20250401 095000 62528295 3275 3275 3275 3275 20
578 20250401 094900 62462795 3280 3275 3280 3275 122
579 20250401 094800 62063045 3275 3270 3275 3270 115
580 20250401 094700 61686905 3270 3260 3270 3255 203
581 20250401 094600 61026105 3260 3260 3260 3260 0
582 20250401 094500 61026105 3260 3260 3260 3260 20
583 20250401 094400 60960905 3245 3255 3255 3245 150
584 20250401 094300 60473640 3260 3260 3260 3260 0
585 20250401 094200 60473640 3260 3260 3260 3260 1922
586 20250401 094100 54207920 3265 3265 3265 3265 52
587 20250401 094000 54038140 3265 3265 3265 3265 1
588 20250401 093900 54034875 3280 3280 3280 3280 0
589 20250401 093800 54034875 3280 3280 3280 3280 0
590 20250401 093700 54034875 3280 3280 3280 3280 1694
591 20250401 093600 48478555 3265 3265 3265 3265 98
592 20250401 093500 48158585 3270 3270 3270 3270 305
593 20250401 093400 47161235 3265 3265 3265 3265 0
594 20250401 093300 47161235 3265 3265 3265 3265 0
595 20250401 093200 47161235 3265 3270 3270 3265 157
596 20250401 093100 46648350 3275 3275 3275 3275 5
597 20250401 093000 46631975 3270 3270 3270 3270 0
598 20250401 092900 46631975 3270 3275 3275 3270 59
599 20250401 092800 46438795 3275 3280 3280 3275 50
600 20250401 092700 46274995 3280 3280 3280 3280 50
601 20250401 092600 46110995 3275 3275 3275 3275 0
602 20250401 092500 46110995 3275 3275 3275 3275 0
603 20250401 092400 46110995 3275 3285 3285 3275 30
604 20250401 092300 46012715 3290 3290 3290 3290 0
605 20250401 092200 46012715 3290 3290 3290 3290 0
606 20250401 092100 46012715 3290 3290 3290 3290 1
607 20250401 092000 46009425 3295 3295 3295 3295 0
608 20250401 091900 46009425 3295 3295 3295 3295 0
609 20250401 091800 46009425 3295 3295 3295 3295 0
610 20250401 091700 46009425 3295 3295 3295 3295 7
611 20250401 091600 45986360 3290 3290 3290 3290 2
612 20250401 091500 45979780 3290 3290 3290 3290 0
613 20250401 091400 45979780 3290 3290 3290 3290 0
614 20250401 091300 45979780 3290 3290 3290 3290 0
615 20250401 091200 45979780 3290 3285 3290 3285 101
616 20250401 091100 45647990 3295 3295 3295 3295 143
617 20250401 091000 45176805 3290 3285 3290 3285 121
618 20250401 090900 44778820 3280 3280 3280 3260 46
619 20250401 090800 44628120 3250 3295 3295 3250 1083
620 20250401 090700 41099310 3295 3295 3295 3295 38
621 20250401 090600 40974100 3290 3290 3290 3290 3
622 20250401 090500 40964230 3260 3260 3260 3260 0
623 20250401 090400 40964230 3260 3260 3260 3260 0
624 20250401 090300 40964230 3260 3260 3260 3260 0
625 20250401 090200 40964230 3260 3260 3260 3260 414
626 20250401 090100 39614590 3310 3310 3310 3310 0
627 20250401 090000 39614590 3310 3250 3310 3250 12166

1
032620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,36675,52197139,121761000,173294501480,0.07
20250327,36329,52197139,124063535,178253229685,0.07
20250326,36150,52197139,124356000,179558158160,0.07
20250325,36150,52197139,123452250,178253229685,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 36675 52197139 121761000 173294501480 0.07
3 20250327 36329 52197139 124063535 178253229685 0.07
4 20250326 36150 52197139 124356000 179558158160 0.07
5 20250325 36150 52197139 123452250 178253229685 0.07