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

631
035810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,620422093,3010,3010,3010,3010,1620
20250401,192800,620422093,3010,3010,3010,3010,0
20250401,192700,620422093,3010,3010,3010,3010,0
20250401,192600,620422093,3010,3010,3010,3010,0
20250401,192500,620422093,3010,3010,3010,3010,0
20250401,192400,620422093,3010,3010,3010,3010,0
20250401,192300,620422093,3010,3010,3010,3010,0
20250401,192200,620422093,3010,3010,3010,3010,0
20250401,192100,620422093,3010,3010,3010,3010,0
20250401,192000,620422093,3010,3010,3010,3010,0
20250401,191900,620422093,3010,3010,3010,3010,0
20250401,191800,620422093,3010,3010,3010,3010,0
20250401,191700,620422093,3010,3010,3010,3010,0
20250401,191600,620422093,3010,3010,3010,3010,0
20250401,191500,620422093,3010,3010,3010,3010,0
20250401,191400,620422093,3010,3010,3010,3010,0
20250401,191300,620422093,3010,3010,3010,3010,0
20250401,191200,620422093,3010,3010,3010,3010,0
20250401,191100,620422093,3010,3010,3010,3010,0
20250401,191000,620422093,3010,3010,3010,3010,0
20250401,190900,620422093,3010,3010,3010,3010,0
20250401,190800,620422093,3010,3010,3010,3010,0
20250401,190700,620422093,3010,3010,3010,3010,0
20250401,190600,620422093,3010,3010,3010,3010,0
20250401,190500,620422093,3010,3010,3010,3010,0
20250401,190400,620422093,3010,3010,3010,3010,0
20250401,190300,620422093,3010,3010,3010,3010,0
20250401,190200,620422093,3010,3010,3010,3010,0
20250401,190100,620422093,3010,3010,3010,3010,0
20250401,190000,620422093,3010,3010,3010,3010,0
20250401,185900,620422093,3010,3010,3010,3010,1620
20250401,185800,620422093,3010,3010,3010,3010,0
20250401,185700,620422093,3010,3010,3010,3010,0
20250401,185600,620422093,3010,3010,3010,3010,0
20250401,185500,620422093,3010,3010,3010,3010,0
20250401,185400,620422093,3010,3010,3010,3010,0
20250401,185300,620422093,3010,3010,3010,3010,0
20250401,185200,620422093,3010,3010,3010,3010,0
20250401,185100,620422093,3010,3010,3010,3010,0
20250401,185000,620422093,3010,3010,3010,3010,0
20250401,184900,620422093,3010,3010,3010,3010,0
20250401,184800,620422093,3010,3010,3010,3010,0
20250401,184700,620422093,3010,3010,3010,3010,0
20250401,184600,620422093,3010,3010,3010,3010,0
20250401,184500,620422093,3010,3010,3010,3010,0
20250401,184400,620422093,3010,3010,3010,3010,0
20250401,184300,620422093,3010,3010,3010,3010,0
20250401,184200,620422093,3010,3010,3010,3010,0
20250401,184100,620422093,3010,3010,3010,3010,0
20250401,184000,620422093,3010,3010,3010,3010,0
20250401,183900,620422093,3010,3010,3010,3010,0
20250401,183800,620422093,3010,3010,3010,3010,0
20250401,183700,620422093,3010,3010,3010,3010,0
20250401,183600,620422093,3010,3010,3010,3010,0
20250401,183500,620422093,3010,3010,3010,3010,0
20250401,183400,620422093,3010,3010,3010,3010,0
20250401,183300,620422093,3010,3010,3010,3010,0
20250401,183200,620422093,3010,3010,3010,3010,0
20250401,183100,620422093,3010,3010,3010,3010,0
20250401,183000,620422093,3010,3010,3010,3010,0
20250401,182900,620422093,3010,3010,3010,3010,1620
20250401,182800,620422093,3010,3010,3010,3010,0
20250401,182700,620422093,3010,3010,3010,3010,0
20250401,182600,620422093,3010,3010,3010,3010,0
20250401,182500,620422093,3010,3010,3010,3010,0
20250401,182400,620422093,3010,3010,3010,3010,0
20250401,182300,620422093,3010,3010,3010,3010,0
20250401,182200,620422093,3010,3010,3010,3010,0
20250401,182100,620422093,3010,3010,3010,3010,0
20250401,182000,620422093,3010,3010,3010,3010,0
20250401,181900,620422093,3010,3010,3010,3010,0
20250401,181800,620422093,3010,3010,3010,3010,0
20250401,181700,620422093,3010,3010,3010,3010,0
20250401,181600,620422093,3010,3010,3010,3010,0
20250401,181500,620422093,3010,3010,3010,3010,0
20250401,181400,620422093,3010,3010,3010,3010,0
20250401,181300,620422093,3010,3010,3010,3010,0
20250401,181200,620422093,3010,3010,3010,3010,0
20250401,181100,620422093,3010,3010,3010,3010,0
20250401,181000,620422093,3010,3010,3010,3010,0
20250401,180900,620422093,3010,3010,3010,3010,0
20250401,180800,620422093,3010,3010,3010,3010,0
20250401,180700,620422093,3010,3010,3010,3010,0
20250401,180600,620422093,3010,3010,3010,3010,0
20250401,180500,620422093,3010,3010,3010,3010,0
20250401,180400,620422093,3010,3010,3010,3010,0
20250401,180300,620422093,3010,3010,3010,3010,0
20250401,180200,620422093,3010,3010,3010,3010,0
20250401,180100,620422093,3010,3010,3010,3010,0
20250401,180000,620422093,3010,3010,3010,3010,0
20250401,175900,620422093,3010,3010,3010,3010,1620
20250401,175800,620422093,3010,3010,3010,3010,0
20250401,175700,620422093,3010,3010,3010,3010,0
20250401,175600,620422093,3010,3010,3010,3010,0
20250401,175500,620422093,3010,3010,3010,3010,0
20250401,175400,620422093,3010,3010,3010,3010,0
20250401,175300,620422093,3010,3010,3010,3010,0
20250401,175200,620422093,3010,3010,3010,3010,0
20250401,175100,620422093,3010,3010,3010,3010,0
20250401,175000,620422093,3010,3010,3010,3010,0
20250401,174900,620422093,3010,3010,3010,3010,0
20250401,174800,620422093,3010,3010,3010,3010,0
20250401,174700,620422093,3010,3010,3010,3010,0
20250401,174600,620422093,3010,3010,3010,3010,0
20250401,174500,620422093,3010,3010,3010,3010,0
20250401,174400,620422093,3010,3010,3010,3010,0
20250401,174300,620422093,3010,3010,3010,3010,0
20250401,174200,620422093,3010,3010,3010,3010,0
20250401,174100,620422093,3010,3010,3010,3010,0
20250401,174000,620422093,3010,3010,3010,3010,0
20250401,173900,620422093,3010,3010,3010,3010,0
20250401,173800,620422093,3010,3010,3010,3010,0
20250401,173700,620422093,3010,3010,3010,3010,0
20250401,173600,620422093,3010,3010,3010,3010,0
20250401,173500,620422093,3010,3010,3010,3010,0
20250401,173400,620422093,3010,3010,3010,3010,0
20250401,173300,620422093,3010,3010,3010,3010,0
20250401,173200,620422093,3010,3010,3010,3010,0
20250401,173100,620422093,3010,3010,3010,3010,0
20250401,173000,620422093,3010,3010,3010,3010,0
20250401,172900,620422093,3010,3010,3010,3010,1620
20250401,172800,620422093,3010,3010,3010,3010,0
20250401,172700,620422093,3010,3010,3010,3010,0
20250401,172600,620422093,3010,3010,3010,3010,0
20250401,172500,620422093,3010,3010,3010,3010,0
20250401,172400,620422093,3010,3010,3010,3010,0
20250401,172300,620422093,3010,3010,3010,3010,0
20250401,172200,620422093,3010,3010,3010,3010,0
20250401,172100,620422093,3010,3010,3010,3010,0
20250401,172000,620422093,3010,3010,3010,3010,0
20250401,171900,620422093,3010,3010,3010,3010,0
20250401,171800,620422093,3010,3010,3010,3010,0
20250401,171700,620422093,3010,3010,3010,3010,0
20250401,171600,620422093,3010,3010,3010,3010,0
20250401,171500,620422093,3010,3010,3010,3010,0
20250401,171400,620422093,3010,3010,3010,3010,0
20250401,171300,620422093,3010,3010,3010,3010,0
20250401,171200,620422093,3010,3010,3010,3010,0
20250401,171100,620422093,3010,3010,3010,3010,0
20250401,171000,620422093,3010,3010,3010,3010,0
20250401,170900,620422093,3010,3010,3010,3010,0
20250401,170800,620422093,3010,3010,3010,3010,0
20250401,170700,620422093,3010,3010,3010,3010,0
20250401,170600,620422093,3010,3010,3010,3010,0
20250401,170500,620422093,3010,3010,3010,3010,0
20250401,170400,620422093,3010,3010,3010,3010,0
20250401,170300,620422093,3010,3010,3010,3010,0
20250401,170200,620422093,3010,3010,3010,3010,0
20250401,170100,620422093,3010,3010,3010,3010,0
20250401,170000,620422093,3010,3010,3010,3010,0
20250401,165900,620422093,3010,3010,3010,3010,1620
20250401,165800,620422093,3010,3010,3010,3010,0
20250401,165700,620422093,3010,3010,3010,3010,0
20250401,165600,620422093,3010,3010,3010,3010,0
20250401,165500,620422093,3010,3010,3010,3010,0
20250401,165400,620422093,3010,3010,3010,3010,0
20250401,165300,620422093,3010,3010,3010,3010,0
20250401,165200,620422093,3010,3010,3010,3010,0
20250401,165100,620422093,3010,3010,3010,3010,0
20250401,165000,620422093,3010,3010,3010,3010,0
20250401,164900,620422093,3010,3010,3010,3010,0
20250401,164800,620422093,3010,3010,3010,3010,0
20250401,164700,620422093,3010,3010,3010,3010,0
20250401,164600,620422093,3010,3010,3010,3010,0
20250401,164500,620422093,3010,3010,3010,3010,0
20250401,164400,620422093,3010,3010,3010,3010,0
20250401,164300,620422093,3010,3010,3010,3010,0
20250401,164200,620422093,3010,3010,3010,3010,0
20250401,164100,620422093,3010,3010,3010,3010,0
20250401,164000,620422093,3010,3010,3010,3010,0
20250401,163900,620422093,3010,3010,3010,3010,0
20250401,163800,620422093,3010,3010,3010,3010,0
20250401,163700,620422093,3010,3010,3010,3010,0
20250401,163600,620422093,3010,3010,3010,3010,0
20250401,163500,620422093,3010,3010,3010,3010,0
20250401,163400,620422093,3010,3010,3010,3010,0
20250401,163300,620422093,3010,3010,3010,3010,0
20250401,163200,620422093,3010,3010,3010,3010,0
20250401,163100,620422093,3010,3010,3010,3010,0
20250401,163000,620422093,3010,3010,3010,3010,0
20250401,162900,620422093,3010,3010,3010,3010,1620
20250401,162800,620422093,3010,3010,3010,3010,0
20250401,162700,620422093,3010,3010,3010,3010,0
20250401,162600,620422093,3010,3010,3010,3010,0
20250401,162500,620422093,3010,3010,3010,3010,0
20250401,162400,620422093,3010,3010,3010,3010,0
20250401,162300,620422093,3010,3010,3010,3010,0
20250401,162200,620422093,3010,3010,3010,3010,0
20250401,162100,620422093,3010,3010,3010,3010,0
20250401,162000,620422093,3010,3010,3010,3010,0
20250401,161900,620422093,3010,3010,3010,3010,0
20250401,161800,620422093,3010,3010,3010,3010,0
20250401,161700,620422093,3010,3010,3010,3010,0
20250401,161600,620422093,3010,3010,3010,3010,0
20250401,161500,620422093,3010,3010,3010,3010,0
20250401,161400,620422093,3010,3010,3010,3010,0
20250401,161300,620422093,3010,3010,3010,3010,0
20250401,161200,620422093,3010,3010,3010,3010,0
20250401,161100,620422093,3010,3010,3010,3010,0
20250401,161000,620422093,3010,3010,3010,3010,0
20250401,160900,620422093,3010,3010,3010,3010,0
20250401,160800,620422093,3010,3010,3010,3010,0
20250401,160700,620422093,3010,3010,3010,3010,0
20250401,160600,620422093,3010,3010,3010,3010,0
20250401,160500,620422093,3010,3010,3010,3010,0
20250401,160400,620422093,3010,3010,3010,3010,0
20250401,160300,620422093,3010,3010,3010,3010,0
20250401,160200,620422093,3010,3010,3010,3010,0
20250401,160100,620422093,3010,3010,3010,3010,0
20250401,160000,620422093,3010,3010,3010,3010,0
20250401,155900,620422093,3010,3010,3010,3010,1620
20250401,155800,620422093,3010,3010,3010,3010,0
20250401,155700,620422093,3010,3010,3010,3010,0
20250401,155600,620422093,3010,3010,3010,3010,0
20250401,155500,620422093,3010,3010,3010,3010,0
20250401,155400,620422093,3010,3010,3010,3010,0
20250401,155300,620422093,3010,3010,3010,3010,0
20250401,155200,620422093,3010,3010,3010,3010,0
20250401,155100,620422093,3010,3010,3010,3010,0
20250401,155000,620422093,3010,3010,3010,3010,0
20250401,154900,620422093,3010,3010,3010,3010,0
20250401,154800,620422093,3010,3010,3010,3010,0
20250401,154700,620422093,3010,3010,3010,3010,0
20250401,154600,620422093,3010,3010,3010,3010,0
20250401,154500,620422093,3010,3010,3010,3010,0
20250401,154400,620422093,3010,3010,3010,3010,0
20250401,154300,620422093,3010,3010,3010,3010,0
20250401,154200,620422093,3010,3010,3010,3010,0
20250401,154100,620422093,3010,3010,3010,3010,0
20250401,154000,620422093,3010,3010,3010,3010,0
20250401,153900,620422093,3010,3010,3010,3010,0
20250401,153800,620422093,3010,3010,3010,3010,0
20250401,153700,620422093,3010,3010,3010,3010,0
20250401,153600,620422093,3010,3010,3010,3010,0
20250401,153500,620422093,3010,3010,3010,3010,0
20250401,153400,620422093,3010,3010,3010,3010,0
20250401,153300,620422093,3010,3010,3010,3010,0
20250401,153200,620422093,3010,3010,3010,3010,0
20250401,153100,620422093,3010,3010,3010,3010,0
20250401,153000,620422093,3010,3010,3010,3010,1620
20250401,152900,615545893,3005,3005,3005,3005,0
20250401,152800,615545893,3005,3005,3005,3005,0
20250401,152700,615545893,3005,3005,3005,3005,0
20250401,152600,615545893,3005,3005,3005,3005,0
20250401,152500,615545893,3005,3005,3005,3005,0
20250401,152400,615545893,3005,3005,3005,3005,0
20250401,152300,615545893,3005,3005,3005,3005,0
20250401,152200,615545893,3005,3005,3005,3005,0
20250401,152100,615545893,3005,3005,3005,3005,0
20250401,152000,615545893,3005,3005,3005,3005,0
20250401,151900,615545893,3005,3005,3005,3005,1
20250401,151800,615542888,3015,3015,3015,3015,0
20250401,151700,615542888,3015,3015,3015,3015,0
20250401,151600,615542888,3015,3010,3015,3010,4150
20250401,151500,603036063,3010,3010,3010,3010,0
20250401,151400,603036063,3010,3010,3010,3010,70
20250401,151300,602825363,3010,3010,3010,3010,0
20250401,151200,602825363,3010,3010,3010,3010,0
20250401,151100,602825363,3010,3010,3010,3010,250
20250401,151000,602072863,3010,3010,3010,3010,100
20250401,150900,601771863,3010,3010,3010,3010,10
20250401,150800,601741763,3010,3005,3010,3005,260
20250401,150700,600960458,3010,3010,3010,3010,0
20250401,150600,600960458,3010,3010,3010,3010,0
20250401,150500,600960458,3010,3005,3010,3005,311
20250401,150400,600025898,3005,3005,3005,3005,304
20250401,150300,599112378,3005,3000,3005,3000,875
20250401,150200,596487373,3010,3010,3010,3010,0
20250401,150100,596487373,3010,3010,3010,3010,0
20250401,150000,596487373,3010,3010,3010,3010,0
20250401,145900,596487373,3010,3010,3010,3010,0
20250401,145800,596487373,3010,3010,3010,3010,0
20250401,145700,596487373,3010,3010,3010,3010,1
20250401,145600,596484363,3005,3005,3005,3005,500
20250401,145500,594981863,3010,3010,3010,3010,0
20250401,145400,594981863,3010,3010,3010,3010,0
20250401,145300,594981863,3010,3010,3010,3010,0
20250401,145200,594981863,3010,3010,3010,3010,4027
20250401,145100,582860593,3010,3010,3010,3010,0
20250401,145000,582860593,3010,3007,3010,3007,2
20250401,144900,582854576,3005,3005,3005,3005,32
20250401,144800,582758416,3010,3010,3010,3010,0
20250401,144700,582758416,3010,3010,3010,3010,0
20250401,144600,582758416,3010,3010,3010,3010,0
20250401,144500,582758416,3010,3010,3010,3010,0
20250401,144400,582758416,3010,3010,3010,3010,1
20250401,144300,582755406,3010,3010,3010,3010,0
20250401,144200,582755406,3010,3010,3010,3010,0
20250401,144100,582755406,3010,3010,3010,3010,1
20250401,144000,582752396,3010,3010,3010,3010,0
20250401,143900,582752396,3010,3010,3010,3010,0
20250401,143800,582752396,3010,3010,3010,3010,1
20250401,143700,582749386,3005,3005,3005,3005,0
20250401,143600,582749386,3005,3005,3005,3005,77
20250401,143500,582518001,3010,3005,3010,3000,13
20250401,143400,582478946,3010,3010,3010,3010,1
20250401,143300,582475936,3005,3000,3005,3000,701
20250401,143200,580372931,3005,3005,3005,3005,102
20250401,143100,580066421,3010,3010,3010,3010,0
20250401,143000,580066421,3010,3010,3010,3010,0
20250401,142900,580066421,3010,3010,3010,3010,0
20250401,142800,580066421,3010,3010,3010,3010,0
20250401,142700,580066421,3010,3010,3010,3010,0
20250401,142600,580066421,3010,3010,3010,3010,0
20250401,142500,580066421,3010,3010,3010,3010,0
20250401,142400,580066421,3010,3010,3010,3010,0
20250401,142300,580066421,3010,3010,3010,3010,1117
20250401,142200,576704251,3010,3010,3010,3010,0
20250401,142100,576704251,3010,3010,3010,3010,0
20250401,142000,576704251,3010,3010,3010,3010,0
20250401,141900,576704251,3010,3010,3010,3010,784
20250401,141800,574344411,3010,3010,3010,3010,0
20250401,141700,574344411,3010,3010,3010,3010,1
20250401,141600,574341401,3000,3010,3010,3000,1748
20250401,141500,569080401,3010,3010,3010,3010,0
20250401,141400,569080401,3010,3010,3010,3010,0
20250401,141300,569080401,3010,3010,3010,3010,0
20250401,141200,569080401,3010,3010,3010,3010,0
20250401,141100,569080401,3010,3010,3010,3010,1
20250401,141000,569077391,3000,3000,3000,3000,0
20250401,140900,569077391,3000,3005,3005,3000,8297
20250401,140800,544170961,3010,3010,3010,3010,0
20250401,140700,544170961,3010,3010,3010,3010,247
20250401,140600,543427491,3015,3015,3015,3015,0
20250401,140500,543427491,3015,3015,3015,3015,0
20250401,140400,543427491,3015,3015,3015,3015,9
20250401,140300,543400356,3015,3015,3015,3010,3
20250401,140200,543391316,3010,3010,3010,3010,50
20250401,140100,543240816,3010,3010,3010,3010,115
20250401,140000,542894666,3015,3015,3015,3015,0
20250401,135900,542894666,3015,3015,3015,3015,0
20250401,135800,542894666,3015,3015,3015,3015,0
20250401,135700,542894666,3015,3015,3015,3010,4
20250401,135600,542882616,3010,3010,3010,3010,1557
20250401,135500,538196046,3015,3015,3015,3015,0
20250401,135400,538196046,3015,3015,3015,3015,0
20250401,135300,538196046,3015,3010,3015,3010,167
20250401,135200,537693371,3015,3015,3015,3015,0
20250401,135100,537693371,3015,3015,3015,3015,103
20250401,135000,537382826,3015,3015,3015,3015,0
20250401,134900,537382826,3015,3015,3015,3015,0
20250401,134800,537382826,3015,3015,3015,3015,0
20250401,134700,537382826,3015,3015,3015,3015,0
20250401,134600,537382826,3015,3015,3015,3015,0
20250401,134500,537382826,3015,3015,3015,3015,0
20250401,134400,537382826,3015,3015,3015,3015,0
20250401,134300,537382826,3015,3015,3015,3015,0
20250401,134200,537382826,3015,3015,3015,3010,6
20250401,134100,537364756,3010,3015,3015,3010,5507
20250401,134000,520761181,3010,3010,3010,3010,7
20250401,133900,520740111,3010,3010,3010,3010,0
20250401,133800,520740111,3010,3010,3010,3010,3154
20250401,133700,511246571,3010,3010,3010,3010,0
20250401,133600,511246571,3010,3010,3010,3010,0
20250401,133500,511246571,3010,3005,3010,3005,17
20250401,133400,511195481,3010,3010,3010,3010,0
20250401,133300,511195481,3010,3005,3010,3005,101
20250401,133200,510891971,3010,3005,3010,3005,2
20250401,133100,510885956,3010,3010,3010,3010,0
20250401,133000,510885956,3010,3010,3010,3010,0
20250401,132900,510885956,3010,3010,3010,3010,0
20250401,132800,510885956,3010,3010,3010,3010,0
20250401,132700,510885956,3010,3005,3010,3005,111
20250401,132600,510552396,3010,3010,3010,3010,0
20250401,132500,510552396,3010,3010,3010,3010,0
20250401,132400,510552396,3010,3010,3010,3010,0
20250401,132300,510552396,3010,3010,3010,3010,0
20250401,132200,510552396,3010,3010,3010,3010,0
20250401,132100,510552396,3010,3010,3010,3010,0
20250401,132000,510552396,3010,3010,3010,3010,0
20250401,131900,510552396,3010,3010,3010,3010,0
20250401,131800,510552396,3010,3010,3010,3010,0
20250401,131700,510552396,3010,3010,3010,3010,0
20250401,131600,510552396,3010,3010,3010,3010,0
20250401,131500,510552396,3010,3010,3010,3010,0
20250401,131400,510552396,3010,3010,3010,3010,0
20250401,131300,510552396,3010,3010,3010,3010,0
20250401,131200,510552396,3010,3010,3010,3010,0
20250401,131100,510552396,3010,3010,3010,3010,0
20250401,131000,510552396,3010,3010,3010,3010,0
20250401,130900,510552396,3010,3010,3010,3010,1
20250401,130800,510549386,3005,3005,3005,3005,864
20250401,130700,507953066,3010,3010,3010,3010,1
20250401,130600,507950056,3005,3005,3005,3005,0
20250401,130500,507950056,3005,3005,3005,3005,1010
20250401,130400,504915006,3010,3010,3010,3010,130
20250401,130300,504523706,3010,3010,3010,3007,1874
20250401,130200,498882978,3010,3010,3010,3010,865
20250401,130100,496279328,3015,3015,3015,3015,0
20250401,130000,496279328,3015,3015,3015,3015,0
20250401,125900,496279328,3015,3015,3015,3015,1
20250401,125800,496276313,3010,3010,3015,3010,371
20250401,125700,495159598,3010,3010,3010,3010,0
20250401,125600,495159598,3010,3010,3010,3010,2500
20250401,125500,487634598,3015,3015,3015,3015,0
20250401,125400,487634598,3015,3015,3015,3015,10
20250401,125300,487604448,3015,3010,3015,3010,21
20250401,125200,487541233,3010,3010,3010,3010,5812
20250401,125100,470047113,3010,3015,3015,3010,489
20250401,125000,468572928,3015,3015,3015,3015,0
20250401,124900,468572928,3015,3015,3015,3015,2
20250401,124800,468566898,3015,3015,3015,3015,0
20250401,124700,468566898,3015,3010,3015,3010,645
20250401,124600,466622498,3010,3010,3010,3010,0
20250401,124500,466622498,3010,3010,3015,3010,512
20250401,124400,465081368,3015,3015,3015,3015,0
20250401,124300,465081368,3015,3015,3015,3015,1
20250401,124200,465078353,3010,3010,3010,3010,500
20250401,124100,463573353,3015,3010,3015,3010,11
20250401,124000,463540238,3010,3010,3010,3010,0
20250401,123900,463540238,3010,3010,3010,3010,50
20250401,123800,463389738,3015,3015,3015,3015,0
20250401,123700,463389738,3015,3015,3015,3015,0
20250401,123600,463389738,3015,3015,3015,3010,88
20250401,123500,463124448,3015,3015,3015,3015,0
20250401,123400,463124448,3015,3015,3015,3015,0
20250401,123300,463124448,3015,3015,3015,3015,0
20250401,123200,463124448,3015,3010,3015,3010,88
20250401,123100,462859378,3010,3015,3015,3010,1459
20250401,123000,458460733,3015,3015,3015,3015,0
20250401,122900,458460733,3015,3015,3015,3015,1
20250401,122800,458457718,3015,3015,3015,3015,1
20250401,122700,458454703,3015,3015,3015,3015,0
20250401,122600,458454703,3015,3015,3015,3015,100
20250401,122500,458153203,3010,3010,3010,3010,0
20250401,122400,458153203,3010,3010,3010,3010,50
20250401,122300,458002703,3010,3010,3010,3010,1
20250401,122200,457999693,3010,3010,3010,3010,0
20250401,122100,457999693,3010,3015,3015,3010,745
20250401,122000,455755358,3015,3015,3015,3015,0
20250401,121900,455755358,3015,3015,3015,3015,1
20250401,121800,455752343,3010,3010,3010,3010,0
20250401,121700,455752343,3010,3020,3020,3010,707
20250401,121600,453618213,3020,3020,3020,3020,0
20250401,121500,453618213,3020,3020,3020,3020,0
20250401,121400,453618213,3020,3020,3020,3020,0
20250401,121300,453618213,3020,3020,3020,3020,0
20250401,121200,453618213,3020,3020,3020,3020,0
20250401,121100,453618213,3020,3020,3020,3020,0
20250401,121000,453618213,3020,3020,3020,3020,101
20250401,120900,453313193,3015,3015,3015,3015,0
20250401,120800,453313193,3015,3015,3015,3015,238
20250401,120700,452595623,3010,3010,3010,3010,100
20250401,120600,452294623,3015,3015,3015,3015,0
20250401,120500,452294623,3015,3015,3015,3015,3
20250401,120400,452285578,3015,3010,3015,3010,213
20250401,120300,451644383,3010,3010,3010,3010,0
20250401,120200,451644383,3010,3010,3010,3010,170
20250401,120100,451132683,3015,3015,3015,3015,0
20250401,120000,451132683,3015,3010,3015,3010,20
20250401,115900,451072478,3010,3015,3015,3010,997
20250401,115800,448067338,3015,3015,3015,3015,18
20250401,115700,448013068,3015,3015,3015,3015,71
20250401,115600,447799003,3017,3017,3017,3017,1
20250401,115500,447795986,3017,3017,3017,3017,19
20250401,115400,447738663,3020,3015,3020,3015,23
20250401,115300,447669313,3020,3015,3020,3015,625
20250401,115200,445782933,3015,3015,3015,3010,280
20250401,115100,444939328,3015,3010,3015,3010,220
20250401,115000,444276128,3015,3015,3015,3015,10
20250401,114900,444245978,3010,3015,3015,3010,38
20250401,114800,444131498,3010,3010,3015,3010,383
20250401,114700,442976868,3010,3010,3010,3010,1
20250401,114600,442973858,3010,3010,3010,3010,18
20250401,114500,442919678,3010,3015,3015,3010,108
20250401,114400,442594078,3015,3015,3015,3015,88
20250401,114300,442328758,3015,3015,3015,3015,15
20250401,114200,442283533,3015,3005,3015,3005,1980
20250401,114100,436318958,3005,3005,3005,3005,0
20250401,114000,436318958,3005,3005,3005,3005,18
20250401,113900,436264868,3005,3005,3005,3005,19
20250401,113800,436207773,3005,3005,3005,3005,0
20250401,113700,436207773,3005,3005,3005,3005,109
20250401,113600,435880228,3005,3005,3005,3005,18
20250401,113500,435826138,3010,3010,3010,3010,281
20250401,113400,434980328,3005,3010,3010,3005,219
20250401,113300,434321233,3010,3005,3010,3005,45
20250401,113200,434185873,3010,3010,3010,3010,301
20250401,113100,433279863,3005,3005,3005,3005,2022
20250401,113000,427203753,3010,3015,3015,3010,10347
20250401,112900,396058070,3015,3015,3015,3015,0
20250401,112800,396058070,3015,3010,3015,3010,2524
20250401,112700,388448305,3010,3010,3010,3010,18
20250401,112600,388394125,3010,3010,3010,3010,1
20250401,112500,388391115,3010,3015,3015,3010,20
20250401,112400,388330910,3005,3005,3005,3005,18
20250401,112300,388276820,3010,3010,3010,3010,2000
20250401,112200,382256820,3010,3010,3010,3010,525
20250401,112100,380676570,3010,3010,3010,3010,30
20250401,112000,380586270,3015,3015,3015,3015,0
20250401,111900,380586270,3015,3010,3015,3010,19
20250401,111800,380529075,3010,3010,3010,3010,219
20250401,111700,379869885,3010,3010,3010,3010,200
20250401,111600,379267885,3010,3010,3010,3010,18
20250401,111500,379213705,3010,3010,3010,3010,19
20250401,111400,379156515,3015,3015,3015,3015,939
20250401,111300,376325430,3015,3015,3015,3015,22
20250401,111200,376259100,3015,3015,3015,3015,45
20250401,111100,376123425,3020,3015,3020,3015,365
20250401,111000,375021625,3015,3015,3015,3015,5148
20250401,110900,359500405,3010,3010,3010,3010,19
20250401,110800,359443215,3005,3010,3010,3005,1993
20250401,110700,353446035,3005,3010,3010,3005,52
20250401,110600,353289610,3005,3005,3005,3005,28
20250401,110500,353205470,3005,3005,3005,3005,668
20250401,110400,351198130,3005,3005,3005,3005,25
20250401,110300,351123005,3005,3010,3010,3005,218
20250401,110200,350466915,3010,3005,3010,3005,6624
20250401,110100,330528680,3005,3005,3005,3005,19
20250401,110000,330471585,3005,3010,3010,3005,412
20250401,105900,329233520,3010,3010,3010,3010,427
20250401,105800,327948250,3010,3005,3010,3005,11571
20250401,105700,293146130,3000,2990,3000,2990,17728
20250401,105600,239994115,2985,2990,2990,2985,511
20250401,105500,238468300,2990,2990,2990,2990,0
20250401,105400,238468300,2990,2990,2990,2990,0
20250401,105300,238468300,2990,2990,2990,2990,182
20250401,105200,237924120,2990,2990,2990,2990,1730
20250401,105100,232751420,2990,2985,2990,2985,4
20250401,105000,232739475,2990,2990,2990,2990,0
20250401,104900,232739475,2990,2990,2990,2990,0
20250401,104800,232739475,2990,2990,2990,2990,0
20250401,104700,232739475,2990,2990,2990,2990,81
20250401,104600,232497285,2985,2985,2985,2985,0
20250401,104500,232497285,2985,2985,2985,2985,0
20250401,104400,232497285,2985,2985,2985,2985,2
20250401,104300,232491315,2985,2985,2985,2985,0
20250401,104200,232491315,2985,2985,2985,2985,0
20250401,104100,232491315,2985,2985,2985,2985,379
20250401,104000,231360000,2985,2977,2985,2977,2500
20250401,103900,223900295,2980,2980,2980,2980,5
20250401,103800,223885395,2980,2980,2980,2980,1
20250401,103700,223882415,2985,2985,2985,2985,0
20250401,103600,223882415,2985,2985,2985,2980,1469
20250401,103500,219502970,2980,2980,2980,2980,35
20250401,103400,219398670,2980,2980,2980,2980,2001
20250401,103300,213435690,2980,2975,2980,2975,550
20250401,103200,211799435,2975,2975,2975,2975,0
20250401,103100,211799435,2975,2975,2975,2975,0
20250401,103000,211799435,2975,2975,2975,2975,917
20250401,102900,209071360,2975,2975,2975,2975,0
20250401,102800,209071360,2975,2975,2975,2975,6
20250401,102700,209053510,2975,2980,2980,2975,16
20250401,102600,209005860,2980,2980,2980,2980,6
20250401,102500,208987980,2975,2975,2975,2975,0
20250401,102400,208987980,2975,2975,2975,2975,1000
20250401,102300,206012980,2975,2975,2975,2975,0
20250401,102200,206012980,2975,2970,2975,2970,301
20250401,102100,205119005,2970,2970,2970,2970,0
20250401,102000,205119005,2970,2970,2970,2970,44
20250401,101900,204988325,2975,2975,2975,2975,0
20250401,101800,204988325,2975,2975,2975,2970,778
20250401,101700,202674160,2975,2975,2975,2975,1
20250401,101600,202671185,2975,2975,2975,2975,1
20250401,101500,202668210,2975,2975,2975,2975,0
20250401,101400,202668210,2975,2975,2975,2975,5
20250401,101300,202653335,2975,2975,2975,2975,1
20250401,101200,202650360,2975,2975,2975,2975,1
20250401,101100,202647385,2970,2970,2970,2970,75
20250401,101000,202424635,2970,2970,2970,2970,0
20250401,100900,202424635,2970,2970,2970,2970,380
20250401,100800,201296035,2970,2970,2970,2970,0
20250401,100700,201296035,2970,2970,2970,2970,1
20250401,100600,201293065,2965,2975,2975,2965,506
20250401,100500,199787765,2975,2975,2975,2975,0
20250401,100400,199787765,2975,2975,2975,2975,0
20250401,100300,199787765,2975,2975,2975,2975,0
20250401,100200,199787765,2975,2975,2975,2975,0
20250401,100100,199787765,2975,2975,2975,2975,1
20250401,100000,199784790,2975,2975,2975,2975,0
20250401,095900,199784790,2975,2970,2975,2970,21
20250401,095800,199722415,2975,2975,2975,2975,0
20250401,095700,199722415,2975,2975,2975,2975,0
20250401,095600,199722415,2975,2965,2975,2965,252
20250401,095500,198975215,2975,2960,2975,2960,201
20250401,095400,198380240,2975,2975,2975,2975,0
20250401,095300,198380240,2975,2975,2975,2975,1
20250401,095200,198377265,2965,2965,2965,2965,21
20250401,095100,198315000,2970,2970,2970,2970,589
20250401,095000,196565670,2975,2975,2975,2975,1
20250401,094900,196562695,2975,2975,2975,2975,3
20250401,094800,196553770,2975,2975,2975,2970,22
20250401,094700,196488325,2970,2975,2975,2970,12
20250401,094600,196452680,2975,2975,2975,2975,1
20250401,094500,196449705,2965,2965,2965,2965,0
20250401,094400,196449705,2965,2965,2965,2965,0
20250401,094300,196449705,2965,2965,2965,2965,0
20250401,094200,196449705,2965,2965,2965,2965,0
20250401,094100,196449705,2965,2965,2965,2965,1
20250401,094000,196446740,2965,2975,2975,2965,1400
20250401,093900,192295570,2975,2980,2980,2970,4603
20250401,093800,178618480,2985,2985,2985,2985,27
20250401,093700,178537885,2985,2985,2985,2985,0
20250401,093600,178537885,2985,2985,2985,2985,0
20250401,093500,178537885,2985,2985,2985,2985,3784
20250401,093400,167242645,2990,2990,2990,2990,0
20250401,093300,167242645,2990,2990,2990,2990,1
20250401,093200,167239655,2990,2990,2990,2990,0
20250401,093100,167239655,2990,2990,2990,2990,9
20250401,093000,167212745,2995,2995,2995,2995,9648
20250401,092900,138316985,2995,2995,2995,2995,65
20250401,092800,138122310,3000,3000,3000,3000,0
20250401,092700,138122310,3000,3000,3000,3000,2
20250401,092600,138116310,3000,3000,3000,3000,6
20250401,092500,138098310,3000,2995,3000,2995,1599
20250401,092400,133309255,2995,2995,2995,2995,1811
20250401,092300,127885310,2995,2995,2995,2995,1
20250401,092200,127882315,2990,2995,2995,2990,5377
20250401,092100,111805080,3000,3000,3000,3000,1
20250401,092000,111802080,3005,3005,3005,3005,0
20250401,091900,111802080,3005,3005,3005,3005,0
20250401,091800,111802080,3005,3005,3005,3005,0
20250401,091700,111802080,3005,3005,3005,3005,0
20250401,091600,111802080,3005,2990,3005,2990,4421
20250401,091500,98537220,2990,2995,2995,2990,803
20250401,091400,96136015,3000,2995,3000,2995,3052
20250401,091300,86995270,3000,2995,3005,2995,1846
20250401,091200,81456485,3000,3000,3005,3000,2159
20250401,091100,74979225,3005,3005,3005,3005,101
20250401,091000,74675720,3005,3005,3005,3000,492
20250401,090900,73197280,3000,2995,3005,2995,6844
20250401,090800,52670430,2990,3000,3000,2990,1206
20250401,090700,49062920,2995,3000,3000,2995,2281
20250401,090600,42222425,3000,2990,3000,2990,4419
20250401,090500,28983025,2985,2980,2995,2980,3688
20250401,090400,17963970,2990,2990,2990,2990,2
20250401,090300,17957990,2985,2980,2985,2980,1373
20250401,090200,13859895,2980,2975,2980,2975,2909
20250401,090100,5197615,2980,2980,2980,2980,0
20250401,090000,5197615,2980,2955,2980,2955,1748
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 620422093 3010 3010 3010 3010 1620
3 20250401 192800 620422093 3010 3010 3010 3010 0
4 20250401 192700 620422093 3010 3010 3010 3010 0
5 20250401 192600 620422093 3010 3010 3010 3010 0
6 20250401 192500 620422093 3010 3010 3010 3010 0
7 20250401 192400 620422093 3010 3010 3010 3010 0
8 20250401 192300 620422093 3010 3010 3010 3010 0
9 20250401 192200 620422093 3010 3010 3010 3010 0
10 20250401 192100 620422093 3010 3010 3010 3010 0
11 20250401 192000 620422093 3010 3010 3010 3010 0
12 20250401 191900 620422093 3010 3010 3010 3010 0
13 20250401 191800 620422093 3010 3010 3010 3010 0
14 20250401 191700 620422093 3010 3010 3010 3010 0
15 20250401 191600 620422093 3010 3010 3010 3010 0
16 20250401 191500 620422093 3010 3010 3010 3010 0
17 20250401 191400 620422093 3010 3010 3010 3010 0
18 20250401 191300 620422093 3010 3010 3010 3010 0
19 20250401 191200 620422093 3010 3010 3010 3010 0
20 20250401 191100 620422093 3010 3010 3010 3010 0
21 20250401 191000 620422093 3010 3010 3010 3010 0
22 20250401 190900 620422093 3010 3010 3010 3010 0
23 20250401 190800 620422093 3010 3010 3010 3010 0
24 20250401 190700 620422093 3010 3010 3010 3010 0
25 20250401 190600 620422093 3010 3010 3010 3010 0
26 20250401 190500 620422093 3010 3010 3010 3010 0
27 20250401 190400 620422093 3010 3010 3010 3010 0
28 20250401 190300 620422093 3010 3010 3010 3010 0
29 20250401 190200 620422093 3010 3010 3010 3010 0
30 20250401 190100 620422093 3010 3010 3010 3010 0
31 20250401 190000 620422093 3010 3010 3010 3010 0
32 20250401 185900 620422093 3010 3010 3010 3010 1620
33 20250401 185800 620422093 3010 3010 3010 3010 0
34 20250401 185700 620422093 3010 3010 3010 3010 0
35 20250401 185600 620422093 3010 3010 3010 3010 0
36 20250401 185500 620422093 3010 3010 3010 3010 0
37 20250401 185400 620422093 3010 3010 3010 3010 0
38 20250401 185300 620422093 3010 3010 3010 3010 0
39 20250401 185200 620422093 3010 3010 3010 3010 0
40 20250401 185100 620422093 3010 3010 3010 3010 0
41 20250401 185000 620422093 3010 3010 3010 3010 0
42 20250401 184900 620422093 3010 3010 3010 3010 0
43 20250401 184800 620422093 3010 3010 3010 3010 0
44 20250401 184700 620422093 3010 3010 3010 3010 0
45 20250401 184600 620422093 3010 3010 3010 3010 0
46 20250401 184500 620422093 3010 3010 3010 3010 0
47 20250401 184400 620422093 3010 3010 3010 3010 0
48 20250401 184300 620422093 3010 3010 3010 3010 0
49 20250401 184200 620422093 3010 3010 3010 3010 0
50 20250401 184100 620422093 3010 3010 3010 3010 0
51 20250401 184000 620422093 3010 3010 3010 3010 0
52 20250401 183900 620422093 3010 3010 3010 3010 0
53 20250401 183800 620422093 3010 3010 3010 3010 0
54 20250401 183700 620422093 3010 3010 3010 3010 0
55 20250401 183600 620422093 3010 3010 3010 3010 0
56 20250401 183500 620422093 3010 3010 3010 3010 0
57 20250401 183400 620422093 3010 3010 3010 3010 0
58 20250401 183300 620422093 3010 3010 3010 3010 0
59 20250401 183200 620422093 3010 3010 3010 3010 0
60 20250401 183100 620422093 3010 3010 3010 3010 0
61 20250401 183000 620422093 3010 3010 3010 3010 0
62 20250401 182900 620422093 3010 3010 3010 3010 1620
63 20250401 182800 620422093 3010 3010 3010 3010 0
64 20250401 182700 620422093 3010 3010 3010 3010 0
65 20250401 182600 620422093 3010 3010 3010 3010 0
66 20250401 182500 620422093 3010 3010 3010 3010 0
67 20250401 182400 620422093 3010 3010 3010 3010 0
68 20250401 182300 620422093 3010 3010 3010 3010 0
69 20250401 182200 620422093 3010 3010 3010 3010 0
70 20250401 182100 620422093 3010 3010 3010 3010 0
71 20250401 182000 620422093 3010 3010 3010 3010 0
72 20250401 181900 620422093 3010 3010 3010 3010 0
73 20250401 181800 620422093 3010 3010 3010 3010 0
74 20250401 181700 620422093 3010 3010 3010 3010 0
75 20250401 181600 620422093 3010 3010 3010 3010 0
76 20250401 181500 620422093 3010 3010 3010 3010 0
77 20250401 181400 620422093 3010 3010 3010 3010 0
78 20250401 181300 620422093 3010 3010 3010 3010 0
79 20250401 181200 620422093 3010 3010 3010 3010 0
80 20250401 181100 620422093 3010 3010 3010 3010 0
81 20250401 181000 620422093 3010 3010 3010 3010 0
82 20250401 180900 620422093 3010 3010 3010 3010 0
83 20250401 180800 620422093 3010 3010 3010 3010 0
84 20250401 180700 620422093 3010 3010 3010 3010 0
85 20250401 180600 620422093 3010 3010 3010 3010 0
86 20250401 180500 620422093 3010 3010 3010 3010 0
87 20250401 180400 620422093 3010 3010 3010 3010 0
88 20250401 180300 620422093 3010 3010 3010 3010 0
89 20250401 180200 620422093 3010 3010 3010 3010 0
90 20250401 180100 620422093 3010 3010 3010 3010 0
91 20250401 180000 620422093 3010 3010 3010 3010 0
92 20250401 175900 620422093 3010 3010 3010 3010 1620
93 20250401 175800 620422093 3010 3010 3010 3010 0
94 20250401 175700 620422093 3010 3010 3010 3010 0
95 20250401 175600 620422093 3010 3010 3010 3010 0
96 20250401 175500 620422093 3010 3010 3010 3010 0
97 20250401 175400 620422093 3010 3010 3010 3010 0
98 20250401 175300 620422093 3010 3010 3010 3010 0
99 20250401 175200 620422093 3010 3010 3010 3010 0
100 20250401 175100 620422093 3010 3010 3010 3010 0
101 20250401 175000 620422093 3010 3010 3010 3010 0
102 20250401 174900 620422093 3010 3010 3010 3010 0
103 20250401 174800 620422093 3010 3010 3010 3010 0
104 20250401 174700 620422093 3010 3010 3010 3010 0
105 20250401 174600 620422093 3010 3010 3010 3010 0
106 20250401 174500 620422093 3010 3010 3010 3010 0
107 20250401 174400 620422093 3010 3010 3010 3010 0
108 20250401 174300 620422093 3010 3010 3010 3010 0
109 20250401 174200 620422093 3010 3010 3010 3010 0
110 20250401 174100 620422093 3010 3010 3010 3010 0
111 20250401 174000 620422093 3010 3010 3010 3010 0
112 20250401 173900 620422093 3010 3010 3010 3010 0
113 20250401 173800 620422093 3010 3010 3010 3010 0
114 20250401 173700 620422093 3010 3010 3010 3010 0
115 20250401 173600 620422093 3010 3010 3010 3010 0
116 20250401 173500 620422093 3010 3010 3010 3010 0
117 20250401 173400 620422093 3010 3010 3010 3010 0
118 20250401 173300 620422093 3010 3010 3010 3010 0
119 20250401 173200 620422093 3010 3010 3010 3010 0
120 20250401 173100 620422093 3010 3010 3010 3010 0
121 20250401 173000 620422093 3010 3010 3010 3010 0
122 20250401 172900 620422093 3010 3010 3010 3010 1620
123 20250401 172800 620422093 3010 3010 3010 3010 0
124 20250401 172700 620422093 3010 3010 3010 3010 0
125 20250401 172600 620422093 3010 3010 3010 3010 0
126 20250401 172500 620422093 3010 3010 3010 3010 0
127 20250401 172400 620422093 3010 3010 3010 3010 0
128 20250401 172300 620422093 3010 3010 3010 3010 0
129 20250401 172200 620422093 3010 3010 3010 3010 0
130 20250401 172100 620422093 3010 3010 3010 3010 0
131 20250401 172000 620422093 3010 3010 3010 3010 0
132 20250401 171900 620422093 3010 3010 3010 3010 0
133 20250401 171800 620422093 3010 3010 3010 3010 0
134 20250401 171700 620422093 3010 3010 3010 3010 0
135 20250401 171600 620422093 3010 3010 3010 3010 0
136 20250401 171500 620422093 3010 3010 3010 3010 0
137 20250401 171400 620422093 3010 3010 3010 3010 0
138 20250401 171300 620422093 3010 3010 3010 3010 0
139 20250401 171200 620422093 3010 3010 3010 3010 0
140 20250401 171100 620422093 3010 3010 3010 3010 0
141 20250401 171000 620422093 3010 3010 3010 3010 0
142 20250401 170900 620422093 3010 3010 3010 3010 0
143 20250401 170800 620422093 3010 3010 3010 3010 0
144 20250401 170700 620422093 3010 3010 3010 3010 0
145 20250401 170600 620422093 3010 3010 3010 3010 0
146 20250401 170500 620422093 3010 3010 3010 3010 0
147 20250401 170400 620422093 3010 3010 3010 3010 0
148 20250401 170300 620422093 3010 3010 3010 3010 0
149 20250401 170200 620422093 3010 3010 3010 3010 0
150 20250401 170100 620422093 3010 3010 3010 3010 0
151 20250401 170000 620422093 3010 3010 3010 3010 0
152 20250401 165900 620422093 3010 3010 3010 3010 1620
153 20250401 165800 620422093 3010 3010 3010 3010 0
154 20250401 165700 620422093 3010 3010 3010 3010 0
155 20250401 165600 620422093 3010 3010 3010 3010 0
156 20250401 165500 620422093 3010 3010 3010 3010 0
157 20250401 165400 620422093 3010 3010 3010 3010 0
158 20250401 165300 620422093 3010 3010 3010 3010 0
159 20250401 165200 620422093 3010 3010 3010 3010 0
160 20250401 165100 620422093 3010 3010 3010 3010 0
161 20250401 165000 620422093 3010 3010 3010 3010 0
162 20250401 164900 620422093 3010 3010 3010 3010 0
163 20250401 164800 620422093 3010 3010 3010 3010 0
164 20250401 164700 620422093 3010 3010 3010 3010 0
165 20250401 164600 620422093 3010 3010 3010 3010 0
166 20250401 164500 620422093 3010 3010 3010 3010 0
167 20250401 164400 620422093 3010 3010 3010 3010 0
168 20250401 164300 620422093 3010 3010 3010 3010 0
169 20250401 164200 620422093 3010 3010 3010 3010 0
170 20250401 164100 620422093 3010 3010 3010 3010 0
171 20250401 164000 620422093 3010 3010 3010 3010 0
172 20250401 163900 620422093 3010 3010 3010 3010 0
173 20250401 163800 620422093 3010 3010 3010 3010 0
174 20250401 163700 620422093 3010 3010 3010 3010 0
175 20250401 163600 620422093 3010 3010 3010 3010 0
176 20250401 163500 620422093 3010 3010 3010 3010 0
177 20250401 163400 620422093 3010 3010 3010 3010 0
178 20250401 163300 620422093 3010 3010 3010 3010 0
179 20250401 163200 620422093 3010 3010 3010 3010 0
180 20250401 163100 620422093 3010 3010 3010 3010 0
181 20250401 163000 620422093 3010 3010 3010 3010 0
182 20250401 162900 620422093 3010 3010 3010 3010 1620
183 20250401 162800 620422093 3010 3010 3010 3010 0
184 20250401 162700 620422093 3010 3010 3010 3010 0
185 20250401 162600 620422093 3010 3010 3010 3010 0
186 20250401 162500 620422093 3010 3010 3010 3010 0
187 20250401 162400 620422093 3010 3010 3010 3010 0
188 20250401 162300 620422093 3010 3010 3010 3010 0
189 20250401 162200 620422093 3010 3010 3010 3010 0
190 20250401 162100 620422093 3010 3010 3010 3010 0
191 20250401 162000 620422093 3010 3010 3010 3010 0
192 20250401 161900 620422093 3010 3010 3010 3010 0
193 20250401 161800 620422093 3010 3010 3010 3010 0
194 20250401 161700 620422093 3010 3010 3010 3010 0
195 20250401 161600 620422093 3010 3010 3010 3010 0
196 20250401 161500 620422093 3010 3010 3010 3010 0
197 20250401 161400 620422093 3010 3010 3010 3010 0
198 20250401 161300 620422093 3010 3010 3010 3010 0
199 20250401 161200 620422093 3010 3010 3010 3010 0
200 20250401 161100 620422093 3010 3010 3010 3010 0
201 20250401 161000 620422093 3010 3010 3010 3010 0
202 20250401 160900 620422093 3010 3010 3010 3010 0
203 20250401 160800 620422093 3010 3010 3010 3010 0
204 20250401 160700 620422093 3010 3010 3010 3010 0
205 20250401 160600 620422093 3010 3010 3010 3010 0
206 20250401 160500 620422093 3010 3010 3010 3010 0
207 20250401 160400 620422093 3010 3010 3010 3010 0
208 20250401 160300 620422093 3010 3010 3010 3010 0
209 20250401 160200 620422093 3010 3010 3010 3010 0
210 20250401 160100 620422093 3010 3010 3010 3010 0
211 20250401 160000 620422093 3010 3010 3010 3010 0
212 20250401 155900 620422093 3010 3010 3010 3010 1620
213 20250401 155800 620422093 3010 3010 3010 3010 0
214 20250401 155700 620422093 3010 3010 3010 3010 0
215 20250401 155600 620422093 3010 3010 3010 3010 0
216 20250401 155500 620422093 3010 3010 3010 3010 0
217 20250401 155400 620422093 3010 3010 3010 3010 0
218 20250401 155300 620422093 3010 3010 3010 3010 0
219 20250401 155200 620422093 3010 3010 3010 3010 0
220 20250401 155100 620422093 3010 3010 3010 3010 0
221 20250401 155000 620422093 3010 3010 3010 3010 0
222 20250401 154900 620422093 3010 3010 3010 3010 0
223 20250401 154800 620422093 3010 3010 3010 3010 0
224 20250401 154700 620422093 3010 3010 3010 3010 0
225 20250401 154600 620422093 3010 3010 3010 3010 0
226 20250401 154500 620422093 3010 3010 3010 3010 0
227 20250401 154400 620422093 3010 3010 3010 3010 0
228 20250401 154300 620422093 3010 3010 3010 3010 0
229 20250401 154200 620422093 3010 3010 3010 3010 0
230 20250401 154100 620422093 3010 3010 3010 3010 0
231 20250401 154000 620422093 3010 3010 3010 3010 0
232 20250401 153900 620422093 3010 3010 3010 3010 0
233 20250401 153800 620422093 3010 3010 3010 3010 0
234 20250401 153700 620422093 3010 3010 3010 3010 0
235 20250401 153600 620422093 3010 3010 3010 3010 0
236 20250401 153500 620422093 3010 3010 3010 3010 0
237 20250401 153400 620422093 3010 3010 3010 3010 0
238 20250401 153300 620422093 3010 3010 3010 3010 0
239 20250401 153200 620422093 3010 3010 3010 3010 0
240 20250401 153100 620422093 3010 3010 3010 3010 0
241 20250401 153000 620422093 3010 3010 3010 3010 1620
242 20250401 152900 615545893 3005 3005 3005 3005 0
243 20250401 152800 615545893 3005 3005 3005 3005 0
244 20250401 152700 615545893 3005 3005 3005 3005 0
245 20250401 152600 615545893 3005 3005 3005 3005 0
246 20250401 152500 615545893 3005 3005 3005 3005 0
247 20250401 152400 615545893 3005 3005 3005 3005 0
248 20250401 152300 615545893 3005 3005 3005 3005 0
249 20250401 152200 615545893 3005 3005 3005 3005 0
250 20250401 152100 615545893 3005 3005 3005 3005 0
251 20250401 152000 615545893 3005 3005 3005 3005 0
252 20250401 151900 615545893 3005 3005 3005 3005 1
253 20250401 151800 615542888 3015 3015 3015 3015 0
254 20250401 151700 615542888 3015 3015 3015 3015 0
255 20250401 151600 615542888 3015 3010 3015 3010 4150
256 20250401 151500 603036063 3010 3010 3010 3010 0
257 20250401 151400 603036063 3010 3010 3010 3010 70
258 20250401 151300 602825363 3010 3010 3010 3010 0
259 20250401 151200 602825363 3010 3010 3010 3010 0
260 20250401 151100 602825363 3010 3010 3010 3010 250
261 20250401 151000 602072863 3010 3010 3010 3010 100
262 20250401 150900 601771863 3010 3010 3010 3010 10
263 20250401 150800 601741763 3010 3005 3010 3005 260
264 20250401 150700 600960458 3010 3010 3010 3010 0
265 20250401 150600 600960458 3010 3010 3010 3010 0
266 20250401 150500 600960458 3010 3005 3010 3005 311
267 20250401 150400 600025898 3005 3005 3005 3005 304
268 20250401 150300 599112378 3005 3000 3005 3000 875
269 20250401 150200 596487373 3010 3010 3010 3010 0
270 20250401 150100 596487373 3010 3010 3010 3010 0
271 20250401 150000 596487373 3010 3010 3010 3010 0
272 20250401 145900 596487373 3010 3010 3010 3010 0
273 20250401 145800 596487373 3010 3010 3010 3010 0
274 20250401 145700 596487373 3010 3010 3010 3010 1
275 20250401 145600 596484363 3005 3005 3005 3005 500
276 20250401 145500 594981863 3010 3010 3010 3010 0
277 20250401 145400 594981863 3010 3010 3010 3010 0
278 20250401 145300 594981863 3010 3010 3010 3010 0
279 20250401 145200 594981863 3010 3010 3010 3010 4027
280 20250401 145100 582860593 3010 3010 3010 3010 0
281 20250401 145000 582860593 3010 3007 3010 3007 2
282 20250401 144900 582854576 3005 3005 3005 3005 32
283 20250401 144800 582758416 3010 3010 3010 3010 0
284 20250401 144700 582758416 3010 3010 3010 3010 0
285 20250401 144600 582758416 3010 3010 3010 3010 0
286 20250401 144500 582758416 3010 3010 3010 3010 0
287 20250401 144400 582758416 3010 3010 3010 3010 1
288 20250401 144300 582755406 3010 3010 3010 3010 0
289 20250401 144200 582755406 3010 3010 3010 3010 0
290 20250401 144100 582755406 3010 3010 3010 3010 1
291 20250401 144000 582752396 3010 3010 3010 3010 0
292 20250401 143900 582752396 3010 3010 3010 3010 0
293 20250401 143800 582752396 3010 3010 3010 3010 1
294 20250401 143700 582749386 3005 3005 3005 3005 0
295 20250401 143600 582749386 3005 3005 3005 3005 77
296 20250401 143500 582518001 3010 3005 3010 3000 13
297 20250401 143400 582478946 3010 3010 3010 3010 1
298 20250401 143300 582475936 3005 3000 3005 3000 701
299 20250401 143200 580372931 3005 3005 3005 3005 102
300 20250401 143100 580066421 3010 3010 3010 3010 0
301 20250401 143000 580066421 3010 3010 3010 3010 0
302 20250401 142900 580066421 3010 3010 3010 3010 0
303 20250401 142800 580066421 3010 3010 3010 3010 0
304 20250401 142700 580066421 3010 3010 3010 3010 0
305 20250401 142600 580066421 3010 3010 3010 3010 0
306 20250401 142500 580066421 3010 3010 3010 3010 0
307 20250401 142400 580066421 3010 3010 3010 3010 0
308 20250401 142300 580066421 3010 3010 3010 3010 1117
309 20250401 142200 576704251 3010 3010 3010 3010 0
310 20250401 142100 576704251 3010 3010 3010 3010 0
311 20250401 142000 576704251 3010 3010 3010 3010 0
312 20250401 141900 576704251 3010 3010 3010 3010 784
313 20250401 141800 574344411 3010 3010 3010 3010 0
314 20250401 141700 574344411 3010 3010 3010 3010 1
315 20250401 141600 574341401 3000 3010 3010 3000 1748
316 20250401 141500 569080401 3010 3010 3010 3010 0
317 20250401 141400 569080401 3010 3010 3010 3010 0
318 20250401 141300 569080401 3010 3010 3010 3010 0
319 20250401 141200 569080401 3010 3010 3010 3010 0
320 20250401 141100 569080401 3010 3010 3010 3010 1
321 20250401 141000 569077391 3000 3000 3000 3000 0
322 20250401 140900 569077391 3000 3005 3005 3000 8297
323 20250401 140800 544170961 3010 3010 3010 3010 0
324 20250401 140700 544170961 3010 3010 3010 3010 247
325 20250401 140600 543427491 3015 3015 3015 3015 0
326 20250401 140500 543427491 3015 3015 3015 3015 0
327 20250401 140400 543427491 3015 3015 3015 3015 9
328 20250401 140300 543400356 3015 3015 3015 3010 3
329 20250401 140200 543391316 3010 3010 3010 3010 50
330 20250401 140100 543240816 3010 3010 3010 3010 115
331 20250401 140000 542894666 3015 3015 3015 3015 0
332 20250401 135900 542894666 3015 3015 3015 3015 0
333 20250401 135800 542894666 3015 3015 3015 3015 0
334 20250401 135700 542894666 3015 3015 3015 3010 4
335 20250401 135600 542882616 3010 3010 3010 3010 1557
336 20250401 135500 538196046 3015 3015 3015 3015 0
337 20250401 135400 538196046 3015 3015 3015 3015 0
338 20250401 135300 538196046 3015 3010 3015 3010 167
339 20250401 135200 537693371 3015 3015 3015 3015 0
340 20250401 135100 537693371 3015 3015 3015 3015 103
341 20250401 135000 537382826 3015 3015 3015 3015 0
342 20250401 134900 537382826 3015 3015 3015 3015 0
343 20250401 134800 537382826 3015 3015 3015 3015 0
344 20250401 134700 537382826 3015 3015 3015 3015 0
345 20250401 134600 537382826 3015 3015 3015 3015 0
346 20250401 134500 537382826 3015 3015 3015 3015 0
347 20250401 134400 537382826 3015 3015 3015 3015 0
348 20250401 134300 537382826 3015 3015 3015 3015 0
349 20250401 134200 537382826 3015 3015 3015 3010 6
350 20250401 134100 537364756 3010 3015 3015 3010 5507
351 20250401 134000 520761181 3010 3010 3010 3010 7
352 20250401 133900 520740111 3010 3010 3010 3010 0
353 20250401 133800 520740111 3010 3010 3010 3010 3154
354 20250401 133700 511246571 3010 3010 3010 3010 0
355 20250401 133600 511246571 3010 3010 3010 3010 0
356 20250401 133500 511246571 3010 3005 3010 3005 17
357 20250401 133400 511195481 3010 3010 3010 3010 0
358 20250401 133300 511195481 3010 3005 3010 3005 101
359 20250401 133200 510891971 3010 3005 3010 3005 2
360 20250401 133100 510885956 3010 3010 3010 3010 0
361 20250401 133000 510885956 3010 3010 3010 3010 0
362 20250401 132900 510885956 3010 3010 3010 3010 0
363 20250401 132800 510885956 3010 3010 3010 3010 0
364 20250401 132700 510885956 3010 3005 3010 3005 111
365 20250401 132600 510552396 3010 3010 3010 3010 0
366 20250401 132500 510552396 3010 3010 3010 3010 0
367 20250401 132400 510552396 3010 3010 3010 3010 0
368 20250401 132300 510552396 3010 3010 3010 3010 0
369 20250401 132200 510552396 3010 3010 3010 3010 0
370 20250401 132100 510552396 3010 3010 3010 3010 0
371 20250401 132000 510552396 3010 3010 3010 3010 0
372 20250401 131900 510552396 3010 3010 3010 3010 0
373 20250401 131800 510552396 3010 3010 3010 3010 0
374 20250401 131700 510552396 3010 3010 3010 3010 0
375 20250401 131600 510552396 3010 3010 3010 3010 0
376 20250401 131500 510552396 3010 3010 3010 3010 0
377 20250401 131400 510552396 3010 3010 3010 3010 0
378 20250401 131300 510552396 3010 3010 3010 3010 0
379 20250401 131200 510552396 3010 3010 3010 3010 0
380 20250401 131100 510552396 3010 3010 3010 3010 0
381 20250401 131000 510552396 3010 3010 3010 3010 0
382 20250401 130900 510552396 3010 3010 3010 3010 1
383 20250401 130800 510549386 3005 3005 3005 3005 864
384 20250401 130700 507953066 3010 3010 3010 3010 1
385 20250401 130600 507950056 3005 3005 3005 3005 0
386 20250401 130500 507950056 3005 3005 3005 3005 1010
387 20250401 130400 504915006 3010 3010 3010 3010 130
388 20250401 130300 504523706 3010 3010 3010 3007 1874
389 20250401 130200 498882978 3010 3010 3010 3010 865
390 20250401 130100 496279328 3015 3015 3015 3015 0
391 20250401 130000 496279328 3015 3015 3015 3015 0
392 20250401 125900 496279328 3015 3015 3015 3015 1
393 20250401 125800 496276313 3010 3010 3015 3010 371
394 20250401 125700 495159598 3010 3010 3010 3010 0
395 20250401 125600 495159598 3010 3010 3010 3010 2500
396 20250401 125500 487634598 3015 3015 3015 3015 0
397 20250401 125400 487634598 3015 3015 3015 3015 10
398 20250401 125300 487604448 3015 3010 3015 3010 21
399 20250401 125200 487541233 3010 3010 3010 3010 5812
400 20250401 125100 470047113 3010 3015 3015 3010 489
401 20250401 125000 468572928 3015 3015 3015 3015 0
402 20250401 124900 468572928 3015 3015 3015 3015 2
403 20250401 124800 468566898 3015 3015 3015 3015 0
404 20250401 124700 468566898 3015 3010 3015 3010 645
405 20250401 124600 466622498 3010 3010 3010 3010 0
406 20250401 124500 466622498 3010 3010 3015 3010 512
407 20250401 124400 465081368 3015 3015 3015 3015 0
408 20250401 124300 465081368 3015 3015 3015 3015 1
409 20250401 124200 465078353 3010 3010 3010 3010 500
410 20250401 124100 463573353 3015 3010 3015 3010 11
411 20250401 124000 463540238 3010 3010 3010 3010 0
412 20250401 123900 463540238 3010 3010 3010 3010 50
413 20250401 123800 463389738 3015 3015 3015 3015 0
414 20250401 123700 463389738 3015 3015 3015 3015 0
415 20250401 123600 463389738 3015 3015 3015 3010 88
416 20250401 123500 463124448 3015 3015 3015 3015 0
417 20250401 123400 463124448 3015 3015 3015 3015 0
418 20250401 123300 463124448 3015 3015 3015 3015 0
419 20250401 123200 463124448 3015 3010 3015 3010 88
420 20250401 123100 462859378 3010 3015 3015 3010 1459
421 20250401 123000 458460733 3015 3015 3015 3015 0
422 20250401 122900 458460733 3015 3015 3015 3015 1
423 20250401 122800 458457718 3015 3015 3015 3015 1
424 20250401 122700 458454703 3015 3015 3015 3015 0
425 20250401 122600 458454703 3015 3015 3015 3015 100
426 20250401 122500 458153203 3010 3010 3010 3010 0
427 20250401 122400 458153203 3010 3010 3010 3010 50
428 20250401 122300 458002703 3010 3010 3010 3010 1
429 20250401 122200 457999693 3010 3010 3010 3010 0
430 20250401 122100 457999693 3010 3015 3015 3010 745
431 20250401 122000 455755358 3015 3015 3015 3015 0
432 20250401 121900 455755358 3015 3015 3015 3015 1
433 20250401 121800 455752343 3010 3010 3010 3010 0
434 20250401 121700 455752343 3010 3020 3020 3010 707
435 20250401 121600 453618213 3020 3020 3020 3020 0
436 20250401 121500 453618213 3020 3020 3020 3020 0
437 20250401 121400 453618213 3020 3020 3020 3020 0
438 20250401 121300 453618213 3020 3020 3020 3020 0
439 20250401 121200 453618213 3020 3020 3020 3020 0
440 20250401 121100 453618213 3020 3020 3020 3020 0
441 20250401 121000 453618213 3020 3020 3020 3020 101
442 20250401 120900 453313193 3015 3015 3015 3015 0
443 20250401 120800 453313193 3015 3015 3015 3015 238
444 20250401 120700 452595623 3010 3010 3010 3010 100
445 20250401 120600 452294623 3015 3015 3015 3015 0
446 20250401 120500 452294623 3015 3015 3015 3015 3
447 20250401 120400 452285578 3015 3010 3015 3010 213
448 20250401 120300 451644383 3010 3010 3010 3010 0
449 20250401 120200 451644383 3010 3010 3010 3010 170
450 20250401 120100 451132683 3015 3015 3015 3015 0
451 20250401 120000 451132683 3015 3010 3015 3010 20
452 20250401 115900 451072478 3010 3015 3015 3010 997
453 20250401 115800 448067338 3015 3015 3015 3015 18
454 20250401 115700 448013068 3015 3015 3015 3015 71
455 20250401 115600 447799003 3017 3017 3017 3017 1
456 20250401 115500 447795986 3017 3017 3017 3017 19
457 20250401 115400 447738663 3020 3015 3020 3015 23
458 20250401 115300 447669313 3020 3015 3020 3015 625
459 20250401 115200 445782933 3015 3015 3015 3010 280
460 20250401 115100 444939328 3015 3010 3015 3010 220
461 20250401 115000 444276128 3015 3015 3015 3015 10
462 20250401 114900 444245978 3010 3015 3015 3010 38
463 20250401 114800 444131498 3010 3010 3015 3010 383
464 20250401 114700 442976868 3010 3010 3010 3010 1
465 20250401 114600 442973858 3010 3010 3010 3010 18
466 20250401 114500 442919678 3010 3015 3015 3010 108
467 20250401 114400 442594078 3015 3015 3015 3015 88
468 20250401 114300 442328758 3015 3015 3015 3015 15
469 20250401 114200 442283533 3015 3005 3015 3005 1980
470 20250401 114100 436318958 3005 3005 3005 3005 0
471 20250401 114000 436318958 3005 3005 3005 3005 18
472 20250401 113900 436264868 3005 3005 3005 3005 19
473 20250401 113800 436207773 3005 3005 3005 3005 0
474 20250401 113700 436207773 3005 3005 3005 3005 109
475 20250401 113600 435880228 3005 3005 3005 3005 18
476 20250401 113500 435826138 3010 3010 3010 3010 281
477 20250401 113400 434980328 3005 3010 3010 3005 219
478 20250401 113300 434321233 3010 3005 3010 3005 45
479 20250401 113200 434185873 3010 3010 3010 3010 301
480 20250401 113100 433279863 3005 3005 3005 3005 2022
481 20250401 113000 427203753 3010 3015 3015 3010 10347
482 20250401 112900 396058070 3015 3015 3015 3015 0
483 20250401 112800 396058070 3015 3010 3015 3010 2524
484 20250401 112700 388448305 3010 3010 3010 3010 18
485 20250401 112600 388394125 3010 3010 3010 3010 1
486 20250401 112500 388391115 3010 3015 3015 3010 20
487 20250401 112400 388330910 3005 3005 3005 3005 18
488 20250401 112300 388276820 3010 3010 3010 3010 2000
489 20250401 112200 382256820 3010 3010 3010 3010 525
490 20250401 112100 380676570 3010 3010 3010 3010 30
491 20250401 112000 380586270 3015 3015 3015 3015 0
492 20250401 111900 380586270 3015 3010 3015 3010 19
493 20250401 111800 380529075 3010 3010 3010 3010 219
494 20250401 111700 379869885 3010 3010 3010 3010 200
495 20250401 111600 379267885 3010 3010 3010 3010 18
496 20250401 111500 379213705 3010 3010 3010 3010 19
497 20250401 111400 379156515 3015 3015 3015 3015 939
498 20250401 111300 376325430 3015 3015 3015 3015 22
499 20250401 111200 376259100 3015 3015 3015 3015 45
500 20250401 111100 376123425 3020 3015 3020 3015 365
501 20250401 111000 375021625 3015 3015 3015 3015 5148
502 20250401 110900 359500405 3010 3010 3010 3010 19
503 20250401 110800 359443215 3005 3010 3010 3005 1993
504 20250401 110700 353446035 3005 3010 3010 3005 52
505 20250401 110600 353289610 3005 3005 3005 3005 28
506 20250401 110500 353205470 3005 3005 3005 3005 668
507 20250401 110400 351198130 3005 3005 3005 3005 25
508 20250401 110300 351123005 3005 3010 3010 3005 218
509 20250401 110200 350466915 3010 3005 3010 3005 6624
510 20250401 110100 330528680 3005 3005 3005 3005 19
511 20250401 110000 330471585 3005 3010 3010 3005 412
512 20250401 105900 329233520 3010 3010 3010 3010 427
513 20250401 105800 327948250 3010 3005 3010 3005 11571
514 20250401 105700 293146130 3000 2990 3000 2990 17728
515 20250401 105600 239994115 2985 2990 2990 2985 511
516 20250401 105500 238468300 2990 2990 2990 2990 0
517 20250401 105400 238468300 2990 2990 2990 2990 0
518 20250401 105300 238468300 2990 2990 2990 2990 182
519 20250401 105200 237924120 2990 2990 2990 2990 1730
520 20250401 105100 232751420 2990 2985 2990 2985 4
521 20250401 105000 232739475 2990 2990 2990 2990 0
522 20250401 104900 232739475 2990 2990 2990 2990 0
523 20250401 104800 232739475 2990 2990 2990 2990 0
524 20250401 104700 232739475 2990 2990 2990 2990 81
525 20250401 104600 232497285 2985 2985 2985 2985 0
526 20250401 104500 232497285 2985 2985 2985 2985 0
527 20250401 104400 232497285 2985 2985 2985 2985 2
528 20250401 104300 232491315 2985 2985 2985 2985 0
529 20250401 104200 232491315 2985 2985 2985 2985 0
530 20250401 104100 232491315 2985 2985 2985 2985 379
531 20250401 104000 231360000 2985 2977 2985 2977 2500
532 20250401 103900 223900295 2980 2980 2980 2980 5
533 20250401 103800 223885395 2980 2980 2980 2980 1
534 20250401 103700 223882415 2985 2985 2985 2985 0
535 20250401 103600 223882415 2985 2985 2985 2980 1469
536 20250401 103500 219502970 2980 2980 2980 2980 35
537 20250401 103400 219398670 2980 2980 2980 2980 2001
538 20250401 103300 213435690 2980 2975 2980 2975 550
539 20250401 103200 211799435 2975 2975 2975 2975 0
540 20250401 103100 211799435 2975 2975 2975 2975 0
541 20250401 103000 211799435 2975 2975 2975 2975 917
542 20250401 102900 209071360 2975 2975 2975 2975 0
543 20250401 102800 209071360 2975 2975 2975 2975 6
544 20250401 102700 209053510 2975 2980 2980 2975 16
545 20250401 102600 209005860 2980 2980 2980 2980 6
546 20250401 102500 208987980 2975 2975 2975 2975 0
547 20250401 102400 208987980 2975 2975 2975 2975 1000
548 20250401 102300 206012980 2975 2975 2975 2975 0
549 20250401 102200 206012980 2975 2970 2975 2970 301
550 20250401 102100 205119005 2970 2970 2970 2970 0
551 20250401 102000 205119005 2970 2970 2970 2970 44
552 20250401 101900 204988325 2975 2975 2975 2975 0
553 20250401 101800 204988325 2975 2975 2975 2970 778
554 20250401 101700 202674160 2975 2975 2975 2975 1
555 20250401 101600 202671185 2975 2975 2975 2975 1
556 20250401 101500 202668210 2975 2975 2975 2975 0
557 20250401 101400 202668210 2975 2975 2975 2975 5
558 20250401 101300 202653335 2975 2975 2975 2975 1
559 20250401 101200 202650360 2975 2975 2975 2975 1
560 20250401 101100 202647385 2970 2970 2970 2970 75
561 20250401 101000 202424635 2970 2970 2970 2970 0
562 20250401 100900 202424635 2970 2970 2970 2970 380
563 20250401 100800 201296035 2970 2970 2970 2970 0
564 20250401 100700 201296035 2970 2970 2970 2970 1
565 20250401 100600 201293065 2965 2975 2975 2965 506
566 20250401 100500 199787765 2975 2975 2975 2975 0
567 20250401 100400 199787765 2975 2975 2975 2975 0
568 20250401 100300 199787765 2975 2975 2975 2975 0
569 20250401 100200 199787765 2975 2975 2975 2975 0
570 20250401 100100 199787765 2975 2975 2975 2975 1
571 20250401 100000 199784790 2975 2975 2975 2975 0
572 20250401 095900 199784790 2975 2970 2975 2970 21
573 20250401 095800 199722415 2975 2975 2975 2975 0
574 20250401 095700 199722415 2975 2975 2975 2975 0
575 20250401 095600 199722415 2975 2965 2975 2965 252
576 20250401 095500 198975215 2975 2960 2975 2960 201
577 20250401 095400 198380240 2975 2975 2975 2975 0
578 20250401 095300 198380240 2975 2975 2975 2975 1
579 20250401 095200 198377265 2965 2965 2965 2965 21
580 20250401 095100 198315000 2970 2970 2970 2970 589
581 20250401 095000 196565670 2975 2975 2975 2975 1
582 20250401 094900 196562695 2975 2975 2975 2975 3
583 20250401 094800 196553770 2975 2975 2975 2970 22
584 20250401 094700 196488325 2970 2975 2975 2970 12
585 20250401 094600 196452680 2975 2975 2975 2975 1
586 20250401 094500 196449705 2965 2965 2965 2965 0
587 20250401 094400 196449705 2965 2965 2965 2965 0
588 20250401 094300 196449705 2965 2965 2965 2965 0
589 20250401 094200 196449705 2965 2965 2965 2965 0
590 20250401 094100 196449705 2965 2965 2965 2965 1
591 20250401 094000 196446740 2965 2975 2975 2965 1400
592 20250401 093900 192295570 2975 2980 2980 2970 4603
593 20250401 093800 178618480 2985 2985 2985 2985 27
594 20250401 093700 178537885 2985 2985 2985 2985 0
595 20250401 093600 178537885 2985 2985 2985 2985 0
596 20250401 093500 178537885 2985 2985 2985 2985 3784
597 20250401 093400 167242645 2990 2990 2990 2990 0
598 20250401 093300 167242645 2990 2990 2990 2990 1
599 20250401 093200 167239655 2990 2990 2990 2990 0
600 20250401 093100 167239655 2990 2990 2990 2990 9
601 20250401 093000 167212745 2995 2995 2995 2995 9648
602 20250401 092900 138316985 2995 2995 2995 2995 65
603 20250401 092800 138122310 3000 3000 3000 3000 0
604 20250401 092700 138122310 3000 3000 3000 3000 2
605 20250401 092600 138116310 3000 3000 3000 3000 6
606 20250401 092500 138098310 3000 2995 3000 2995 1599
607 20250401 092400 133309255 2995 2995 2995 2995 1811
608 20250401 092300 127885310 2995 2995 2995 2995 1
609 20250401 092200 127882315 2990 2995 2995 2990 5377
610 20250401 092100 111805080 3000 3000 3000 3000 1
611 20250401 092000 111802080 3005 3005 3005 3005 0
612 20250401 091900 111802080 3005 3005 3005 3005 0
613 20250401 091800 111802080 3005 3005 3005 3005 0
614 20250401 091700 111802080 3005 3005 3005 3005 0
615 20250401 091600 111802080 3005 2990 3005 2990 4421
616 20250401 091500 98537220 2990 2995 2995 2990 803
617 20250401 091400 96136015 3000 2995 3000 2995 3052
618 20250401 091300 86995270 3000 2995 3005 2995 1846
619 20250401 091200 81456485 3000 3000 3005 3000 2159
620 20250401 091100 74979225 3005 3005 3005 3005 101
621 20250401 091000 74675720 3005 3005 3005 3000 492
622 20250401 090900 73197280 3000 2995 3005 2995 6844
623 20250401 090800 52670430 2990 3000 3000 2990 1206
624 20250401 090700 49062920 2995 3000 3000 2995 2281
625 20250401 090600 42222425 3000 2990 3000 2990 4419
626 20250401 090500 28983025 2985 2980 2995 2980 3688
627 20250401 090400 17963970 2990 2990 2990 2990 2
628 20250401 090300 17957990 2985 2980 2985 2980 1373
629 20250401 090200 13859895 2980 2975 2980 2975 2909
630 20250401 090100 5197615 2980 2980 2980 2980 0
631 20250401 090000 5197615 2980 2955 2980 2955 1748

1
035810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,91556,65145845,273752440,194786076550,0.14
20250327,91556,65145845,271005760,192831701200,0.14
20250326,91556,65145845,273294660,194460347325,0.14
20250325,91556,65145845,276499120,196740451900,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 91556 65145845 273752440 194786076550 0.14
3 20250327 91556 65145845 271005760 192831701200 0.14
4 20250326 91556 65145845 273294660 194460347325 0.14
5 20250325 91556 65145845 276499120 196740451900 0.14