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

635
038500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,264512338,3020,3020,3020,3020,962
20250401,193200,264512338,3020,3020,3020,3020,0
20250401,193100,264512338,3020,3020,3020,3020,0
20250401,193000,264512338,3020,3020,3020,3020,0
20250401,192900,264512338,3020,3020,3020,3020,0
20250401,192800,264512338,3020,3020,3020,3020,0
20250401,192700,264512338,3020,3020,3020,3020,0
20250401,192600,264512338,3020,3020,3020,3020,0
20250401,192500,264512338,3020,3020,3020,3020,0
20250401,192400,264512338,3020,3020,3020,3020,0
20250401,192300,264512338,3020,3020,3020,3020,0
20250401,192200,264512338,3020,3020,3020,3020,0
20250401,192100,264512338,3020,3020,3020,3020,0
20250401,192000,264512338,3020,3020,3020,3020,0
20250401,191900,264512338,3020,3020,3020,3020,0
20250401,191800,264512338,3020,3020,3020,3020,0
20250401,191700,264512338,3020,3020,3020,3020,0
20250401,191600,264512338,3020,3020,3020,3020,0
20250401,191500,264512338,3020,3020,3020,3020,0
20250401,191400,264512338,3020,3020,3020,3020,0
20250401,191300,264512338,3020,3020,3020,3020,0
20250401,191200,264512338,3020,3020,3020,3020,0
20250401,191100,264512338,3020,3020,3020,3020,0
20250401,191000,264512338,3020,3020,3020,3020,0
20250401,190900,264512338,3020,3020,3020,3020,0
20250401,190800,264512338,3020,3020,3020,3020,0
20250401,190700,264512338,3020,3020,3020,3020,0
20250401,190600,264512338,3020,3020,3020,3020,0
20250401,190500,264512338,3020,3020,3020,3020,0
20250401,190400,264512338,3020,3020,3020,3020,0
20250401,190300,264512338,3020,3020,3020,3020,962
20250401,190200,264512338,3020,3020,3020,3020,0
20250401,190100,264512338,3020,3020,3020,3020,0
20250401,190000,264512338,3020,3020,3020,3020,0
20250401,185900,264512338,3020,3020,3020,3020,0
20250401,185800,264512338,3020,3020,3020,3020,0
20250401,185700,264512338,3020,3020,3020,3020,0
20250401,185600,264512338,3020,3020,3020,3020,0
20250401,185500,264512338,3020,3020,3020,3020,0
20250401,185400,264512338,3020,3020,3020,3020,0
20250401,185300,264512338,3020,3020,3020,3020,0
20250401,185200,264512338,3020,3020,3020,3020,0
20250401,185100,264512338,3020,3020,3020,3020,0
20250401,185000,264512338,3020,3020,3020,3020,0
20250401,184900,264512338,3020,3020,3020,3020,0
20250401,184800,264512338,3020,3020,3020,3020,0
20250401,184700,264512338,3020,3020,3020,3020,0
20250401,184600,264512338,3020,3020,3020,3020,0
20250401,184500,264512338,3020,3020,3020,3020,0
20250401,184400,264512338,3020,3020,3020,3020,0
20250401,184300,264512338,3020,3020,3020,3020,0
20250401,184200,264512338,3020,3020,3020,3020,0
20250401,184100,264512338,3020,3020,3020,3020,0
20250401,184000,264512338,3020,3020,3020,3020,0
20250401,183900,264512338,3020,3020,3020,3020,0
20250401,183800,264512338,3020,3020,3020,3020,0
20250401,183700,264512338,3020,3020,3020,3020,0
20250401,183600,264512338,3020,3020,3020,3020,0
20250401,183500,264512338,3020,3020,3020,3020,0
20250401,183400,264512338,3020,3020,3020,3020,0
20250401,183300,264512338,3020,3020,3020,3020,962
20250401,183200,264512338,3020,3020,3020,3020,0
20250401,183100,264512338,3020,3020,3020,3020,0
20250401,183000,264512338,3020,3020,3020,3020,0
20250401,182900,264512338,3020,3020,3020,3020,0
20250401,182800,264512338,3020,3020,3020,3020,0
20250401,182700,264512338,3020,3020,3020,3020,0
20250401,182600,264512338,3020,3020,3020,3020,0
20250401,182500,264512338,3020,3020,3020,3020,0
20250401,182400,264512338,3020,3020,3020,3020,0
20250401,182300,264512338,3020,3020,3020,3020,0
20250401,182200,264512338,3020,3020,3020,3020,0
20250401,182100,264512338,3020,3020,3020,3020,0
20250401,182000,264512338,3020,3020,3020,3020,0
20250401,181900,264512338,3020,3020,3020,3020,0
20250401,181800,264512338,3020,3020,3020,3020,0
20250401,181700,264512338,3020,3020,3020,3020,0
20250401,181600,264512338,3020,3020,3020,3020,0
20250401,181500,264512338,3020,3020,3020,3020,0
20250401,181400,264512338,3020,3020,3020,3020,0
20250401,181300,264512338,3020,3020,3020,3020,0
20250401,181200,264512338,3020,3020,3020,3020,0
20250401,181100,264512338,3020,3020,3020,3020,0
20250401,181000,264512338,3020,3020,3020,3020,0
20250401,180900,264512338,3020,3020,3020,3020,0
20250401,180800,264512338,3020,3020,3020,3020,0
20250401,180700,264512338,3020,3020,3020,3020,0
20250401,180600,264512338,3020,3020,3020,3020,0
20250401,180500,264512338,3020,3020,3020,3020,0
20250401,180400,264512338,3020,3020,3020,3020,0
20250401,180300,264512338,3020,3020,3020,3020,962
20250401,180200,264512338,3020,3020,3020,3020,0
20250401,180100,264512338,3020,3020,3020,3020,0
20250401,180000,264512338,3020,3020,3020,3020,0
20250401,175900,264512338,3020,3020,3020,3020,0
20250401,175800,264512338,3020,3020,3020,3020,0
20250401,175700,264512338,3020,3020,3020,3020,0
20250401,175600,264512338,3020,3020,3020,3020,0
20250401,175500,264512338,3020,3020,3020,3020,0
20250401,175400,264512338,3020,3020,3020,3020,0
20250401,175300,264512338,3020,3020,3020,3020,0
20250401,175200,264512338,3020,3020,3020,3020,0
20250401,175100,264512338,3020,3020,3020,3020,0
20250401,175000,264512338,3020,3020,3020,3020,0
20250401,174900,264512338,3020,3020,3020,3020,0
20250401,174800,264512338,3020,3020,3020,3020,0
20250401,174700,264512338,3020,3020,3020,3020,0
20250401,174600,264512338,3020,3020,3020,3020,0
20250401,174500,264512338,3020,3020,3020,3020,0
20250401,174400,264512338,3020,3020,3020,3020,0
20250401,174300,264512338,3020,3020,3020,3020,0
20250401,174200,264512338,3020,3020,3020,3020,0
20250401,174100,264512338,3020,3020,3020,3020,0
20250401,174000,264512338,3020,3020,3020,3020,0
20250401,173900,264512338,3020,3020,3020,3020,0
20250401,173800,264512338,3020,3020,3020,3020,0
20250401,173700,264512338,3020,3020,3020,3020,0
20250401,173600,264512338,3020,3020,3020,3020,0
20250401,173500,264512338,3020,3020,3020,3020,0
20250401,173400,264512338,3020,3020,3020,3020,0
20250401,173300,264512338,3020,3020,3020,3020,962
20250401,173200,264512338,3020,3020,3020,3020,0
20250401,173100,264512338,3020,3020,3020,3020,0
20250401,173000,264512338,3020,3020,3020,3020,0
20250401,172900,264512338,3020,3020,3020,3020,0
20250401,172800,264512338,3020,3020,3020,3020,0
20250401,172700,264512338,3020,3020,3020,3020,0
20250401,172600,264512338,3020,3020,3020,3020,0
20250401,172500,264512338,3020,3020,3020,3020,0
20250401,172400,264512338,3020,3020,3020,3020,0
20250401,172300,264512338,3020,3020,3020,3020,0
20250401,172200,264512338,3020,3020,3020,3020,0
20250401,172100,264512338,3020,3020,3020,3020,0
20250401,172000,264512338,3020,3020,3020,3020,0
20250401,171900,264512338,3020,3020,3020,3020,0
20250401,171800,264512338,3020,3020,3020,3020,0
20250401,171700,264512338,3020,3020,3020,3020,0
20250401,171600,264512338,3020,3020,3020,3020,0
20250401,171500,264512338,3020,3020,3020,3020,0
20250401,171400,264512338,3020,3020,3020,3020,0
20250401,171300,264512338,3020,3020,3020,3020,0
20250401,171200,264512338,3020,3020,3020,3020,0
20250401,171100,264512338,3020,3020,3020,3020,0
20250401,171000,264512338,3020,3020,3020,3020,0
20250401,170900,264512338,3020,3020,3020,3020,0
20250401,170800,264512338,3020,3020,3020,3020,0
20250401,170700,264512338,3020,3020,3020,3020,0
20250401,170600,264512338,3020,3020,3020,3020,0
20250401,170500,264512338,3020,3020,3020,3020,0
20250401,170400,264512338,3020,3020,3020,3020,0
20250401,170300,264512338,3020,3020,3020,3020,962
20250401,170200,264512338,3020,3020,3020,3020,0
20250401,170100,264512338,3020,3020,3020,3020,0
20250401,170000,264512338,3020,3020,3020,3020,0
20250401,165900,264512338,3020,3020,3020,3020,0
20250401,165800,264512338,3020,3020,3020,3020,0
20250401,165700,264512338,3020,3020,3020,3020,0
20250401,165600,264512338,3020,3020,3020,3020,0
20250401,165500,264512338,3020,3020,3020,3020,0
20250401,165400,264512338,3020,3020,3020,3020,0
20250401,165300,264512338,3020,3020,3020,3020,0
20250401,165200,264512338,3020,3020,3020,3020,0
20250401,165100,264512338,3020,3020,3020,3020,0
20250401,165000,264512338,3020,3020,3020,3020,0
20250401,164900,264512338,3020,3020,3020,3020,0
20250401,164800,264512338,3020,3020,3020,3020,0
20250401,164700,264512338,3020,3020,3020,3020,0
20250401,164600,264512338,3020,3020,3020,3020,0
20250401,164500,264512338,3020,3020,3020,3020,0
20250401,164400,264512338,3020,3020,3020,3020,0
20250401,164300,264512338,3020,3020,3020,3020,0
20250401,164200,264512338,3020,3020,3020,3020,0
20250401,164100,264512338,3020,3020,3020,3020,0
20250401,164000,264512338,3020,3020,3020,3020,0
20250401,163900,264512338,3020,3020,3020,3020,0
20250401,163800,264512338,3020,3020,3020,3020,0
20250401,163700,264512338,3020,3020,3020,3020,0
20250401,163600,264512338,3020,3020,3020,3020,0
20250401,163500,264512338,3020,3020,3020,3020,0
20250401,163400,264512338,3020,3020,3020,3020,0
20250401,163300,264512338,3020,3020,3020,3020,962
20250401,163200,264512338,3020,3020,3020,3020,0
20250401,163100,264512338,3020,3020,3020,3020,0
20250401,163000,264512338,3020,3020,3020,3020,0
20250401,162900,264512338,3020,3020,3020,3020,0
20250401,162800,264512338,3020,3020,3020,3020,0
20250401,162700,264512338,3020,3020,3020,3020,0
20250401,162600,264512338,3020,3020,3020,3020,0
20250401,162500,264512338,3020,3020,3020,3020,0
20250401,162400,264512338,3020,3020,3020,3020,0
20250401,162300,264512338,3020,3020,3020,3020,0
20250401,162200,264512338,3020,3020,3020,3020,0
20250401,162100,264512338,3020,3020,3020,3020,0
20250401,162000,264512338,3020,3020,3020,3020,0
20250401,161900,264512338,3020,3020,3020,3020,0
20250401,161800,264512338,3020,3020,3020,3020,0
20250401,161700,264512338,3020,3020,3020,3020,0
20250401,161600,264512338,3020,3020,3020,3020,0
20250401,161500,264512338,3020,3020,3020,3020,0
20250401,161400,264512338,3020,3020,3020,3020,0
20250401,161300,264512338,3020,3020,3020,3020,0
20250401,161200,264512338,3020,3020,3020,3020,0
20250401,161100,264512338,3020,3020,3020,3020,0
20250401,161000,264512338,3020,3020,3020,3020,0
20250401,160900,264512338,3020,3020,3020,3020,0
20250401,160800,264512338,3020,3020,3020,3020,0
20250401,160700,264512338,3020,3020,3020,3020,0
20250401,160600,264512338,3020,3020,3020,3020,0
20250401,160500,264512338,3020,3020,3020,3020,0
20250401,160400,264512338,3020,3020,3020,3020,0
20250401,160300,264512338,3020,3020,3020,3020,962
20250401,160200,264512338,3020,3020,3020,3020,0
20250401,160100,264512338,3020,3020,3020,3020,0
20250401,160000,264512338,3020,3020,3020,3020,0
20250401,155900,264512338,3020,3020,3020,3020,0
20250401,155800,264512338,3020,3020,3020,3020,0
20250401,155700,264512338,3020,3020,3020,3020,0
20250401,155600,264512338,3020,3020,3020,3020,0
20250401,155500,264512338,3020,3020,3020,3020,0
20250401,155400,264512338,3020,3020,3020,3020,0
20250401,155300,264512338,3020,3020,3020,3020,0
20250401,155200,264512338,3020,3020,3020,3020,0
20250401,155100,264512338,3020,3020,3020,3020,0
20250401,155000,264512338,3020,3020,3020,3020,0
20250401,154900,264512338,3020,3020,3020,3020,0
20250401,154800,264512338,3020,3020,3020,3020,0
20250401,154700,264512338,3020,3020,3020,3020,0
20250401,154600,264512338,3020,3020,3020,3020,0
20250401,154500,264512338,3020,3020,3020,3020,0
20250401,154400,264512338,3020,3020,3020,3020,0
20250401,154300,264512338,3020,3020,3020,3020,0
20250401,154200,264512338,3020,3020,3020,3020,0
20250401,154100,264512338,3020,3020,3020,3020,0
20250401,154000,264512338,3020,3020,3020,3020,0
20250401,153900,264512338,3020,3020,3020,3020,0
20250401,153800,264512338,3020,3020,3020,3020,0
20250401,153700,264512338,3020,3020,3020,3020,0
20250401,153600,264512338,3020,3020,3020,3020,0
20250401,153500,264512338,3020,3020,3020,3020,0
20250401,153400,264512338,3020,3020,3020,3020,0
20250401,153300,264512338,3020,3020,3020,3020,962
20250401,153200,264512338,3020,3020,3020,3020,0
20250401,153100,264512338,3020,3020,3020,3020,0
20250401,153000,264512338,3020,3020,3020,3020,962
20250401,152900,261607098,3000,3000,3000,3000,0
20250401,152800,261607098,3000,3000,3000,3000,0
20250401,152700,261607098,3000,3000,3000,3000,0
20250401,152600,261607098,3000,3000,3000,3000,0
20250401,152500,261607098,3000,3000,3000,3000,0
20250401,152400,261607098,3000,3000,3000,3000,0
20250401,152300,261607098,3000,3000,3000,3000,0
20250401,152200,261607098,3000,3000,3000,3000,0
20250401,152100,261607098,3000,3000,3000,3000,0
20250401,152000,261607098,3000,3000,3000,3000,0
20250401,151900,261607098,3000,3015,3015,3000,446
20250401,151800,260264513,3015,3020,3020,3010,264
20250401,151700,259467643,3010,3010,3010,3010,44
20250401,151600,259335203,3010,3010,3010,3010,283
20250401,151500,258483373,3015,3015,3015,3015,0
20250401,151400,258483373,3015,3015,3015,3015,1047
20250401,151300,255326668,3015,3020,3020,3015,257
20250401,151200,254550598,3015,3015,3015,3015,0
20250401,151100,254550598,3015,3015,3015,3015,200
20250401,151000,253947598,3020,3020,3020,3020,218
20250401,150900,253289238,3015,3020,3020,3015,188
20250401,150800,252721493,3020,3020,3020,3020,297
20250401,150700,251824553,3015,3015,3015,3015,0
20250401,150600,251824553,3015,3015,3015,3015,0
20250401,150500,251824553,3015,3015,3015,3015,0
20250401,150400,251824553,3015,3015,3015,3015,0
20250401,150300,251824553,3015,3015,3015,3015,240
20250401,150200,251100953,3015,3015,3015,3015,0
20250401,150100,251100953,3015,3015,3015,3010,410
20250401,150000,249865548,3015,3015,3015,3010,4258
20250401,145900,237028823,3020,3020,3020,3020,0
20250401,145800,237028823,3020,3020,3020,3020,0
20250401,145700,237028823,3020,3020,3020,3020,3
20250401,145600,237019763,3015,3015,3015,3015,70
20250401,145500,236808713,3020,3020,3020,3020,2
20250401,145400,236802673,3015,3020,3020,3015,23
20250401,145300,236733318,3015,3020,3020,3015,385
20250401,145200,235570968,3020,3017,3020,3017,3
20250401,145100,235561914,3015,3015,3015,3015,0
20250401,145000,235561914,3015,3015,3017,3015,355
20250401,144900,234491583,3015,3020,3020,3015,86
20250401,144800,234232283,3020,3020,3020,3020,1
20250401,144700,234229263,3015,3015,3015,3015,70
20250401,144600,234018213,3020,3020,3020,3020,0
20250401,144500,234018213,3020,3020,3020,3020,12
20250401,144400,233981973,3020,3020,3020,3020,5
20250401,144300,233966873,3020,3020,3020,3020,0
20250401,144200,233966873,3020,3020,3020,3020,37
20250401,144100,233855133,3020,3015,3020,3015,272
20250401,144000,233034043,3015,3015,3015,3015,0
20250401,143900,233034043,3015,3020,3020,3015,156
20250401,143800,232563673,3015,3020,3020,3015,456
20250401,143700,231186903,3020,3020,3020,3020,2
20250401,143600,231180863,3020,3020,3020,3020,2
20250401,143500,231174823,3020,3020,3020,3020,2
20250401,143400,231168783,3015,3020,3020,3015,112
20250401,143300,230830893,3020,3020,3020,3020,1
20250401,143200,230827873,3020,3020,3020,3020,8
20250401,143100,230803713,3015,3015,3015,3015,70
20250401,143000,230592663,3020,3020,3020,3020,0
20250401,142900,230592663,3020,3020,3020,3020,185
20250401,142800,230033963,3015,3015,3015,3015,70
20250401,142700,229822913,3015,3015,3015,3015,0
20250401,142600,229822913,3015,3015,3015,3015,0
20250401,142500,229822913,3015,3020,3020,3015,80
20250401,142400,229581663,3020,3020,3020,3020,127
20250401,142300,229198123,3020,3020,3020,3020,0
20250401,142200,229198123,3020,3025,3025,3020,74
20250401,142100,228974623,3025,3025,3025,3025,6
20250401,142000,228956473,3025,3025,3025,3025,2
20250401,141900,228950423,3020,3020,3020,3020,70
20250401,141800,228739023,3025,3025,3025,3025,0
20250401,141700,228739023,3025,3025,3025,3025,1
20250401,141600,228735998,3025,3020,3025,3020,73
20250401,141500,228515523,3025,3025,3025,3025,0
20250401,141400,228515523,3025,3025,3025,3025,2
20250401,141300,228509473,3015,3020,3020,3015,70
20250401,141200,228298413,3025,3025,3025,3025,152
20250401,141100,227838613,3030,3030,3030,3030,0
20250401,141000,227838613,3030,3030,3030,3030,2
20250401,140900,227832553,3015,3015,3015,3015,70
20250401,140800,227621503,3030,3030,3030,3030,311
20250401,140700,226679173,3025,3025,3025,3025,1
20250401,140600,226676148,3015,3015,3015,3015,70
20250401,140500,226465098,3030,3030,3030,3030,2
20250401,140400,226459038,3030,3025,3030,3025,271
20250401,140300,225637913,3020,3020,3025,3020,141
20250401,140200,225212088,3020,3025,3025,3020,62
20250401,140100,225024833,3025,3025,3025,3025,3
20250401,140000,225015758,3017,3017,3017,3015,687
20250401,135900,222943219,3022,3020,3030,3020,304
20250401,135800,222022125,3020,3020,3020,3020,5
20250401,135700,222007025,3015,3015,3015,3015,1611
20250401,135600,217149860,3020,3020,3020,3020,2
20250401,135500,217143820,3015,3015,3015,3015,0
20250401,135400,217143820,3015,3015,3015,3015,70
20250401,135300,216932770,3020,3020,3020,3020,1329
20250401,135200,212919190,3020,3020,3020,3020,0
20250401,135100,212919190,3020,3020,3020,3020,70
20250401,135000,212707790,3025,3025,3025,3025,197
20250401,134900,212111865,3030,3025,3030,3025,246
20250401,134800,211366490,3025,3025,3025,3025,0
20250401,134700,211366490,3025,3025,3025,3025,908
20250401,134600,208619790,3020,3020,3020,3020,0
20250401,134500,208619790,3020,3020,3020,3020,0
20250401,134400,208619790,3020,3020,3020,3020,70
20250401,134300,208408390,3020,3020,3020,3020,0
20250401,134200,208408390,3020,3020,3020,3020,0
20250401,134100,208408390,3020,3020,3020,3020,70
20250401,134000,208196990,3020,3020,3020,3020,0
20250401,133900,208196990,3020,3020,3020,3020,0
20250401,133800,208196990,3020,3020,3020,3020,70
20250401,133700,207985590,3025,3025,3025,3025,0
20250401,133600,207985590,3025,3025,3025,3025,48
20250401,133500,207840390,3020,3020,3020,3020,70
20250401,133400,207628990,3020,3020,3020,3020,0
20250401,133300,207628990,3020,3020,3020,3020,0
20250401,133200,207628990,3020,3020,3020,3020,70
20250401,133100,207417590,3020,3020,3020,3020,0
20250401,133000,207417590,3020,3020,3020,3020,0
20250401,132900,207417590,3020,3020,3020,3020,70
20250401,132800,207206190,3020,3020,3020,3020,0
20250401,132700,207206190,3020,3020,3020,3020,158
20250401,132600,206729030,3020,3020,3020,3020,70
20250401,132500,206517630,3020,3020,3020,3020,0
20250401,132400,206517630,3020,3020,3020,3020,0
20250401,132300,206517630,3020,3020,3020,3020,0
20250401,132200,206517630,3020,3020,3020,3020,71
20250401,132100,206303210,3025,3025,3025,3025,2
20250401,132000,206297160,3015,3015,3015,3015,0
20250401,131900,206297160,3015,3020,3020,3015,70
20250401,131800,206086105,3020,3020,3020,3020,108
20250401,131700,205759945,3020,3020,3020,3020,277
20250401,131600,204923405,3010,3010,3010,3010,256
20250401,131500,204152845,3005,3005,3005,3005,0
20250401,131400,204152845,3005,3005,3005,3005,0
20250401,131300,204152845,3005,3005,3005,3005,70
20250401,131200,203942495,3005,3005,3005,3005,0
20250401,131100,203942495,3005,3005,3005,3005,0
20250401,131000,203942495,3005,3010,3010,3005,70
20250401,130900,203732040,3005,3005,3005,3005,0
20250401,130800,203732040,3005,3005,3005,3005,0
20250401,130700,203732040,3005,3005,3005,3005,70
20250401,130600,203521690,3015,3015,3015,3015,1
20250401,130500,203518675,3005,3005,3005,3005,0
20250401,130400,203518675,3005,3005,3005,3005,70
20250401,130300,203308325,3015,3015,3015,3015,1
20250401,130200,203305310,3010,3010,3010,3010,0
20250401,130100,203305310,3010,3010,3010,3010,0
20250401,130000,203305310,3010,3010,3010,3010,74
20250401,125900,203082570,3020,3015,3020,3015,20
20250401,125800,203022175,3005,3005,3005,3005,0
20250401,125700,203022175,3005,3015,3015,3005,78
20250401,125600,202787455,3010,3015,3020,3010,6
20250401,125500,202769365,3010,3010,3015,3010,114
20250401,125400,202426220,3010,3010,3010,3010,11
20250401,125300,202393110,3010,3020,3020,3010,3
20250401,125200,202384070,3020,3015,3020,3010,305
20250401,125100,201462985,3010,3010,3010,3005,170
20250401,125000,200951635,3010,3010,3010,3010,107
20250401,124900,200629565,3005,3005,3005,3005,0
20250401,124800,200629565,3005,3005,3005,3005,70
20250401,124700,200419215,3005,3005,3005,3005,0
20250401,124600,200419215,3005,3005,3005,3005,0
20250401,124500,200419215,3005,3005,3005,3005,2216
20250401,124400,193760135,3020,3005,3020,3005,492
20250401,124300,192278740,3005,3005,3005,3005,360
20250401,124200,191196940,3005,3005,3005,3005,70
20250401,124100,190986590,3010,3010,3010,3010,0
20250401,124000,190986590,3010,3010,3010,3010,201
20250401,123900,190381580,3010,3005,3010,3005,76
20250401,123800,190153170,3005,3005,3005,3005,0
20250401,123700,190153170,3005,3005,3005,3005,0
20250401,123600,190153170,3005,3005,3005,3005,0
20250401,123500,190153170,3005,3010,3010,3005,70
20250401,123400,189942780,3010,3010,3010,3010,0
20250401,123300,189942780,3010,3010,3010,3010,0
20250401,123200,189942780,3010,3010,3010,3010,70
20250401,123100,189732080,3010,3010,3015,3010,96
20250401,123000,189442650,3010,3010,3010,3010,30
20250401,122900,189352350,3005,3005,3005,3005,70
20250401,122800,189142000,3005,3005,3005,3005,0
20250401,122700,189142000,3005,3005,3005,3005,12
20250401,122600,189105940,3005,3010,3010,3005,97
20250401,122500,188814320,3010,3010,3010,3010,7
20250401,122400,188793250,3010,3010,3010,3010,11
20250401,122300,188760140,3010,3010,3010,3010,70
20250401,122200,188549440,3010,3010,3010,3010,0
20250401,122100,188549440,3010,3010,3010,3010,0
20250401,122000,188549440,3010,3010,3010,3010,0
20250401,121900,188549440,3010,3010,3010,3010,0
20250401,121800,188549440,3010,3010,3010,3010,0
20250401,121700,188549440,3010,3010,3010,3010,58
20250401,121600,188374860,3015,3015,3015,3015,0
20250401,121500,188374860,3015,3015,3015,3015,12
20250401,121400,188338680,3015,3010,3015,3010,2
20250401,121300,188332655,3010,3010,3010,3010,0
20250401,121200,188332655,3010,3010,3010,3010,0
20250401,121100,188332655,3010,3010,3010,3010,2
20250401,121000,188326635,3010,3010,3010,3010,0
20250401,120900,188326635,3010,3010,3010,3010,12
20250401,120800,188290515,3005,3005,3005,3005,0
20250401,120700,188290515,3005,3010,3010,3005,496
20250401,120600,186799530,3005,3005,3005,3005,0
20250401,120500,186799530,3005,3005,3005,3005,0
20250401,120400,186799530,3005,3010,3010,3005,70
20250401,120300,186589145,3010,3010,3010,3010,31
20250401,120200,186495835,3010,3010,3010,3010,3
20250401,120100,186486805,3010,3010,3010,3010,75
20250401,120000,186261055,3015,3015,3015,3015,5
20250401,115900,186245980,3005,3005,3005,3005,0
20250401,115800,186245980,3005,3010,3010,3005,70
20250401,115700,186035585,3010,3010,3010,3010,5
20250401,115600,186020535,3010,3010,3010,3010,0
20250401,115500,186020535,3010,3005,3010,3005,71
20250401,115400,185806830,3005,3005,3005,3005,0
20250401,115300,185806830,3005,3005,3005,3005,1
20250401,115200,185803825,3010,3010,3010,3010,70
20250401,115100,185593125,3010,3010,3010,3010,0
20250401,115000,185593125,3010,3015,3015,3010,348
20250401,114900,184545305,3015,3015,3015,3015,0
20250401,114800,184545305,3015,3015,3015,3015,74
20250401,114700,184322195,3015,3015,3015,3015,29
20250401,114600,184234760,3015,3015,3015,3015,10
20250401,114500,184204610,3010,3015,3015,3010,70
20250401,114400,183993725,3015,3015,3015,3015,0
20250401,114300,183993725,3015,3015,3015,3015,0
20250401,114200,183993725,3015,3015,3015,3015,76
20250401,114100,183764585,3015,3015,3015,3015,11
20250401,114000,183731420,3015,3015,3015,3015,16
20250401,113900,183683180,3015,3015,3015,3015,86
20250401,113800,183423890,3015,3015,3015,3015,16
20250401,113700,183375650,3015,3015,3015,3015,46
20250401,113600,183236960,3015,3015,3015,3015,112
20250401,113500,182899280,3020,3020,3020,3020,0
20250401,113400,182899280,3020,3020,3020,3015,367
20250401,113300,181791190,3020,3020,3020,3015,79
20250401,113200,181552720,3025,3025,3025,3025,0
20250401,113100,181552720,3025,3015,3025,3015,759
20250401,113000,179259850,3015,3015,3015,3015,85
20250401,112900,179003575,3015,3015,3015,3015,14
20250401,112800,178961365,3015,3015,3020,3015,305
20250401,112700,178040340,3015,3015,3015,3015,105
20250401,112600,177723765,3020,3020,3020,3015,263
20250401,112500,176929855,3020,3020,3020,3020,2
20250401,112400,176923815,3020,3020,3025,3015,317
20250401,112300,175965600,3015,3015,3015,3015,70
20250401,112200,175754550,3015,3015,3015,3015,0
20250401,112100,175754550,3015,3015,3015,3015,0
20250401,112000,175754550,3015,3015,3020,3010,776
20250401,111900,173411395,3005,3015,3015,3005,983
20250401,111800,170454060,3015,3015,3020,3015,302
20250401,111700,169542040,3010,3010,3010,3010,70
20250401,111600,169331340,3010,3010,3015,3010,258
20250401,111500,168553580,3010,3010,3010,3010,58
20250401,111400,168379000,3010,3010,3010,3005,256
20250401,111300,167608790,3015,3015,3015,3015,50
20250401,111200,167458040,3015,3015,3015,3015,20
20250401,111100,167397740,3005,3010,3010,3005,70
20250401,111000,167187095,3010,3015,3015,3005,5072
20250401,110900,151909505,3010,3010,3010,3010,0
20250401,110800,151909505,3010,3010,3025,3010,530
20250401,110700,150309405,3025,3025,3025,3025,0
20250401,110600,150309405,3025,3020,3025,3020,310
20250401,110500,149372060,3010,3015,3015,3010,2098
20250401,110400,143046940,3015,3015,3015,3015,0
20250401,110300,143046940,3015,3015,3015,3015,282
20250401,110200,142196710,3010,3010,3010,3010,0
20250401,110100,142196710,3010,3015,3015,3010,81
20250401,110000,141952845,3010,3000,3010,3000,159
20250401,105900,141475255,3015,3015,3015,3015,0
20250401,105800,141475255,3015,3010,3015,3005,1621
20250401,105700,136595250,3005,3005,3005,3005,2043
20250401,105600,130456035,3000,3000,3000,3000,36
20250401,105500,130348035,2995,2995,3000,2995,127
20250401,105400,129967130,3000,3000,3000,3000,300
20250401,105300,129067130,3000,2995,3000,2995,286
20250401,105200,128209175,2995,2995,2995,2995,127
20250401,105100,127828810,3000,3000,3000,3000,0
20250401,105000,127828810,3000,3000,3000,3000,319
20250401,104900,126871810,2990,2995,2995,2990,164
20250401,104800,126381425,3000,3000,3000,3000,185
20250401,104700,125826425,2990,2990,2990,2990,0
20250401,104600,125826425,2990,2990,2990,2990,70
20250401,104500,125617125,3000,2995,3000,2995,1580
20250401,104400,120884130,2985,2985,2985,2985,0
20250401,104300,120884130,2985,2985,2985,2985,70
20250401,104200,120675180,2990,2990,2990,2990,0
20250401,104100,120675180,2990,2990,2990,2990,1
20250401,104000,120672190,2980,2985,2990,2980,2718
20250401,103900,112567480,2995,2995,2995,2995,268
20250401,103800,111764820,2995,2995,2995,2995,0
20250401,103700,111764820,2995,2995,2995,2995,2
20250401,103600,111758830,2985,2985,2990,2985,588
20250401,103500,110003150,2985,2985,2985,2985,0
20250401,103400,110003150,2985,2985,2985,2985,0
20250401,103300,110003150,2985,2985,2985,2985,70
20250401,103200,109794200,2990,2985,2990,2985,2110
20250401,103100,103485850,2980,2980,2980,2980,3
20250401,103000,103476910,2980,2980,2980,2980,76
20250401,102900,103250430,2980,2980,2990,2980,7
20250401,102800,103229560,2985,2980,2985,2980,106
20250401,102700,102913180,2980,2985,2985,2980,139
20250401,102600,102498870,2985,2985,2985,2985,164
20250401,102500,102009330,2985,2985,2985,2985,100
20250401,102400,101710830,2980,2980,2980,2980,70
20250401,102300,101502230,2990,2990,2990,2990,0
20250401,102200,101502230,2990,2990,2990,2990,0
20250401,102100,101502230,2990,2980,2990,2980,228
20250401,102000,100822260,2980,2980,2980,2980,0
20250401,101900,100822260,2980,2980,2980,2980,0
20250401,101800,100822260,2980,2985,2985,2980,72
20250401,101700,100607485,2985,2990,2995,2980,1674
20250401,101600,95618525,2990,2990,2990,2990,1
20250401,101500,95615535,2990,2985,2990,2985,105
20250401,101400,95302105,2990,2990,2990,2990,1
20250401,101300,95299115,2990,2990,2990,2990,1
20250401,101200,95296125,2985,2985,2985,2985,0
20250401,101100,95296125,2985,2990,2990,2985,71
20250401,101000,95084185,2990,2985,2990,2985,102
20250401,100900,94779710,2985,2985,2985,2985,2
20250401,100800,94773740,2980,2985,2985,2980,71
20250401,100700,94562155,2980,2980,2980,2980,0
20250401,100600,94562155,2980,2980,2980,2980,130
20250401,100500,94174755,2975,2980,2980,2975,71
20250401,100400,93963525,2970,2970,2970,2970,0
20250401,100300,93963525,2970,2970,2970,2970,0
20250401,100200,93963525,2970,2980,2980,2970,1994
20250401,100100,88032010,2980,2980,2980,2980,0
20250401,100000,88032010,2980,2980,2980,2980,0
20250401,095900,88032010,2980,2980,2980,2980,112
20250401,095800,87698250,2980,2980,2980,2980,0
20250401,095700,87698250,2980,2980,2980,2980,0
20250401,095600,87698250,2980,2980,2980,2980,103
20250401,095500,87391310,2980,2980,2980,2980,0
20250401,095400,87391310,2980,2980,2980,2980,1
20250401,095300,87388330,2975,2980,2980,2975,70
20250401,095200,87180075,2980,2980,2980,2980,100
20250401,095100,86882075,2985,2985,2985,2985,0
20250401,095000,86882075,2985,2980,2985,2980,71
20250401,094900,86670490,2985,2985,2985,2985,7
20250401,094800,86649595,2985,2985,2985,2980,315
20250401,094700,85710850,2985,2985,2985,2985,102
20250401,094600,85406380,2985,2985,2985,2985,0
20250401,094500,85406380,2985,2985,2985,2985,0
20250401,094400,85406380,2985,2985,2985,2985,72
20250401,094300,85191460,2985,2985,2985,2985,34
20250401,094200,85089970,2980,2980,2980,2980,57
20250401,094100,84920110,2980,2980,2980,2980,0
20250401,094000,84920110,2980,2985,2985,2980,1701
20250401,093900,79850625,2985,2985,2985,2985,0
20250401,093800,79850625,2985,2980,2985,2980,118
20250401,093700,79498895,2985,2985,2985,2985,4
20250401,093600,79486955,2985,2990,2990,2985,124
20250401,093500,79116315,2995,2985,2995,2985,3
20250401,093400,79107340,2985,2990,2990,2985,1760
20250401,093300,73853500,2990,2990,2990,2990,0
20250401,093200,73853500,2990,2990,2990,2990,100
20250401,093100,73554500,2995,2990,2995,2990,37
20250401,093000,73443740,2995,2990,3000,2990,4
20250401,092900,73431760,2990,2995,2995,2990,103
20250401,092800,73123785,3000,3000,3000,3000,101
20250401,092700,72820785,3000,3000,3000,3000,0
20250401,092600,72820785,3000,3000,3000,3000,0
20250401,092500,72820785,3000,3000,3000,3000,151
20250401,092400,72367785,3000,3000,3000,3000,1
20250401,092300,72364785,3000,3000,3000,3000,177
20250401,092200,71833785,3000,3000,3000,3000,75
20250401,092100,71608785,3000,3000,3000,3000,100
20250401,092000,71308785,3005,3000,3005,3000,16
20250401,091900,71260780,3000,3000,3000,3000,0
20250401,091800,71260780,3000,3000,3000,3000,85
20250401,091700,71005780,3000,3000,3000,3000,1
20250401,091600,71002780,3005,3000,3010,3000,6579
20250401,091500,51255385,3000,3000,3000,3000,0
20250401,091400,51255385,3000,3000,3000,3000,10000
20250401,091300,21255385,3000,2995,3005,2995,594
20250401,091200,19473385,2995,3000,3000,2990,430
20250401,091100,18185325,3000,3000,3000,3000,0
20250401,091000,18185325,3000,3000,3000,3000,274
20250401,090900,17363325,3000,3000,3000,3000,0
20250401,090800,17363325,3000,3000,3000,3000,0
20250401,090700,17363325,3000,3000,3000,3000,0
20250401,090600,17363325,3000,3000,3000,3000,100
20250401,090500,17063325,3000,3000,3000,3000,518
20250401,090400,15509325,3000,3000,3000,3000,9
20250401,090300,15482325,3000,3000,3000,3000,0
20250401,090200,15482325,3000,2995,3000,2995,150
20250401,090100,15032575,3010,3010,3010,3010,0
20250401,090000,15032575,3010,2980,3010,2975,5044
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 264512338 3020 3020 3020 3020 962
3 20250401 193200 264512338 3020 3020 3020 3020 0
4 20250401 193100 264512338 3020 3020 3020 3020 0
5 20250401 193000 264512338 3020 3020 3020 3020 0
6 20250401 192900 264512338 3020 3020 3020 3020 0
7 20250401 192800 264512338 3020 3020 3020 3020 0
8 20250401 192700 264512338 3020 3020 3020 3020 0
9 20250401 192600 264512338 3020 3020 3020 3020 0
10 20250401 192500 264512338 3020 3020 3020 3020 0
11 20250401 192400 264512338 3020 3020 3020 3020 0
12 20250401 192300 264512338 3020 3020 3020 3020 0
13 20250401 192200 264512338 3020 3020 3020 3020 0
14 20250401 192100 264512338 3020 3020 3020 3020 0
15 20250401 192000 264512338 3020 3020 3020 3020 0
16 20250401 191900 264512338 3020 3020 3020 3020 0
17 20250401 191800 264512338 3020 3020 3020 3020 0
18 20250401 191700 264512338 3020 3020 3020 3020 0
19 20250401 191600 264512338 3020 3020 3020 3020 0
20 20250401 191500 264512338 3020 3020 3020 3020 0
21 20250401 191400 264512338 3020 3020 3020 3020 0
22 20250401 191300 264512338 3020 3020 3020 3020 0
23 20250401 191200 264512338 3020 3020 3020 3020 0
24 20250401 191100 264512338 3020 3020 3020 3020 0
25 20250401 191000 264512338 3020 3020 3020 3020 0
26 20250401 190900 264512338 3020 3020 3020 3020 0
27 20250401 190800 264512338 3020 3020 3020 3020 0
28 20250401 190700 264512338 3020 3020 3020 3020 0
29 20250401 190600 264512338 3020 3020 3020 3020 0
30 20250401 190500 264512338 3020 3020 3020 3020 0
31 20250401 190400 264512338 3020 3020 3020 3020 0
32 20250401 190300 264512338 3020 3020 3020 3020 962
33 20250401 190200 264512338 3020 3020 3020 3020 0
34 20250401 190100 264512338 3020 3020 3020 3020 0
35 20250401 190000 264512338 3020 3020 3020 3020 0
36 20250401 185900 264512338 3020 3020 3020 3020 0
37 20250401 185800 264512338 3020 3020 3020 3020 0
38 20250401 185700 264512338 3020 3020 3020 3020 0
39 20250401 185600 264512338 3020 3020 3020 3020 0
40 20250401 185500 264512338 3020 3020 3020 3020 0
41 20250401 185400 264512338 3020 3020 3020 3020 0
42 20250401 185300 264512338 3020 3020 3020 3020 0
43 20250401 185200 264512338 3020 3020 3020 3020 0
44 20250401 185100 264512338 3020 3020 3020 3020 0
45 20250401 185000 264512338 3020 3020 3020 3020 0
46 20250401 184900 264512338 3020 3020 3020 3020 0
47 20250401 184800 264512338 3020 3020 3020 3020 0
48 20250401 184700 264512338 3020 3020 3020 3020 0
49 20250401 184600 264512338 3020 3020 3020 3020 0
50 20250401 184500 264512338 3020 3020 3020 3020 0
51 20250401 184400 264512338 3020 3020 3020 3020 0
52 20250401 184300 264512338 3020 3020 3020 3020 0
53 20250401 184200 264512338 3020 3020 3020 3020 0
54 20250401 184100 264512338 3020 3020 3020 3020 0
55 20250401 184000 264512338 3020 3020 3020 3020 0
56 20250401 183900 264512338 3020 3020 3020 3020 0
57 20250401 183800 264512338 3020 3020 3020 3020 0
58 20250401 183700 264512338 3020 3020 3020 3020 0
59 20250401 183600 264512338 3020 3020 3020 3020 0
60 20250401 183500 264512338 3020 3020 3020 3020 0
61 20250401 183400 264512338 3020 3020 3020 3020 0
62 20250401 183300 264512338 3020 3020 3020 3020 962
63 20250401 183200 264512338 3020 3020 3020 3020 0
64 20250401 183100 264512338 3020 3020 3020 3020 0
65 20250401 183000 264512338 3020 3020 3020 3020 0
66 20250401 182900 264512338 3020 3020 3020 3020 0
67 20250401 182800 264512338 3020 3020 3020 3020 0
68 20250401 182700 264512338 3020 3020 3020 3020 0
69 20250401 182600 264512338 3020 3020 3020 3020 0
70 20250401 182500 264512338 3020 3020 3020 3020 0
71 20250401 182400 264512338 3020 3020 3020 3020 0
72 20250401 182300 264512338 3020 3020 3020 3020 0
73 20250401 182200 264512338 3020 3020 3020 3020 0
74 20250401 182100 264512338 3020 3020 3020 3020 0
75 20250401 182000 264512338 3020 3020 3020 3020 0
76 20250401 181900 264512338 3020 3020 3020 3020 0
77 20250401 181800 264512338 3020 3020 3020 3020 0
78 20250401 181700 264512338 3020 3020 3020 3020 0
79 20250401 181600 264512338 3020 3020 3020 3020 0
80 20250401 181500 264512338 3020 3020 3020 3020 0
81 20250401 181400 264512338 3020 3020 3020 3020 0
82 20250401 181300 264512338 3020 3020 3020 3020 0
83 20250401 181200 264512338 3020 3020 3020 3020 0
84 20250401 181100 264512338 3020 3020 3020 3020 0
85 20250401 181000 264512338 3020 3020 3020 3020 0
86 20250401 180900 264512338 3020 3020 3020 3020 0
87 20250401 180800 264512338 3020 3020 3020 3020 0
88 20250401 180700 264512338 3020 3020 3020 3020 0
89 20250401 180600 264512338 3020 3020 3020 3020 0
90 20250401 180500 264512338 3020 3020 3020 3020 0
91 20250401 180400 264512338 3020 3020 3020 3020 0
92 20250401 180300 264512338 3020 3020 3020 3020 962
93 20250401 180200 264512338 3020 3020 3020 3020 0
94 20250401 180100 264512338 3020 3020 3020 3020 0
95 20250401 180000 264512338 3020 3020 3020 3020 0
96 20250401 175900 264512338 3020 3020 3020 3020 0
97 20250401 175800 264512338 3020 3020 3020 3020 0
98 20250401 175700 264512338 3020 3020 3020 3020 0
99 20250401 175600 264512338 3020 3020 3020 3020 0
100 20250401 175500 264512338 3020 3020 3020 3020 0
101 20250401 175400 264512338 3020 3020 3020 3020 0
102 20250401 175300 264512338 3020 3020 3020 3020 0
103 20250401 175200 264512338 3020 3020 3020 3020 0
104 20250401 175100 264512338 3020 3020 3020 3020 0
105 20250401 175000 264512338 3020 3020 3020 3020 0
106 20250401 174900 264512338 3020 3020 3020 3020 0
107 20250401 174800 264512338 3020 3020 3020 3020 0
108 20250401 174700 264512338 3020 3020 3020 3020 0
109 20250401 174600 264512338 3020 3020 3020 3020 0
110 20250401 174500 264512338 3020 3020 3020 3020 0
111 20250401 174400 264512338 3020 3020 3020 3020 0
112 20250401 174300 264512338 3020 3020 3020 3020 0
113 20250401 174200 264512338 3020 3020 3020 3020 0
114 20250401 174100 264512338 3020 3020 3020 3020 0
115 20250401 174000 264512338 3020 3020 3020 3020 0
116 20250401 173900 264512338 3020 3020 3020 3020 0
117 20250401 173800 264512338 3020 3020 3020 3020 0
118 20250401 173700 264512338 3020 3020 3020 3020 0
119 20250401 173600 264512338 3020 3020 3020 3020 0
120 20250401 173500 264512338 3020 3020 3020 3020 0
121 20250401 173400 264512338 3020 3020 3020 3020 0
122 20250401 173300 264512338 3020 3020 3020 3020 962
123 20250401 173200 264512338 3020 3020 3020 3020 0
124 20250401 173100 264512338 3020 3020 3020 3020 0
125 20250401 173000 264512338 3020 3020 3020 3020 0
126 20250401 172900 264512338 3020 3020 3020 3020 0
127 20250401 172800 264512338 3020 3020 3020 3020 0
128 20250401 172700 264512338 3020 3020 3020 3020 0
129 20250401 172600 264512338 3020 3020 3020 3020 0
130 20250401 172500 264512338 3020 3020 3020 3020 0
131 20250401 172400 264512338 3020 3020 3020 3020 0
132 20250401 172300 264512338 3020 3020 3020 3020 0
133 20250401 172200 264512338 3020 3020 3020 3020 0
134 20250401 172100 264512338 3020 3020 3020 3020 0
135 20250401 172000 264512338 3020 3020 3020 3020 0
136 20250401 171900 264512338 3020 3020 3020 3020 0
137 20250401 171800 264512338 3020 3020 3020 3020 0
138 20250401 171700 264512338 3020 3020 3020 3020 0
139 20250401 171600 264512338 3020 3020 3020 3020 0
140 20250401 171500 264512338 3020 3020 3020 3020 0
141 20250401 171400 264512338 3020 3020 3020 3020 0
142 20250401 171300 264512338 3020 3020 3020 3020 0
143 20250401 171200 264512338 3020 3020 3020 3020 0
144 20250401 171100 264512338 3020 3020 3020 3020 0
145 20250401 171000 264512338 3020 3020 3020 3020 0
146 20250401 170900 264512338 3020 3020 3020 3020 0
147 20250401 170800 264512338 3020 3020 3020 3020 0
148 20250401 170700 264512338 3020 3020 3020 3020 0
149 20250401 170600 264512338 3020 3020 3020 3020 0
150 20250401 170500 264512338 3020 3020 3020 3020 0
151 20250401 170400 264512338 3020 3020 3020 3020 0
152 20250401 170300 264512338 3020 3020 3020 3020 962
153 20250401 170200 264512338 3020 3020 3020 3020 0
154 20250401 170100 264512338 3020 3020 3020 3020 0
155 20250401 170000 264512338 3020 3020 3020 3020 0
156 20250401 165900 264512338 3020 3020 3020 3020 0
157 20250401 165800 264512338 3020 3020 3020 3020 0
158 20250401 165700 264512338 3020 3020 3020 3020 0
159 20250401 165600 264512338 3020 3020 3020 3020 0
160 20250401 165500 264512338 3020 3020 3020 3020 0
161 20250401 165400 264512338 3020 3020 3020 3020 0
162 20250401 165300 264512338 3020 3020 3020 3020 0
163 20250401 165200 264512338 3020 3020 3020 3020 0
164 20250401 165100 264512338 3020 3020 3020 3020 0
165 20250401 165000 264512338 3020 3020 3020 3020 0
166 20250401 164900 264512338 3020 3020 3020 3020 0
167 20250401 164800 264512338 3020 3020 3020 3020 0
168 20250401 164700 264512338 3020 3020 3020 3020 0
169 20250401 164600 264512338 3020 3020 3020 3020 0
170 20250401 164500 264512338 3020 3020 3020 3020 0
171 20250401 164400 264512338 3020 3020 3020 3020 0
172 20250401 164300 264512338 3020 3020 3020 3020 0
173 20250401 164200 264512338 3020 3020 3020 3020 0
174 20250401 164100 264512338 3020 3020 3020 3020 0
175 20250401 164000 264512338 3020 3020 3020 3020 0
176 20250401 163900 264512338 3020 3020 3020 3020 0
177 20250401 163800 264512338 3020 3020 3020 3020 0
178 20250401 163700 264512338 3020 3020 3020 3020 0
179 20250401 163600 264512338 3020 3020 3020 3020 0
180 20250401 163500 264512338 3020 3020 3020 3020 0
181 20250401 163400 264512338 3020 3020 3020 3020 0
182 20250401 163300 264512338 3020 3020 3020 3020 962
183 20250401 163200 264512338 3020 3020 3020 3020 0
184 20250401 163100 264512338 3020 3020 3020 3020 0
185 20250401 163000 264512338 3020 3020 3020 3020 0
186 20250401 162900 264512338 3020 3020 3020 3020 0
187 20250401 162800 264512338 3020 3020 3020 3020 0
188 20250401 162700 264512338 3020 3020 3020 3020 0
189 20250401 162600 264512338 3020 3020 3020 3020 0
190 20250401 162500 264512338 3020 3020 3020 3020 0
191 20250401 162400 264512338 3020 3020 3020 3020 0
192 20250401 162300 264512338 3020 3020 3020 3020 0
193 20250401 162200 264512338 3020 3020 3020 3020 0
194 20250401 162100 264512338 3020 3020 3020 3020 0
195 20250401 162000 264512338 3020 3020 3020 3020 0
196 20250401 161900 264512338 3020 3020 3020 3020 0
197 20250401 161800 264512338 3020 3020 3020 3020 0
198 20250401 161700 264512338 3020 3020 3020 3020 0
199 20250401 161600 264512338 3020 3020 3020 3020 0
200 20250401 161500 264512338 3020 3020 3020 3020 0
201 20250401 161400 264512338 3020 3020 3020 3020 0
202 20250401 161300 264512338 3020 3020 3020 3020 0
203 20250401 161200 264512338 3020 3020 3020 3020 0
204 20250401 161100 264512338 3020 3020 3020 3020 0
205 20250401 161000 264512338 3020 3020 3020 3020 0
206 20250401 160900 264512338 3020 3020 3020 3020 0
207 20250401 160800 264512338 3020 3020 3020 3020 0
208 20250401 160700 264512338 3020 3020 3020 3020 0
209 20250401 160600 264512338 3020 3020 3020 3020 0
210 20250401 160500 264512338 3020 3020 3020 3020 0
211 20250401 160400 264512338 3020 3020 3020 3020 0
212 20250401 160300 264512338 3020 3020 3020 3020 962
213 20250401 160200 264512338 3020 3020 3020 3020 0
214 20250401 160100 264512338 3020 3020 3020 3020 0
215 20250401 160000 264512338 3020 3020 3020 3020 0
216 20250401 155900 264512338 3020 3020 3020 3020 0
217 20250401 155800 264512338 3020 3020 3020 3020 0
218 20250401 155700 264512338 3020 3020 3020 3020 0
219 20250401 155600 264512338 3020 3020 3020 3020 0
220 20250401 155500 264512338 3020 3020 3020 3020 0
221 20250401 155400 264512338 3020 3020 3020 3020 0
222 20250401 155300 264512338 3020 3020 3020 3020 0
223 20250401 155200 264512338 3020 3020 3020 3020 0
224 20250401 155100 264512338 3020 3020 3020 3020 0
225 20250401 155000 264512338 3020 3020 3020 3020 0
226 20250401 154900 264512338 3020 3020 3020 3020 0
227 20250401 154800 264512338 3020 3020 3020 3020 0
228 20250401 154700 264512338 3020 3020 3020 3020 0
229 20250401 154600 264512338 3020 3020 3020 3020 0
230 20250401 154500 264512338 3020 3020 3020 3020 0
231 20250401 154400 264512338 3020 3020 3020 3020 0
232 20250401 154300 264512338 3020 3020 3020 3020 0
233 20250401 154200 264512338 3020 3020 3020 3020 0
234 20250401 154100 264512338 3020 3020 3020 3020 0
235 20250401 154000 264512338 3020 3020 3020 3020 0
236 20250401 153900 264512338 3020 3020 3020 3020 0
237 20250401 153800 264512338 3020 3020 3020 3020 0
238 20250401 153700 264512338 3020 3020 3020 3020 0
239 20250401 153600 264512338 3020 3020 3020 3020 0
240 20250401 153500 264512338 3020 3020 3020 3020 0
241 20250401 153400 264512338 3020 3020 3020 3020 0
242 20250401 153300 264512338 3020 3020 3020 3020 962
243 20250401 153200 264512338 3020 3020 3020 3020 0
244 20250401 153100 264512338 3020 3020 3020 3020 0
245 20250401 153000 264512338 3020 3020 3020 3020 962
246 20250401 152900 261607098 3000 3000 3000 3000 0
247 20250401 152800 261607098 3000 3000 3000 3000 0
248 20250401 152700 261607098 3000 3000 3000 3000 0
249 20250401 152600 261607098 3000 3000 3000 3000 0
250 20250401 152500 261607098 3000 3000 3000 3000 0
251 20250401 152400 261607098 3000 3000 3000 3000 0
252 20250401 152300 261607098 3000 3000 3000 3000 0
253 20250401 152200 261607098 3000 3000 3000 3000 0
254 20250401 152100 261607098 3000 3000 3000 3000 0
255 20250401 152000 261607098 3000 3000 3000 3000 0
256 20250401 151900 261607098 3000 3015 3015 3000 446
257 20250401 151800 260264513 3015 3020 3020 3010 264
258 20250401 151700 259467643 3010 3010 3010 3010 44
259 20250401 151600 259335203 3010 3010 3010 3010 283
260 20250401 151500 258483373 3015 3015 3015 3015 0
261 20250401 151400 258483373 3015 3015 3015 3015 1047
262 20250401 151300 255326668 3015 3020 3020 3015 257
263 20250401 151200 254550598 3015 3015 3015 3015 0
264 20250401 151100 254550598 3015 3015 3015 3015 200
265 20250401 151000 253947598 3020 3020 3020 3020 218
266 20250401 150900 253289238 3015 3020 3020 3015 188
267 20250401 150800 252721493 3020 3020 3020 3020 297
268 20250401 150700 251824553 3015 3015 3015 3015 0
269 20250401 150600 251824553 3015 3015 3015 3015 0
270 20250401 150500 251824553 3015 3015 3015 3015 0
271 20250401 150400 251824553 3015 3015 3015 3015 0
272 20250401 150300 251824553 3015 3015 3015 3015 240
273 20250401 150200 251100953 3015 3015 3015 3015 0
274 20250401 150100 251100953 3015 3015 3015 3010 410
275 20250401 150000 249865548 3015 3015 3015 3010 4258
276 20250401 145900 237028823 3020 3020 3020 3020 0
277 20250401 145800 237028823 3020 3020 3020 3020 0
278 20250401 145700 237028823 3020 3020 3020 3020 3
279 20250401 145600 237019763 3015 3015 3015 3015 70
280 20250401 145500 236808713 3020 3020 3020 3020 2
281 20250401 145400 236802673 3015 3020 3020 3015 23
282 20250401 145300 236733318 3015 3020 3020 3015 385
283 20250401 145200 235570968 3020 3017 3020 3017 3
284 20250401 145100 235561914 3015 3015 3015 3015 0
285 20250401 145000 235561914 3015 3015 3017 3015 355
286 20250401 144900 234491583 3015 3020 3020 3015 86
287 20250401 144800 234232283 3020 3020 3020 3020 1
288 20250401 144700 234229263 3015 3015 3015 3015 70
289 20250401 144600 234018213 3020 3020 3020 3020 0
290 20250401 144500 234018213 3020 3020 3020 3020 12
291 20250401 144400 233981973 3020 3020 3020 3020 5
292 20250401 144300 233966873 3020 3020 3020 3020 0
293 20250401 144200 233966873 3020 3020 3020 3020 37
294 20250401 144100 233855133 3020 3015 3020 3015 272
295 20250401 144000 233034043 3015 3015 3015 3015 0
296 20250401 143900 233034043 3015 3020 3020 3015 156
297 20250401 143800 232563673 3015 3020 3020 3015 456
298 20250401 143700 231186903 3020 3020 3020 3020 2
299 20250401 143600 231180863 3020 3020 3020 3020 2
300 20250401 143500 231174823 3020 3020 3020 3020 2
301 20250401 143400 231168783 3015 3020 3020 3015 112
302 20250401 143300 230830893 3020 3020 3020 3020 1
303 20250401 143200 230827873 3020 3020 3020 3020 8
304 20250401 143100 230803713 3015 3015 3015 3015 70
305 20250401 143000 230592663 3020 3020 3020 3020 0
306 20250401 142900 230592663 3020 3020 3020 3020 185
307 20250401 142800 230033963 3015 3015 3015 3015 70
308 20250401 142700 229822913 3015 3015 3015 3015 0
309 20250401 142600 229822913 3015 3015 3015 3015 0
310 20250401 142500 229822913 3015 3020 3020 3015 80
311 20250401 142400 229581663 3020 3020 3020 3020 127
312 20250401 142300 229198123 3020 3020 3020 3020 0
313 20250401 142200 229198123 3020 3025 3025 3020 74
314 20250401 142100 228974623 3025 3025 3025 3025 6
315 20250401 142000 228956473 3025 3025 3025 3025 2
316 20250401 141900 228950423 3020 3020 3020 3020 70
317 20250401 141800 228739023 3025 3025 3025 3025 0
318 20250401 141700 228739023 3025 3025 3025 3025 1
319 20250401 141600 228735998 3025 3020 3025 3020 73
320 20250401 141500 228515523 3025 3025 3025 3025 0
321 20250401 141400 228515523 3025 3025 3025 3025 2
322 20250401 141300 228509473 3015 3020 3020 3015 70
323 20250401 141200 228298413 3025 3025 3025 3025 152
324 20250401 141100 227838613 3030 3030 3030 3030 0
325 20250401 141000 227838613 3030 3030 3030 3030 2
326 20250401 140900 227832553 3015 3015 3015 3015 70
327 20250401 140800 227621503 3030 3030 3030 3030 311
328 20250401 140700 226679173 3025 3025 3025 3025 1
329 20250401 140600 226676148 3015 3015 3015 3015 70
330 20250401 140500 226465098 3030 3030 3030 3030 2
331 20250401 140400 226459038 3030 3025 3030 3025 271
332 20250401 140300 225637913 3020 3020 3025 3020 141
333 20250401 140200 225212088 3020 3025 3025 3020 62
334 20250401 140100 225024833 3025 3025 3025 3025 3
335 20250401 140000 225015758 3017 3017 3017 3015 687
336 20250401 135900 222943219 3022 3020 3030 3020 304
337 20250401 135800 222022125 3020 3020 3020 3020 5
338 20250401 135700 222007025 3015 3015 3015 3015 1611
339 20250401 135600 217149860 3020 3020 3020 3020 2
340 20250401 135500 217143820 3015 3015 3015 3015 0
341 20250401 135400 217143820 3015 3015 3015 3015 70
342 20250401 135300 216932770 3020 3020 3020 3020 1329
343 20250401 135200 212919190 3020 3020 3020 3020 0
344 20250401 135100 212919190 3020 3020 3020 3020 70
345 20250401 135000 212707790 3025 3025 3025 3025 197
346 20250401 134900 212111865 3030 3025 3030 3025 246
347 20250401 134800 211366490 3025 3025 3025 3025 0
348 20250401 134700 211366490 3025 3025 3025 3025 908
349 20250401 134600 208619790 3020 3020 3020 3020 0
350 20250401 134500 208619790 3020 3020 3020 3020 0
351 20250401 134400 208619790 3020 3020 3020 3020 70
352 20250401 134300 208408390 3020 3020 3020 3020 0
353 20250401 134200 208408390 3020 3020 3020 3020 0
354 20250401 134100 208408390 3020 3020 3020 3020 70
355 20250401 134000 208196990 3020 3020 3020 3020 0
356 20250401 133900 208196990 3020 3020 3020 3020 0
357 20250401 133800 208196990 3020 3020 3020 3020 70
358 20250401 133700 207985590 3025 3025 3025 3025 0
359 20250401 133600 207985590 3025 3025 3025 3025 48
360 20250401 133500 207840390 3020 3020 3020 3020 70
361 20250401 133400 207628990 3020 3020 3020 3020 0
362 20250401 133300 207628990 3020 3020 3020 3020 0
363 20250401 133200 207628990 3020 3020 3020 3020 70
364 20250401 133100 207417590 3020 3020 3020 3020 0
365 20250401 133000 207417590 3020 3020 3020 3020 0
366 20250401 132900 207417590 3020 3020 3020 3020 70
367 20250401 132800 207206190 3020 3020 3020 3020 0
368 20250401 132700 207206190 3020 3020 3020 3020 158
369 20250401 132600 206729030 3020 3020 3020 3020 70
370 20250401 132500 206517630 3020 3020 3020 3020 0
371 20250401 132400 206517630 3020 3020 3020 3020 0
372 20250401 132300 206517630 3020 3020 3020 3020 0
373 20250401 132200 206517630 3020 3020 3020 3020 71
374 20250401 132100 206303210 3025 3025 3025 3025 2
375 20250401 132000 206297160 3015 3015 3015 3015 0
376 20250401 131900 206297160 3015 3020 3020 3015 70
377 20250401 131800 206086105 3020 3020 3020 3020 108
378 20250401 131700 205759945 3020 3020 3020 3020 277
379 20250401 131600 204923405 3010 3010 3010 3010 256
380 20250401 131500 204152845 3005 3005 3005 3005 0
381 20250401 131400 204152845 3005 3005 3005 3005 0
382 20250401 131300 204152845 3005 3005 3005 3005 70
383 20250401 131200 203942495 3005 3005 3005 3005 0
384 20250401 131100 203942495 3005 3005 3005 3005 0
385 20250401 131000 203942495 3005 3010 3010 3005 70
386 20250401 130900 203732040 3005 3005 3005 3005 0
387 20250401 130800 203732040 3005 3005 3005 3005 0
388 20250401 130700 203732040 3005 3005 3005 3005 70
389 20250401 130600 203521690 3015 3015 3015 3015 1
390 20250401 130500 203518675 3005 3005 3005 3005 0
391 20250401 130400 203518675 3005 3005 3005 3005 70
392 20250401 130300 203308325 3015 3015 3015 3015 1
393 20250401 130200 203305310 3010 3010 3010 3010 0
394 20250401 130100 203305310 3010 3010 3010 3010 0
395 20250401 130000 203305310 3010 3010 3010 3010 74
396 20250401 125900 203082570 3020 3015 3020 3015 20
397 20250401 125800 203022175 3005 3005 3005 3005 0
398 20250401 125700 203022175 3005 3015 3015 3005 78
399 20250401 125600 202787455 3010 3015 3020 3010 6
400 20250401 125500 202769365 3010 3010 3015 3010 114
401 20250401 125400 202426220 3010 3010 3010 3010 11
402 20250401 125300 202393110 3010 3020 3020 3010 3
403 20250401 125200 202384070 3020 3015 3020 3010 305
404 20250401 125100 201462985 3010 3010 3010 3005 170
405 20250401 125000 200951635 3010 3010 3010 3010 107
406 20250401 124900 200629565 3005 3005 3005 3005 0
407 20250401 124800 200629565 3005 3005 3005 3005 70
408 20250401 124700 200419215 3005 3005 3005 3005 0
409 20250401 124600 200419215 3005 3005 3005 3005 0
410 20250401 124500 200419215 3005 3005 3005 3005 2216
411 20250401 124400 193760135 3020 3005 3020 3005 492
412 20250401 124300 192278740 3005 3005 3005 3005 360
413 20250401 124200 191196940 3005 3005 3005 3005 70
414 20250401 124100 190986590 3010 3010 3010 3010 0
415 20250401 124000 190986590 3010 3010 3010 3010 201
416 20250401 123900 190381580 3010 3005 3010 3005 76
417 20250401 123800 190153170 3005 3005 3005 3005 0
418 20250401 123700 190153170 3005 3005 3005 3005 0
419 20250401 123600 190153170 3005 3005 3005 3005 0
420 20250401 123500 190153170 3005 3010 3010 3005 70
421 20250401 123400 189942780 3010 3010 3010 3010 0
422 20250401 123300 189942780 3010 3010 3010 3010 0
423 20250401 123200 189942780 3010 3010 3010 3010 70
424 20250401 123100 189732080 3010 3010 3015 3010 96
425 20250401 123000 189442650 3010 3010 3010 3010 30
426 20250401 122900 189352350 3005 3005 3005 3005 70
427 20250401 122800 189142000 3005 3005 3005 3005 0
428 20250401 122700 189142000 3005 3005 3005 3005 12
429 20250401 122600 189105940 3005 3010 3010 3005 97
430 20250401 122500 188814320 3010 3010 3010 3010 7
431 20250401 122400 188793250 3010 3010 3010 3010 11
432 20250401 122300 188760140 3010 3010 3010 3010 70
433 20250401 122200 188549440 3010 3010 3010 3010 0
434 20250401 122100 188549440 3010 3010 3010 3010 0
435 20250401 122000 188549440 3010 3010 3010 3010 0
436 20250401 121900 188549440 3010 3010 3010 3010 0
437 20250401 121800 188549440 3010 3010 3010 3010 0
438 20250401 121700 188549440 3010 3010 3010 3010 58
439 20250401 121600 188374860 3015 3015 3015 3015 0
440 20250401 121500 188374860 3015 3015 3015 3015 12
441 20250401 121400 188338680 3015 3010 3015 3010 2
442 20250401 121300 188332655 3010 3010 3010 3010 0
443 20250401 121200 188332655 3010 3010 3010 3010 0
444 20250401 121100 188332655 3010 3010 3010 3010 2
445 20250401 121000 188326635 3010 3010 3010 3010 0
446 20250401 120900 188326635 3010 3010 3010 3010 12
447 20250401 120800 188290515 3005 3005 3005 3005 0
448 20250401 120700 188290515 3005 3010 3010 3005 496
449 20250401 120600 186799530 3005 3005 3005 3005 0
450 20250401 120500 186799530 3005 3005 3005 3005 0
451 20250401 120400 186799530 3005 3010 3010 3005 70
452 20250401 120300 186589145 3010 3010 3010 3010 31
453 20250401 120200 186495835 3010 3010 3010 3010 3
454 20250401 120100 186486805 3010 3010 3010 3010 75
455 20250401 120000 186261055 3015 3015 3015 3015 5
456 20250401 115900 186245980 3005 3005 3005 3005 0
457 20250401 115800 186245980 3005 3010 3010 3005 70
458 20250401 115700 186035585 3010 3010 3010 3010 5
459 20250401 115600 186020535 3010 3010 3010 3010 0
460 20250401 115500 186020535 3010 3005 3010 3005 71
461 20250401 115400 185806830 3005 3005 3005 3005 0
462 20250401 115300 185806830 3005 3005 3005 3005 1
463 20250401 115200 185803825 3010 3010 3010 3010 70
464 20250401 115100 185593125 3010 3010 3010 3010 0
465 20250401 115000 185593125 3010 3015 3015 3010 348
466 20250401 114900 184545305 3015 3015 3015 3015 0
467 20250401 114800 184545305 3015 3015 3015 3015 74
468 20250401 114700 184322195 3015 3015 3015 3015 29
469 20250401 114600 184234760 3015 3015 3015 3015 10
470 20250401 114500 184204610 3010 3015 3015 3010 70
471 20250401 114400 183993725 3015 3015 3015 3015 0
472 20250401 114300 183993725 3015 3015 3015 3015 0
473 20250401 114200 183993725 3015 3015 3015 3015 76
474 20250401 114100 183764585 3015 3015 3015 3015 11
475 20250401 114000 183731420 3015 3015 3015 3015 16
476 20250401 113900 183683180 3015 3015 3015 3015 86
477 20250401 113800 183423890 3015 3015 3015 3015 16
478 20250401 113700 183375650 3015 3015 3015 3015 46
479 20250401 113600 183236960 3015 3015 3015 3015 112
480 20250401 113500 182899280 3020 3020 3020 3020 0
481 20250401 113400 182899280 3020 3020 3020 3015 367
482 20250401 113300 181791190 3020 3020 3020 3015 79
483 20250401 113200 181552720 3025 3025 3025 3025 0
484 20250401 113100 181552720 3025 3015 3025 3015 759
485 20250401 113000 179259850 3015 3015 3015 3015 85
486 20250401 112900 179003575 3015 3015 3015 3015 14
487 20250401 112800 178961365 3015 3015 3020 3015 305
488 20250401 112700 178040340 3015 3015 3015 3015 105
489 20250401 112600 177723765 3020 3020 3020 3015 263
490 20250401 112500 176929855 3020 3020 3020 3020 2
491 20250401 112400 176923815 3020 3020 3025 3015 317
492 20250401 112300 175965600 3015 3015 3015 3015 70
493 20250401 112200 175754550 3015 3015 3015 3015 0
494 20250401 112100 175754550 3015 3015 3015 3015 0
495 20250401 112000 175754550 3015 3015 3020 3010 776
496 20250401 111900 173411395 3005 3015 3015 3005 983
497 20250401 111800 170454060 3015 3015 3020 3015 302
498 20250401 111700 169542040 3010 3010 3010 3010 70
499 20250401 111600 169331340 3010 3010 3015 3010 258
500 20250401 111500 168553580 3010 3010 3010 3010 58
501 20250401 111400 168379000 3010 3010 3010 3005 256
502 20250401 111300 167608790 3015 3015 3015 3015 50
503 20250401 111200 167458040 3015 3015 3015 3015 20
504 20250401 111100 167397740 3005 3010 3010 3005 70
505 20250401 111000 167187095 3010 3015 3015 3005 5072
506 20250401 110900 151909505 3010 3010 3010 3010 0
507 20250401 110800 151909505 3010 3010 3025 3010 530
508 20250401 110700 150309405 3025 3025 3025 3025 0
509 20250401 110600 150309405 3025 3020 3025 3020 310
510 20250401 110500 149372060 3010 3015 3015 3010 2098
511 20250401 110400 143046940 3015 3015 3015 3015 0
512 20250401 110300 143046940 3015 3015 3015 3015 282
513 20250401 110200 142196710 3010 3010 3010 3010 0
514 20250401 110100 142196710 3010 3015 3015 3010 81
515 20250401 110000 141952845 3010 3000 3010 3000 159
516 20250401 105900 141475255 3015 3015 3015 3015 0
517 20250401 105800 141475255 3015 3010 3015 3005 1621
518 20250401 105700 136595250 3005 3005 3005 3005 2043
519 20250401 105600 130456035 3000 3000 3000 3000 36
520 20250401 105500 130348035 2995 2995 3000 2995 127
521 20250401 105400 129967130 3000 3000 3000 3000 300
522 20250401 105300 129067130 3000 2995 3000 2995 286
523 20250401 105200 128209175 2995 2995 2995 2995 127
524 20250401 105100 127828810 3000 3000 3000 3000 0
525 20250401 105000 127828810 3000 3000 3000 3000 319
526 20250401 104900 126871810 2990 2995 2995 2990 164
527 20250401 104800 126381425 3000 3000 3000 3000 185
528 20250401 104700 125826425 2990 2990 2990 2990 0
529 20250401 104600 125826425 2990 2990 2990 2990 70
530 20250401 104500 125617125 3000 2995 3000 2995 1580
531 20250401 104400 120884130 2985 2985 2985 2985 0
532 20250401 104300 120884130 2985 2985 2985 2985 70
533 20250401 104200 120675180 2990 2990 2990 2990 0
534 20250401 104100 120675180 2990 2990 2990 2990 1
535 20250401 104000 120672190 2980 2985 2990 2980 2718
536 20250401 103900 112567480 2995 2995 2995 2995 268
537 20250401 103800 111764820 2995 2995 2995 2995 0
538 20250401 103700 111764820 2995 2995 2995 2995 2
539 20250401 103600 111758830 2985 2985 2990 2985 588
540 20250401 103500 110003150 2985 2985 2985 2985 0
541 20250401 103400 110003150 2985 2985 2985 2985 0
542 20250401 103300 110003150 2985 2985 2985 2985 70
543 20250401 103200 109794200 2990 2985 2990 2985 2110
544 20250401 103100 103485850 2980 2980 2980 2980 3
545 20250401 103000 103476910 2980 2980 2980 2980 76
546 20250401 102900 103250430 2980 2980 2990 2980 7
547 20250401 102800 103229560 2985 2980 2985 2980 106
548 20250401 102700 102913180 2980 2985 2985 2980 139
549 20250401 102600 102498870 2985 2985 2985 2985 164
550 20250401 102500 102009330 2985 2985 2985 2985 100
551 20250401 102400 101710830 2980 2980 2980 2980 70
552 20250401 102300 101502230 2990 2990 2990 2990 0
553 20250401 102200 101502230 2990 2990 2990 2990 0
554 20250401 102100 101502230 2990 2980 2990 2980 228
555 20250401 102000 100822260 2980 2980 2980 2980 0
556 20250401 101900 100822260 2980 2980 2980 2980 0
557 20250401 101800 100822260 2980 2985 2985 2980 72
558 20250401 101700 100607485 2985 2990 2995 2980 1674
559 20250401 101600 95618525 2990 2990 2990 2990 1
560 20250401 101500 95615535 2990 2985 2990 2985 105
561 20250401 101400 95302105 2990 2990 2990 2990 1
562 20250401 101300 95299115 2990 2990 2990 2990 1
563 20250401 101200 95296125 2985 2985 2985 2985 0
564 20250401 101100 95296125 2985 2990 2990 2985 71
565 20250401 101000 95084185 2990 2985 2990 2985 102
566 20250401 100900 94779710 2985 2985 2985 2985 2
567 20250401 100800 94773740 2980 2985 2985 2980 71
568 20250401 100700 94562155 2980 2980 2980 2980 0
569 20250401 100600 94562155 2980 2980 2980 2980 130
570 20250401 100500 94174755 2975 2980 2980 2975 71
571 20250401 100400 93963525 2970 2970 2970 2970 0
572 20250401 100300 93963525 2970 2970 2970 2970 0
573 20250401 100200 93963525 2970 2980 2980 2970 1994
574 20250401 100100 88032010 2980 2980 2980 2980 0
575 20250401 100000 88032010 2980 2980 2980 2980 0
576 20250401 095900 88032010 2980 2980 2980 2980 112
577 20250401 095800 87698250 2980 2980 2980 2980 0
578 20250401 095700 87698250 2980 2980 2980 2980 0
579 20250401 095600 87698250 2980 2980 2980 2980 103
580 20250401 095500 87391310 2980 2980 2980 2980 0
581 20250401 095400 87391310 2980 2980 2980 2980 1
582 20250401 095300 87388330 2975 2980 2980 2975 70
583 20250401 095200 87180075 2980 2980 2980 2980 100
584 20250401 095100 86882075 2985 2985 2985 2985 0
585 20250401 095000 86882075 2985 2980 2985 2980 71
586 20250401 094900 86670490 2985 2985 2985 2985 7
587 20250401 094800 86649595 2985 2985 2985 2980 315
588 20250401 094700 85710850 2985 2985 2985 2985 102
589 20250401 094600 85406380 2985 2985 2985 2985 0
590 20250401 094500 85406380 2985 2985 2985 2985 0
591 20250401 094400 85406380 2985 2985 2985 2985 72
592 20250401 094300 85191460 2985 2985 2985 2985 34
593 20250401 094200 85089970 2980 2980 2980 2980 57
594 20250401 094100 84920110 2980 2980 2980 2980 0
595 20250401 094000 84920110 2980 2985 2985 2980 1701
596 20250401 093900 79850625 2985 2985 2985 2985 0
597 20250401 093800 79850625 2985 2980 2985 2980 118
598 20250401 093700 79498895 2985 2985 2985 2985 4
599 20250401 093600 79486955 2985 2990 2990 2985 124
600 20250401 093500 79116315 2995 2985 2995 2985 3
601 20250401 093400 79107340 2985 2990 2990 2985 1760
602 20250401 093300 73853500 2990 2990 2990 2990 0
603 20250401 093200 73853500 2990 2990 2990 2990 100
604 20250401 093100 73554500 2995 2990 2995 2990 37
605 20250401 093000 73443740 2995 2990 3000 2990 4
606 20250401 092900 73431760 2990 2995 2995 2990 103
607 20250401 092800 73123785 3000 3000 3000 3000 101
608 20250401 092700 72820785 3000 3000 3000 3000 0
609 20250401 092600 72820785 3000 3000 3000 3000 0
610 20250401 092500 72820785 3000 3000 3000 3000 151
611 20250401 092400 72367785 3000 3000 3000 3000 1
612 20250401 092300 72364785 3000 3000 3000 3000 177
613 20250401 092200 71833785 3000 3000 3000 3000 75
614 20250401 092100 71608785 3000 3000 3000 3000 100
615 20250401 092000 71308785 3005 3000 3005 3000 16
616 20250401 091900 71260780 3000 3000 3000 3000 0
617 20250401 091800 71260780 3000 3000 3000 3000 85
618 20250401 091700 71005780 3000 3000 3000 3000 1
619 20250401 091600 71002780 3005 3000 3010 3000 6579
620 20250401 091500 51255385 3000 3000 3000 3000 0
621 20250401 091400 51255385 3000 3000 3000 3000 10000
622 20250401 091300 21255385 3000 2995 3005 2995 594
623 20250401 091200 19473385 2995 3000 3000 2990 430
624 20250401 091100 18185325 3000 3000 3000 3000 0
625 20250401 091000 18185325 3000 3000 3000 3000 274
626 20250401 090900 17363325 3000 3000 3000 3000 0
627 20250401 090800 17363325 3000 3000 3000 3000 0
628 20250401 090700 17363325 3000 3000 3000 3000 0
629 20250401 090600 17363325 3000 3000 3000 3000 100
630 20250401 090500 17063325 3000 3000 3000 3000 518
631 20250401 090400 15509325 3000 3000 3000 3000 9
632 20250401 090300 15482325 3000 3000 3000 3000 0
633 20250401 090200 15482325 3000 2995 3000 2995 150
634 20250401 090100 15032575 3010 3010 3010 3010 0
635 20250401 090000 15032575 3010 2980 3010 2975 5044

1
038500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,608249,107916306,1830829490,324828081060,0.56
20250327,608249,107916306,1842994470,326986407180,0.56
20250326,608249,107916306,1852118205,328605151770,0.56
20250325,608249,107916306,1858200695,329684314830,0.56
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 608249 107916306 1830829490 324828081060 0.56
3 20250327 608249 107916306 1842994470 326986407180 0.56
4 20250326 608249 107916306 1852118205 328605151770 0.56
5 20250325 608249 107916306 1858200695 329684314830 0.56