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

639
042940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,208573050,3165,3165,3165,3165,554
20250401,193600,208573050,3165,3165,3165,3165,0
20250401,193500,208573050,3165,3165,3165,3165,0
20250401,193400,208573050,3165,3165,3165,3165,0
20250401,193300,208573050,3165,3165,3165,3165,0
20250401,193200,208573050,3165,3165,3165,3165,0
20250401,193100,208573050,3165,3165,3165,3165,0
20250401,193000,208573050,3165,3165,3165,3165,0
20250401,192900,208573050,3165,3165,3165,3165,0
20250401,192800,208573050,3165,3165,3165,3165,0
20250401,192700,208573050,3165,3165,3165,3165,0
20250401,192600,208573050,3165,3165,3165,3165,0
20250401,192500,208573050,3165,3165,3165,3165,0
20250401,192400,208573050,3165,3165,3165,3165,0
20250401,192300,208573050,3165,3165,3165,3165,0
20250401,192200,208573050,3165,3165,3165,3165,0
20250401,192100,208573050,3165,3165,3165,3165,0
20250401,192000,208573050,3165,3165,3165,3165,0
20250401,191900,208573050,3165,3165,3165,3165,0
20250401,191800,208573050,3165,3165,3165,3165,0
20250401,191700,208573050,3165,3165,3165,3165,0
20250401,191600,208573050,3165,3165,3165,3165,0
20250401,191500,208573050,3165,3165,3165,3165,0
20250401,191400,208573050,3165,3165,3165,3165,0
20250401,191300,208573050,3165,3165,3165,3165,0
20250401,191200,208573050,3165,3165,3165,3165,0
20250401,191100,208573050,3165,3165,3165,3165,0
20250401,191000,208573050,3165,3165,3165,3165,0
20250401,190900,208573050,3165,3165,3165,3165,0
20250401,190800,208573050,3165,3165,3165,3165,0
20250401,190700,208573050,3165,3165,3165,3165,554
20250401,190600,208573050,3165,3165,3165,3165,0
20250401,190500,208573050,3165,3165,3165,3165,0
20250401,190400,208573050,3165,3165,3165,3165,0
20250401,190300,208573050,3165,3165,3165,3165,0
20250401,190200,208573050,3165,3165,3165,3165,0
20250401,190100,208573050,3165,3165,3165,3165,0
20250401,190000,208573050,3165,3165,3165,3165,0
20250401,185900,208573050,3165,3165,3165,3165,0
20250401,185800,208573050,3165,3165,3165,3165,0
20250401,185700,208573050,3165,3165,3165,3165,0
20250401,185600,208573050,3165,3165,3165,3165,0
20250401,185500,208573050,3165,3165,3165,3165,0
20250401,185400,208573050,3165,3165,3165,3165,0
20250401,185300,208573050,3165,3165,3165,3165,0
20250401,185200,208573050,3165,3165,3165,3165,0
20250401,185100,208573050,3165,3165,3165,3165,0
20250401,185000,208573050,3165,3165,3165,3165,0
20250401,184900,208573050,3165,3165,3165,3165,0
20250401,184800,208573050,3165,3165,3165,3165,0
20250401,184700,208573050,3165,3165,3165,3165,0
20250401,184600,208573050,3165,3165,3165,3165,0
20250401,184500,208573050,3165,3165,3165,3165,0
20250401,184400,208573050,3165,3165,3165,3165,0
20250401,184300,208573050,3165,3165,3165,3165,0
20250401,184200,208573050,3165,3165,3165,3165,0
20250401,184100,208573050,3165,3165,3165,3165,0
20250401,184000,208573050,3165,3165,3165,3165,0
20250401,183900,208573050,3165,3165,3165,3165,0
20250401,183800,208573050,3165,3165,3165,3165,0
20250401,183700,208573050,3165,3165,3165,3165,554
20250401,183600,208573050,3165,3165,3165,3165,0
20250401,183500,208573050,3165,3165,3165,3165,0
20250401,183400,208573050,3165,3165,3165,3165,0
20250401,183300,208573050,3165,3165,3165,3165,0
20250401,183200,208573050,3165,3165,3165,3165,0
20250401,183100,208573050,3165,3165,3165,3165,0
20250401,183000,208573050,3165,3165,3165,3165,0
20250401,182900,208573050,3165,3165,3165,3165,0
20250401,182800,208573050,3165,3165,3165,3165,0
20250401,182700,208573050,3165,3165,3165,3165,0
20250401,182600,208573050,3165,3165,3165,3165,0
20250401,182500,208573050,3165,3165,3165,3165,0
20250401,182400,208573050,3165,3165,3165,3165,0
20250401,182300,208573050,3165,3165,3165,3165,0
20250401,182200,208573050,3165,3165,3165,3165,0
20250401,182100,208573050,3165,3165,3165,3165,0
20250401,182000,208573050,3165,3165,3165,3165,0
20250401,181900,208573050,3165,3165,3165,3165,0
20250401,181800,208573050,3165,3165,3165,3165,0
20250401,181700,208573050,3165,3165,3165,3165,0
20250401,181600,208573050,3165,3165,3165,3165,0
20250401,181500,208573050,3165,3165,3165,3165,0
20250401,181400,208573050,3165,3165,3165,3165,0
20250401,181300,208573050,3165,3165,3165,3165,0
20250401,181200,208573050,3165,3165,3165,3165,0
20250401,181100,208573050,3165,3165,3165,3165,0
20250401,181000,208573050,3165,3165,3165,3165,0
20250401,180900,208573050,3165,3165,3165,3165,0
20250401,180800,208573050,3165,3165,3165,3165,0
20250401,180700,208573050,3165,3165,3165,3165,554
20250401,180600,208573050,3165,3165,3165,3165,0
20250401,180500,208573050,3165,3165,3165,3165,0
20250401,180400,208573050,3165,3165,3165,3165,0
20250401,180300,208573050,3165,3165,3165,3165,0
20250401,180200,208573050,3165,3165,3165,3165,0
20250401,180100,208573050,3165,3165,3165,3165,0
20250401,180000,208573050,3165,3165,3165,3165,0
20250401,175900,208573050,3165,3165,3165,3165,0
20250401,175800,208573050,3165,3165,3165,3165,0
20250401,175700,208573050,3165,3165,3165,3165,0
20250401,175600,208573050,3165,3165,3165,3165,0
20250401,175500,208573050,3165,3165,3165,3165,0
20250401,175400,208573050,3165,3165,3165,3165,0
20250401,175300,208573050,3165,3165,3165,3165,0
20250401,175200,208573050,3165,3165,3165,3165,0
20250401,175100,208573050,3165,3165,3165,3165,0
20250401,175000,208573050,3165,3165,3165,3165,0
20250401,174900,208573050,3165,3165,3165,3165,0
20250401,174800,208573050,3165,3165,3165,3165,0
20250401,174700,208573050,3165,3165,3165,3165,0
20250401,174600,208573050,3165,3165,3165,3165,0
20250401,174500,208573050,3165,3165,3165,3165,0
20250401,174400,208573050,3165,3165,3165,3165,0
20250401,174300,208573050,3165,3165,3165,3165,0
20250401,174200,208573050,3165,3165,3165,3165,0
20250401,174100,208573050,3165,3165,3165,3165,0
20250401,174000,208573050,3165,3165,3165,3165,0
20250401,173900,208573050,3165,3165,3165,3165,0
20250401,173800,208573050,3165,3165,3165,3165,0
20250401,173700,208573050,3165,3165,3165,3165,554
20250401,173600,208573050,3165,3165,3165,3165,0
20250401,173500,208573050,3165,3165,3165,3165,0
20250401,173400,208573050,3165,3165,3165,3165,0
20250401,173300,208573050,3165,3165,3165,3165,0
20250401,173200,208573050,3165,3165,3165,3165,0
20250401,173100,208573050,3165,3165,3165,3165,0
20250401,173000,208573050,3165,3165,3165,3165,0
20250401,172900,208573050,3165,3165,3165,3165,0
20250401,172800,208573050,3165,3165,3165,3165,0
20250401,172700,208573050,3165,3165,3165,3165,0
20250401,172600,208573050,3165,3165,3165,3165,0
20250401,172500,208573050,3165,3165,3165,3165,0
20250401,172400,208573050,3165,3165,3165,3165,0
20250401,172300,208573050,3165,3165,3165,3165,0
20250401,172200,208573050,3165,3165,3165,3165,0
20250401,172100,208573050,3165,3165,3165,3165,0
20250401,172000,208573050,3165,3165,3165,3165,0
20250401,171900,208573050,3165,3165,3165,3165,0
20250401,171800,208573050,3165,3165,3165,3165,0
20250401,171700,208573050,3165,3165,3165,3165,0
20250401,171600,208573050,3165,3165,3165,3165,0
20250401,171500,208573050,3165,3165,3165,3165,0
20250401,171400,208573050,3165,3165,3165,3165,0
20250401,171300,208573050,3165,3165,3165,3165,0
20250401,171200,208573050,3165,3165,3165,3165,0
20250401,171100,208573050,3165,3165,3165,3165,0
20250401,171000,208573050,3165,3165,3165,3165,0
20250401,170900,208573050,3165,3165,3165,3165,0
20250401,170800,208573050,3165,3165,3165,3165,0
20250401,170700,208573050,3165,3165,3165,3165,554
20250401,170600,208573050,3165,3165,3165,3165,0
20250401,170500,208573050,3165,3165,3165,3165,0
20250401,170400,208573050,3165,3165,3165,3165,0
20250401,170300,208573050,3165,3165,3165,3165,0
20250401,170200,208573050,3165,3165,3165,3165,0
20250401,170100,208573050,3165,3165,3165,3165,0
20250401,170000,208573050,3165,3165,3165,3165,0
20250401,165900,208573050,3165,3165,3165,3165,0
20250401,165800,208573050,3165,3165,3165,3165,0
20250401,165700,208573050,3165,3165,3165,3165,0
20250401,165600,208573050,3165,3165,3165,3165,0
20250401,165500,208573050,3165,3165,3165,3165,0
20250401,165400,208573050,3165,3165,3165,3165,0
20250401,165300,208573050,3165,3165,3165,3165,0
20250401,165200,208573050,3165,3165,3165,3165,0
20250401,165100,208573050,3165,3165,3165,3165,0
20250401,165000,208573050,3165,3165,3165,3165,0
20250401,164900,208573050,3165,3165,3165,3165,0
20250401,164800,208573050,3165,3165,3165,3165,0
20250401,164700,208573050,3165,3165,3165,3165,0
20250401,164600,208573050,3165,3165,3165,3165,0
20250401,164500,208573050,3165,3165,3165,3165,0
20250401,164400,208573050,3165,3165,3165,3165,0
20250401,164300,208573050,3165,3165,3165,3165,0
20250401,164200,208573050,3165,3165,3165,3165,0
20250401,164100,208573050,3165,3165,3165,3165,0
20250401,164000,208573050,3165,3165,3165,3165,0
20250401,163900,208573050,3165,3165,3165,3165,0
20250401,163800,208573050,3165,3165,3165,3165,0
20250401,163700,208573050,3165,3165,3165,3165,554
20250401,163600,208573050,3165,3165,3165,3165,0
20250401,163500,208573050,3165,3165,3165,3165,0
20250401,163400,208573050,3165,3165,3165,3165,0
20250401,163300,208573050,3165,3165,3165,3165,0
20250401,163200,208573050,3165,3165,3165,3165,0
20250401,163100,208573050,3165,3165,3165,3165,0
20250401,163000,208573050,3165,3165,3165,3165,0
20250401,162900,208573050,3165,3165,3165,3165,0
20250401,162800,208573050,3165,3165,3165,3165,0
20250401,162700,208573050,3165,3165,3165,3165,0
20250401,162600,208573050,3165,3165,3165,3165,0
20250401,162500,208573050,3165,3165,3165,3165,0
20250401,162400,208573050,3165,3165,3165,3165,0
20250401,162300,208573050,3165,3165,3165,3165,0
20250401,162200,208573050,3165,3165,3165,3165,0
20250401,162100,208573050,3165,3165,3165,3165,0
20250401,162000,208573050,3165,3165,3165,3165,0
20250401,161900,208573050,3165,3165,3165,3165,0
20250401,161800,208573050,3165,3165,3165,3165,0
20250401,161700,208573050,3165,3165,3165,3165,0
20250401,161600,208573050,3165,3165,3165,3165,0
20250401,161500,208573050,3165,3165,3165,3165,0
20250401,161400,208573050,3165,3165,3165,3165,0
20250401,161300,208573050,3165,3165,3165,3165,0
20250401,161200,208573050,3165,3165,3165,3165,0
20250401,161100,208573050,3165,3165,3165,3165,0
20250401,161000,208573050,3165,3165,3165,3165,0
20250401,160900,208573050,3165,3165,3165,3165,0
20250401,160800,208573050,3165,3165,3165,3165,0
20250401,160700,208573050,3165,3165,3165,3165,554
20250401,160600,208573050,3165,3165,3165,3165,0
20250401,160500,208573050,3165,3165,3165,3165,0
20250401,160400,208573050,3165,3165,3165,3165,0
20250401,160300,208573050,3165,3165,3165,3165,0
20250401,160200,208573050,3165,3165,3165,3165,0
20250401,160100,208573050,3165,3165,3165,3165,0
20250401,160000,208573050,3165,3165,3165,3165,0
20250401,155900,208573050,3165,3165,3165,3165,0
20250401,155800,208573050,3165,3165,3165,3165,0
20250401,155700,208573050,3165,3165,3165,3165,0
20250401,155600,208573050,3165,3165,3165,3165,0
20250401,155500,208573050,3165,3165,3165,3165,0
20250401,155400,208573050,3165,3165,3165,3165,0
20250401,155300,208573050,3165,3165,3165,3165,0
20250401,155200,208573050,3165,3165,3165,3165,0
20250401,155100,208573050,3165,3165,3165,3165,0
20250401,155000,208573050,3165,3165,3165,3165,0
20250401,154900,208573050,3165,3165,3165,3165,0
20250401,154800,208573050,3165,3165,3165,3165,0
20250401,154700,208573050,3165,3165,3165,3165,0
20250401,154600,208573050,3165,3165,3165,3165,0
20250401,154500,208573050,3165,3165,3165,3165,0
20250401,154400,208573050,3165,3165,3165,3165,0
20250401,154300,208573050,3165,3165,3165,3165,0
20250401,154200,208573050,3165,3165,3165,3165,0
20250401,154100,208573050,3165,3165,3165,3165,0
20250401,154000,208573050,3165,3165,3165,3165,0
20250401,153900,208573050,3165,3165,3165,3165,0
20250401,153800,208573050,3165,3165,3165,3165,0
20250401,153700,208573050,3165,3165,3165,3165,554
20250401,153600,208573050,3165,3165,3165,3165,0
20250401,153500,208573050,3165,3165,3165,3165,0
20250401,153400,208573050,3165,3165,3165,3165,0
20250401,153300,208573050,3165,3165,3165,3165,0
20250401,153200,208573050,3165,3165,3165,3165,0
20250401,153100,208573050,3165,3165,3165,3165,0
20250401,153000,208573050,3165,3165,3165,3165,554
20250401,152900,206819640,3180,3180,3180,3180,0
20250401,152800,206819640,3180,3180,3180,3180,0
20250401,152700,206819640,3180,3180,3180,3180,0
20250401,152600,206819640,3180,3180,3180,3180,0
20250401,152500,206819640,3180,3180,3180,3180,0
20250401,152400,206819640,3180,3180,3180,3180,0
20250401,152300,206819640,3180,3180,3180,3180,0
20250401,152200,206819640,3180,3180,3180,3180,0
20250401,152100,206819640,3180,3180,3180,3180,0
20250401,152000,206819640,3180,3180,3180,3180,0
20250401,151900,206819640,3180,3180,3180,3180,1
20250401,151800,206816460,3160,3180,3180,3160,63
20250401,151700,206616805,3180,3180,3180,3175,11
20250401,151600,206581840,3180,3180,3180,3180,4
20250401,151500,206569120,3175,3175,3175,3175,0
20250401,151400,206569120,3175,3175,3175,3175,21
20250401,151300,206502445,3175,3175,3175,3175,0
20250401,151200,206502445,3175,3175,3175,3175,0
20250401,151100,206502445,3175,3175,3175,3175,0
20250401,151000,206502445,3175,3175,3175,3175,0
20250401,150900,206502445,3175,3175,3175,3175,0
20250401,150800,206502445,3175,3175,3175,3175,2
20250401,150700,206496095,3175,3175,3175,3175,1
20250401,150600,206492920,3170,3170,3170,3170,0
20250401,150500,206492920,3170,3170,3170,3170,0
20250401,150400,206492920,3170,3170,3170,3170,0
20250401,150300,206492920,3170,3170,3170,3170,0
20250401,150200,206492920,3170,3170,3170,3170,0
20250401,150100,206492920,3170,3170,3170,3170,0
20250401,150000,206492920,3170,3170,3170,3170,1
20250401,145900,206489750,3175,3175,3175,3175,0
20250401,145800,206489750,3175,3175,3175,3175,9
20250401,145700,206461175,3175,3175,3175,3175,1
20250401,145600,206458000,3160,3160,3160,3160,0
20250401,145500,206458000,3160,3160,3160,3160,0
20250401,145400,206458000,3160,3160,3160,3160,0
20250401,145300,206458000,3160,3160,3160,3160,134
20250401,145200,206034560,3180,3180,3180,3180,0
20250401,145100,206034560,3180,3180,3180,3180,0
20250401,145000,206034560,3180,3180,3180,3180,0
20250401,144900,206034560,3180,3180,3180,3180,0
20250401,144800,206034560,3180,3180,3180,3180,1
20250401,144700,206031380,3155,3155,3155,3155,0
20250401,144600,206031380,3155,3160,3160,3155,100
20250401,144500,205715830,3155,3155,3155,3155,0
20250401,144400,205715830,3155,3155,3155,3155,0
20250401,144300,205715830,3155,3155,3155,3155,0
20250401,144200,205715830,3155,3155,3155,3155,0
20250401,144100,205715830,3155,3155,3155,3155,0
20250401,144000,205715830,3155,3160,3160,3155,40
20250401,143900,205589515,3155,3170,3170,3155,158
20250401,143800,205089720,3170,3170,3170,3170,0
20250401,143700,205089720,3170,3170,3170,3170,5
20250401,143600,205073870,3165,3170,3170,3165,391
20250401,143500,203834405,3170,3170,3170,3170,0
20250401,143400,203834405,3170,3170,3170,3170,1
20250401,143300,203831235,3155,3155,3155,3155,0
20250401,143200,203831235,3155,3155,3155,3155,0
20250401,143100,203831235,3155,3155,3155,3155,0
20250401,143000,203831235,3155,3155,3155,3155,0
20250401,142900,203831235,3155,3155,3155,3155,0
20250401,142800,203831235,3155,3155,3155,3155,0
20250401,142700,203831235,3155,3155,3155,3155,0
20250401,142600,203831235,3155,3155,3155,3155,73
20250401,142500,203600920,3155,3155,3155,3155,0
20250401,142400,203600920,3155,3155,3155,3155,0
20250401,142300,203600920,3155,3155,3155,3155,0
20250401,142200,203600920,3155,3155,3155,3155,0
20250401,142100,203600920,3155,3155,3155,3155,0
20250401,142000,203600920,3155,3155,3155,3155,2
20250401,141900,203594610,3155,3155,3155,3155,0
20250401,141800,203594610,3155,3155,3155,3155,0
20250401,141700,203594610,3155,3155,3155,3155,163
20250401,141600,203080345,3155,3160,3160,3155,197
20250401,141500,202458760,3155,3155,3155,3155,0
20250401,141400,202458760,3155,3155,3155,3155,0
20250401,141300,202458760,3155,3155,3155,3155,0
20250401,141200,202458760,3155,3155,3155,3155,0
20250401,141100,202458760,3155,3155,3155,3155,0
20250401,141000,202458760,3155,3155,3155,3155,0
20250401,140900,202458760,3155,3155,3155,3155,0
20250401,140800,202458760,3155,3160,3160,3155,3
20250401,140700,202449285,3170,3170,3170,3170,0
20250401,140600,202449285,3170,3170,3170,3170,50
20250401,140500,202290785,3170,3170,3170,3170,0
20250401,140400,202290785,3170,3170,3170,3170,0
20250401,140300,202290785,3170,3170,3170,3170,0
20250401,140200,202290785,3170,3170,3170,3170,0
20250401,140100,202290785,3170,3170,3170,3170,0
20250401,140000,202290785,3170,3170,3170,3170,2
20250401,135900,202284445,3170,3170,3170,3170,0
20250401,135800,202284445,3170,3170,3170,3170,0
20250401,135700,202284445,3170,3170,3170,3170,0
20250401,135600,202284445,3170,3170,3170,3170,0
20250401,135500,202284445,3170,3170,3170,3170,0
20250401,135400,202284445,3170,3170,3170,3170,0
20250401,135300,202284445,3170,3170,3170,3170,0
20250401,135200,202284445,3170,3170,3170,3170,0
20250401,135100,202284445,3170,3170,3170,3170,2
20250401,135000,202278105,3155,3155,3155,3155,0
20250401,134900,202278105,3155,3155,3155,3155,0
20250401,134800,202278105,3155,3155,3155,3155,0
20250401,134700,202278105,3155,3155,3155,3155,0
20250401,134600,202278105,3155,3155,3155,3155,0
20250401,134500,202278105,3155,3155,3155,3155,0
20250401,134400,202278105,3155,3155,3155,3155,0
20250401,134300,202278105,3155,3155,3155,3155,0
20250401,134200,202278105,3155,3155,3155,3155,0
20250401,134100,202278105,3155,3155,3155,3155,0
20250401,134000,202278105,3155,3155,3155,3155,0
20250401,133900,202278105,3155,3155,3155,3155,0
20250401,133800,202278105,3155,3155,3155,3155,0
20250401,133700,202278105,3155,3155,3155,3155,1
20250401,133600,202274950,3155,3155,3155,3155,0
20250401,133500,202274950,3155,3155,3155,3155,0
20250401,133400,202274950,3155,3155,3155,3155,0
20250401,133300,202274950,3155,3155,3155,3155,500
20250401,133200,200697450,3155,3155,3155,3155,1
20250401,133100,200694295,3155,3155,3155,3155,0
20250401,133000,200694295,3155,3155,3155,3155,44
20250401,132900,200555475,3155,3155,3155,3155,0
20250401,132800,200555475,3155,3155,3155,3155,0
20250401,132700,200555475,3155,3155,3155,3155,0
20250401,132600,200555475,3155,3155,3155,3155,500
20250401,132500,198977975,3155,3155,3155,3155,500
20250401,132400,197400475,3155,3167,3167,3155,500
20250401,132300,195822535,3170,3170,3170,3170,31
20250401,132200,195724265,3170,3170,3170,3170,21
20250401,132100,195657695,3160,3160,3160,3160,0
20250401,132000,195657695,3160,3160,3160,3160,0
20250401,131900,195657695,3160,3160,3160,3160,0
20250401,131800,195657695,3160,3160,3160,3160,0
20250401,131700,195657695,3160,3160,3160,3160,19
20250401,131600,195597655,3160,3160,3160,3160,0
20250401,131500,195597655,3160,3160,3160,3160,0
20250401,131400,195597655,3160,3160,3160,3160,0
20250401,131300,195597655,3160,3160,3160,3160,0
20250401,131200,195597655,3160,3160,3160,3160,0
20250401,131100,195597655,3160,3160,3160,3160,0
20250401,131000,195597655,3160,3160,3160,3160,0
20250401,130900,195597655,3160,3160,3160,3160,8
20250401,130800,195572375,3160,3160,3160,3160,2
20250401,130700,195566055,3165,3165,3165,3165,0
20250401,130600,195566055,3165,3165,3165,3165,0
20250401,130500,195566055,3165,3165,3165,3165,1
20250401,130400,195562890,3170,3170,3170,3170,40
20250401,130300,195436090,3155,3160,3160,3155,10
20250401,130200,195404505,3160,3160,3160,3160,0
20250401,130100,195404505,3160,3160,3160,3160,467
20250401,130000,193928785,3155,3155,3155,3155,0
20250401,125900,193928785,3155,3155,3155,3155,0
20250401,125800,193928785,3155,3155,3155,3155,0
20250401,125700,193928785,3155,3155,3155,3155,0
20250401,125600,193928785,3155,3155,3155,3155,0
20250401,125500,193928785,3155,3155,3155,3155,0
20250401,125400,193928785,3155,3155,3155,3155,0
20250401,125300,193928785,3155,3155,3155,3155,0
20250401,125200,193928785,3155,3155,3155,3155,0
20250401,125100,193928785,3155,3155,3155,3155,0
20250401,125000,193928785,3155,3155,3155,3155,0
20250401,124900,193928785,3155,3155,3155,3155,0
20250401,124800,193928785,3155,3155,3155,3155,0
20250401,124700,193928785,3155,3155,3155,3155,0
20250401,124600,193928785,3155,3155,3155,3155,0
20250401,124500,193928785,3155,3155,3155,3155,0
20250401,124400,193928785,3155,3155,3155,3155,0
20250401,124300,193928785,3155,3155,3155,3155,0
20250401,124200,193928785,3155,3155,3155,3155,0
20250401,124100,193928785,3155,3155,3155,3155,0
20250401,124000,193928785,3155,3160,3165,3155,169
20250401,123900,193394785,3165,3165,3165,3165,0
20250401,123800,193394785,3165,3165,3165,3165,0
20250401,123700,193394785,3165,3165,3165,3165,0
20250401,123600,193394785,3165,3165,3165,3165,0
20250401,123500,193394785,3165,3165,3165,3165,0
20250401,123400,193394785,3165,3165,3165,3165,0
20250401,123300,193394785,3165,3165,3165,3165,0
20250401,123200,193394785,3165,3165,3165,3165,0
20250401,123100,193394785,3165,3165,3165,3165,0
20250401,123000,193394785,3165,3165,3165,3165,0
20250401,122900,193394785,3165,3165,3165,3165,0
20250401,122800,193394785,3165,3165,3165,3165,0
20250401,122700,193394785,3165,3165,3165,3165,0
20250401,122600,193394785,3165,3165,3165,3165,4
20250401,122500,193382125,3160,3160,3160,3160,2
20250401,122400,193375805,3170,3170,3170,3170,0
20250401,122300,193375805,3170,3170,3170,3170,43
20250401,122200,193239495,3150,3150,3150,3150,0
20250401,122100,193239495,3150,3150,3150,3150,0
20250401,122000,193239495,3150,3150,3150,3150,0
20250401,121900,193239495,3150,3150,3150,3150,32
20250401,121800,193138695,3150,3165,3165,3150,400
20250401,121700,191878110,3170,3170,3170,3170,0
20250401,121600,191878110,3170,3170,3170,3170,0
20250401,121500,191878110,3170,3170,3170,3170,0
20250401,121400,191878110,3170,3170,3170,3170,241
20250401,121300,191114140,3160,3160,3160,3160,0
20250401,121200,191114140,3160,3160,3160,3160,0
20250401,121100,191114140,3160,3160,3160,3160,10
20250401,121000,191082540,3150,3150,3150,3150,0
20250401,120900,191082540,3150,3150,3150,3150,0
20250401,120800,191082540,3150,3150,3150,3150,0
20250401,120700,191082540,3150,3150,3150,3150,35
20250401,120600,190972290,3150,3150,3150,3150,0
20250401,120500,190972290,3150,3150,3150,3150,0
20250401,120400,190972290,3150,3150,3150,3150,0
20250401,120300,190972290,3150,3150,3150,3150,0
20250401,120200,190972290,3150,3150,3150,3150,0
20250401,120100,190972290,3150,3150,3150,3150,0
20250401,120000,190972290,3150,3150,3150,3150,3
20250401,115900,190962840,3145,3145,3145,3145,0
20250401,115800,190962840,3145,3145,3145,3145,0
20250401,115700,190962840,3145,3145,3145,3145,16
20250401,115600,190912520,3150,3150,3150,3150,248
20250401,115500,190131320,3150,3150,3150,3150,0
20250401,115400,190131320,3150,3150,3150,3150,605
20250401,115300,188225570,3160,3160,3160,3160,1
20250401,115200,188222410,3160,3160,3160,3160,39
20250401,115100,188099170,3160,3160,3160,3160,1
20250401,115000,188096010,3160,3160,3160,3160,0
20250401,114900,188096010,3160,3160,3160,3160,0
20250401,114800,188096010,3160,3160,3160,3160,0
20250401,114700,188096010,3160,3160,3160,3160,0
20250401,114600,188096010,3160,3160,3160,3160,0
20250401,114500,188096010,3160,3160,3160,3160,0
20250401,114400,188096010,3160,3160,3160,3160,2
20250401,114300,188089690,3150,3150,3150,3150,100
20250401,114200,187774690,3150,3150,3150,3150,0
20250401,114100,187774690,3150,3150,3150,3150,0
20250401,114000,187774690,3150,3150,3150,3150,0
20250401,113900,187774690,3150,3150,3150,3150,50
20250401,113800,187617190,3140,3140,3140,3140,0
20250401,113700,187617190,3140,3140,3140,3140,0
20250401,113600,187617190,3140,3140,3140,3140,0
20250401,113500,187617190,3140,3140,3140,3140,0
20250401,113400,187617190,3140,3140,3140,3140,0
20250401,113300,187617190,3140,3160,3160,3140,815
20250401,113200,185057610,3160,3175,3175,3160,308
20250401,113100,184081700,3175,3175,3175,3175,91
20250401,113000,183792775,3175,3175,3175,3175,9
20250401,112900,183764200,3175,3175,3175,3175,87
20250401,112800,183487975,3175,3175,3175,3175,0
20250401,112700,183487975,3175,3170,3175,3170,439
20250401,112600,182095150,3175,3175,3175,3175,197
20250401,112500,181469675,3190,3190,3190,3190,10
20250401,112400,181437775,3190,3190,3190,3190,250
20250401,112300,180640275,3190,3190,3190,3190,0
20250401,112200,180640275,3190,3190,3190,3190,0
20250401,112100,180640275,3190,3190,3190,3190,0
20250401,112000,180640275,3190,3190,3190,3190,0
20250401,111900,180640275,3190,3190,3190,3190,0
20250401,111800,180640275,3190,3190,3190,3190,4
20250401,111700,180627515,3175,3180,3180,3175,884
20250401,111600,177820290,3180,3180,3180,3180,0
20250401,111500,177820290,3180,3180,3180,3180,0
20250401,111400,177820290,3180,3180,3180,3180,420
20250401,111300,176484690,3180,3180,3180,3180,50
20250401,111200,176325690,3175,3190,3190,3175,561
20250401,111100,174539835,3200,3195,3200,3190,367
20250401,111000,173367310,3190,3185,3190,3185,37
20250401,110900,173249295,3190,3190,3190,3190,0
20250401,110800,173249295,3190,3190,3190,3190,0
20250401,110700,173249295,3190,3190,3190,3190,400
20250401,110600,171973295,3190,3180,3190,3180,26
20250401,110500,171890380,3180,3180,3180,3180,0
20250401,110400,171890380,3180,3175,3180,3175,600
20250401,110300,169982410,3165,3165,3165,3165,0
20250401,110200,169982410,3165,3165,3165,3165,0
20250401,110100,169982410,3165,3165,3165,3165,519
20250401,110000,168339775,3170,3155,3170,3155,1532
20250401,105900,163494300,3150,3150,3150,3150,0
20250401,105800,163494300,3150,3150,3150,3150,260
20250401,105700,162675300,3135,3135,3135,3135,100
20250401,105600,162361800,3140,3140,3140,3140,0
20250401,105500,162361800,3140,3140,3140,3140,11
20250401,105400,162327260,3150,3150,3150,3150,0
20250401,105300,162327260,3150,3150,3150,3150,0
20250401,105200,162327260,3150,3150,3150,3150,589
20250401,105100,160471910,3150,3150,3150,3150,0
20250401,105000,160471910,3150,3150,3150,3150,200
20250401,104900,159841910,3145,3145,3145,3145,600
20250401,104800,157954910,3145,3145,3145,3145,50
20250401,104700,157797660,3145,3145,3145,3145,52
20250401,104600,157634120,3150,3150,3150,3150,100
20250401,104500,157319120,3150,3145,3150,3145,100
20250401,104400,157004470,3150,3150,3150,3150,0
20250401,104300,157004470,3150,3145,3150,3145,220
20250401,104200,156311520,3145,3145,3145,3145,50
20250401,104100,156154270,3155,3105,3160,3105,530
20250401,104000,154494800,3105,3105,3105,3105,0
20250401,103900,154494800,3105,3105,3105,3105,0
20250401,103800,154494800,3105,3105,3105,3105,0
20250401,103700,154494800,3105,3105,3105,3105,0
20250401,103600,154494800,3105,3105,3105,3105,5
20250401,103500,154479275,3110,3110,3110,3110,0
20250401,103400,154479275,3110,3110,3110,3110,0
20250401,103300,154479275,3110,3110,3110,3110,0
20250401,103200,154479275,3110,3110,3110,3110,131
20250401,103100,154071865,3075,3085,3085,3075,99
20250401,103000,153766610,3065,3115,3115,3065,810
20250401,102900,151271775,3115,3115,3115,3115,143
20250401,102800,150826330,3115,3115,3115,3115,157
20250401,102700,150337275,3115,3115,3115,3115,0
20250401,102600,150337275,3115,3115,3115,3115,1
20250401,102500,150334160,3115,3120,3120,3115,1130
20250401,102400,146811210,3135,3135,3135,3135,0
20250401,102300,146811210,3135,3135,3135,3135,0
20250401,102200,146811210,3135,3135,3135,3135,35
20250401,102100,146701485,3140,3140,3140,3140,0
20250401,102000,146701485,3140,3130,3140,3130,3
20250401,101900,146692080,3120,3120,3120,3120,65
20250401,101800,146489280,3120,3120,3120,3120,10
20250401,101700,146458080,3120,3120,3120,3120,10
20250401,101600,146426880,3120,3120,3120,3120,0
20250401,101500,146426880,3120,3115,3120,3115,529
20250401,101400,144779040,3115,3115,3115,3115,0
20250401,101300,144779040,3115,3105,3115,3105,163
20250401,101200,144272915,3105,3105,3105,3105,100
20250401,101100,143962415,3105,3100,3105,3100,2
20250401,101000,143956210,3095,3095,3095,3075,286
20250401,100900,143075660,3095,3075,3095,3075,14
20250401,100800,143032410,3095,3095,3095,3095,0
20250401,100700,143032410,3095,3095,3095,3095,0
20250401,100600,143032410,3095,3095,3095,3095,0
20250401,100500,143032410,3095,3095,3095,3095,0
20250401,100400,143032410,3095,3085,3095,3085,184
20250401,100300,142464760,3095,3100,3100,3095,1030
20250401,100200,139276895,3105,3105,3105,3105,0
20250401,100100,139276895,3105,3105,3105,3105,0
20250401,100000,139276895,3105,3105,3105,3105,1
20250401,095900,139273790,3095,3100,3105,3095,102
20250401,095800,138958065,3100,3105,3105,3100,5
20250401,095700,138942545,3085,3085,3085,3085,0
20250401,095600,138942545,3085,3085,3085,3085,61
20250401,095500,138754360,3085,3085,3085,3085,420
20250401,095400,137458660,3110,3075,3110,3075,677
20250401,095300,135372400,3085,3080,3085,3080,11
20250401,095200,135338515,3085,3065,3145,3065,2876
20250401,095100,126467860,3045,3070,3070,3045,2809
20250401,095000,117906575,3050,3065,3075,3050,1787
20250401,094900,112446455,3080,3160,3160,3045,6930
20250401,094800,91149475,3160,3160,3160,3160,1
20250401,094700,91146315,3165,3165,3165,3165,2
20250401,094600,91139985,3130,3130,3170,3130,2912
20250401,094500,82016935,3145,3145,3145,3145,0
20250401,094400,82016935,3145,3165,3165,3145,520
20250401,094300,80373620,3340,3135,3340,3135,2374
20250401,094200,72683380,3120,3120,3120,3120,490
20250401,094100,71154580,3120,3135,3135,3120,1531
20250401,094000,66370065,3135,3120,3135,3120,1084
20250401,093900,62972250,3090,3095,3095,3090,132
20250401,093800,62564335,3090,3095,3100,3085,875
20250401,093700,59856260,3095,3095,3100,3095,86
20250401,093600,59590020,3135,3110,3135,3110,132
20250401,093500,59178915,3130,3130,3130,3130,1
20250401,093400,59175785,3140,3140,3140,3130,149
20250401,093300,58708045,3140,3140,3140,3140,0
20250401,093200,58708045,3140,3125,3170,3125,2089
20250401,093100,52108860,3125,3110,3190,3100,6544
20250401,093000,31721215,3020,3020,3020,3020,0
20250401,092900,31721215,3020,3250,3250,3020,762
20250401,092800,29303920,3245,3260,3260,3245,451
20250401,092700,27835545,3250,3325,3325,3250,400
20250401,092600,26528740,3345,3340,3345,3340,31
20250401,092500,26425060,3345,3345,3345,3345,0
20250401,092400,26425060,3345,3345,3345,3345,0
20250401,092300,26425060,3345,3345,3345,3345,0
20250401,092200,26425060,3345,3345,3345,3345,0
20250401,092100,26425060,3345,3345,3345,3345,28
20250401,092000,26331400,3345,3345,3345,3345,0
20250401,091900,26331400,3345,3345,3345,3345,0
20250401,091800,26331400,3345,3345,3345,3345,0
20250401,091700,26331400,3345,3345,3345,3345,0
20250401,091600,26331400,3345,3345,3345,3345,28
20250401,091500,26237740,3345,3340,3345,3340,100
20250401,091400,25903590,3345,3345,3345,3345,0
20250401,091300,25903590,3345,3345,3345,3345,0
20250401,091200,25903590,3345,3285,3345,3285,1243
20250401,091100,21777465,3285,3285,3285,3285,30
20250401,091000,21678915,3250,3260,3265,3240,3520
20250401,090900,10237365,3245,3350,3350,3245,355
20250401,090800,9068355,3350,3350,3350,3350,0
20250401,090700,9068355,3350,3350,3350,3350,0
20250401,090600,9068355,3350,3350,3350,3350,0
20250401,090500,9068355,3350,3350,3350,3350,0
20250401,090400,9068355,3350,3350,3350,3350,389
20250401,090300,7765205,3350,3350,3350,3350,1619
20250401,090200,2341555,3210,3210,3210,3210,0
20250401,090100,2341555,3210,3330,3330,3210,248
20250401,090000,1531130,3355,3395,3395,3355,455
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 208573050 3165 3165 3165 3165 554
3 20250401 193600 208573050 3165 3165 3165 3165 0
4 20250401 193500 208573050 3165 3165 3165 3165 0
5 20250401 193400 208573050 3165 3165 3165 3165 0
6 20250401 193300 208573050 3165 3165 3165 3165 0
7 20250401 193200 208573050 3165 3165 3165 3165 0
8 20250401 193100 208573050 3165 3165 3165 3165 0
9 20250401 193000 208573050 3165 3165 3165 3165 0
10 20250401 192900 208573050 3165 3165 3165 3165 0
11 20250401 192800 208573050 3165 3165 3165 3165 0
12 20250401 192700 208573050 3165 3165 3165 3165 0
13 20250401 192600 208573050 3165 3165 3165 3165 0
14 20250401 192500 208573050 3165 3165 3165 3165 0
15 20250401 192400 208573050 3165 3165 3165 3165 0
16 20250401 192300 208573050 3165 3165 3165 3165 0
17 20250401 192200 208573050 3165 3165 3165 3165 0
18 20250401 192100 208573050 3165 3165 3165 3165 0
19 20250401 192000 208573050 3165 3165 3165 3165 0
20 20250401 191900 208573050 3165 3165 3165 3165 0
21 20250401 191800 208573050 3165 3165 3165 3165 0
22 20250401 191700 208573050 3165 3165 3165 3165 0
23 20250401 191600 208573050 3165 3165 3165 3165 0
24 20250401 191500 208573050 3165 3165 3165 3165 0
25 20250401 191400 208573050 3165 3165 3165 3165 0
26 20250401 191300 208573050 3165 3165 3165 3165 0
27 20250401 191200 208573050 3165 3165 3165 3165 0
28 20250401 191100 208573050 3165 3165 3165 3165 0
29 20250401 191000 208573050 3165 3165 3165 3165 0
30 20250401 190900 208573050 3165 3165 3165 3165 0
31 20250401 190800 208573050 3165 3165 3165 3165 0
32 20250401 190700 208573050 3165 3165 3165 3165 554
33 20250401 190600 208573050 3165 3165 3165 3165 0
34 20250401 190500 208573050 3165 3165 3165 3165 0
35 20250401 190400 208573050 3165 3165 3165 3165 0
36 20250401 190300 208573050 3165 3165 3165 3165 0
37 20250401 190200 208573050 3165 3165 3165 3165 0
38 20250401 190100 208573050 3165 3165 3165 3165 0
39 20250401 190000 208573050 3165 3165 3165 3165 0
40 20250401 185900 208573050 3165 3165 3165 3165 0
41 20250401 185800 208573050 3165 3165 3165 3165 0
42 20250401 185700 208573050 3165 3165 3165 3165 0
43 20250401 185600 208573050 3165 3165 3165 3165 0
44 20250401 185500 208573050 3165 3165 3165 3165 0
45 20250401 185400 208573050 3165 3165 3165 3165 0
46 20250401 185300 208573050 3165 3165 3165 3165 0
47 20250401 185200 208573050 3165 3165 3165 3165 0
48 20250401 185100 208573050 3165 3165 3165 3165 0
49 20250401 185000 208573050 3165 3165 3165 3165 0
50 20250401 184900 208573050 3165 3165 3165 3165 0
51 20250401 184800 208573050 3165 3165 3165 3165 0
52 20250401 184700 208573050 3165 3165 3165 3165 0
53 20250401 184600 208573050 3165 3165 3165 3165 0
54 20250401 184500 208573050 3165 3165 3165 3165 0
55 20250401 184400 208573050 3165 3165 3165 3165 0
56 20250401 184300 208573050 3165 3165 3165 3165 0
57 20250401 184200 208573050 3165 3165 3165 3165 0
58 20250401 184100 208573050 3165 3165 3165 3165 0
59 20250401 184000 208573050 3165 3165 3165 3165 0
60 20250401 183900 208573050 3165 3165 3165 3165 0
61 20250401 183800 208573050 3165 3165 3165 3165 0
62 20250401 183700 208573050 3165 3165 3165 3165 554
63 20250401 183600 208573050 3165 3165 3165 3165 0
64 20250401 183500 208573050 3165 3165 3165 3165 0
65 20250401 183400 208573050 3165 3165 3165 3165 0
66 20250401 183300 208573050 3165 3165 3165 3165 0
67 20250401 183200 208573050 3165 3165 3165 3165 0
68 20250401 183100 208573050 3165 3165 3165 3165 0
69 20250401 183000 208573050 3165 3165 3165 3165 0
70 20250401 182900 208573050 3165 3165 3165 3165 0
71 20250401 182800 208573050 3165 3165 3165 3165 0
72 20250401 182700 208573050 3165 3165 3165 3165 0
73 20250401 182600 208573050 3165 3165 3165 3165 0
74 20250401 182500 208573050 3165 3165 3165 3165 0
75 20250401 182400 208573050 3165 3165 3165 3165 0
76 20250401 182300 208573050 3165 3165 3165 3165 0
77 20250401 182200 208573050 3165 3165 3165 3165 0
78 20250401 182100 208573050 3165 3165 3165 3165 0
79 20250401 182000 208573050 3165 3165 3165 3165 0
80 20250401 181900 208573050 3165 3165 3165 3165 0
81 20250401 181800 208573050 3165 3165 3165 3165 0
82 20250401 181700 208573050 3165 3165 3165 3165 0
83 20250401 181600 208573050 3165 3165 3165 3165 0
84 20250401 181500 208573050 3165 3165 3165 3165 0
85 20250401 181400 208573050 3165 3165 3165 3165 0
86 20250401 181300 208573050 3165 3165 3165 3165 0
87 20250401 181200 208573050 3165 3165 3165 3165 0
88 20250401 181100 208573050 3165 3165 3165 3165 0
89 20250401 181000 208573050 3165 3165 3165 3165 0
90 20250401 180900 208573050 3165 3165 3165 3165 0
91 20250401 180800 208573050 3165 3165 3165 3165 0
92 20250401 180700 208573050 3165 3165 3165 3165 554
93 20250401 180600 208573050 3165 3165 3165 3165 0
94 20250401 180500 208573050 3165 3165 3165 3165 0
95 20250401 180400 208573050 3165 3165 3165 3165 0
96 20250401 180300 208573050 3165 3165 3165 3165 0
97 20250401 180200 208573050 3165 3165 3165 3165 0
98 20250401 180100 208573050 3165 3165 3165 3165 0
99 20250401 180000 208573050 3165 3165 3165 3165 0
100 20250401 175900 208573050 3165 3165 3165 3165 0
101 20250401 175800 208573050 3165 3165 3165 3165 0
102 20250401 175700 208573050 3165 3165 3165 3165 0
103 20250401 175600 208573050 3165 3165 3165 3165 0
104 20250401 175500 208573050 3165 3165 3165 3165 0
105 20250401 175400 208573050 3165 3165 3165 3165 0
106 20250401 175300 208573050 3165 3165 3165 3165 0
107 20250401 175200 208573050 3165 3165 3165 3165 0
108 20250401 175100 208573050 3165 3165 3165 3165 0
109 20250401 175000 208573050 3165 3165 3165 3165 0
110 20250401 174900 208573050 3165 3165 3165 3165 0
111 20250401 174800 208573050 3165 3165 3165 3165 0
112 20250401 174700 208573050 3165 3165 3165 3165 0
113 20250401 174600 208573050 3165 3165 3165 3165 0
114 20250401 174500 208573050 3165 3165 3165 3165 0
115 20250401 174400 208573050 3165 3165 3165 3165 0
116 20250401 174300 208573050 3165 3165 3165 3165 0
117 20250401 174200 208573050 3165 3165 3165 3165 0
118 20250401 174100 208573050 3165 3165 3165 3165 0
119 20250401 174000 208573050 3165 3165 3165 3165 0
120 20250401 173900 208573050 3165 3165 3165 3165 0
121 20250401 173800 208573050 3165 3165 3165 3165 0
122 20250401 173700 208573050 3165 3165 3165 3165 554
123 20250401 173600 208573050 3165 3165 3165 3165 0
124 20250401 173500 208573050 3165 3165 3165 3165 0
125 20250401 173400 208573050 3165 3165 3165 3165 0
126 20250401 173300 208573050 3165 3165 3165 3165 0
127 20250401 173200 208573050 3165 3165 3165 3165 0
128 20250401 173100 208573050 3165 3165 3165 3165 0
129 20250401 173000 208573050 3165 3165 3165 3165 0
130 20250401 172900 208573050 3165 3165 3165 3165 0
131 20250401 172800 208573050 3165 3165 3165 3165 0
132 20250401 172700 208573050 3165 3165 3165 3165 0
133 20250401 172600 208573050 3165 3165 3165 3165 0
134 20250401 172500 208573050 3165 3165 3165 3165 0
135 20250401 172400 208573050 3165 3165 3165 3165 0
136 20250401 172300 208573050 3165 3165 3165 3165 0
137 20250401 172200 208573050 3165 3165 3165 3165 0
138 20250401 172100 208573050 3165 3165 3165 3165 0
139 20250401 172000 208573050 3165 3165 3165 3165 0
140 20250401 171900 208573050 3165 3165 3165 3165 0
141 20250401 171800 208573050 3165 3165 3165 3165 0
142 20250401 171700 208573050 3165 3165 3165 3165 0
143 20250401 171600 208573050 3165 3165 3165 3165 0
144 20250401 171500 208573050 3165 3165 3165 3165 0
145 20250401 171400 208573050 3165 3165 3165 3165 0
146 20250401 171300 208573050 3165 3165 3165 3165 0
147 20250401 171200 208573050 3165 3165 3165 3165 0
148 20250401 171100 208573050 3165 3165 3165 3165 0
149 20250401 171000 208573050 3165 3165 3165 3165 0
150 20250401 170900 208573050 3165 3165 3165 3165 0
151 20250401 170800 208573050 3165 3165 3165 3165 0
152 20250401 170700 208573050 3165 3165 3165 3165 554
153 20250401 170600 208573050 3165 3165 3165 3165 0
154 20250401 170500 208573050 3165 3165 3165 3165 0
155 20250401 170400 208573050 3165 3165 3165 3165 0
156 20250401 170300 208573050 3165 3165 3165 3165 0
157 20250401 170200 208573050 3165 3165 3165 3165 0
158 20250401 170100 208573050 3165 3165 3165 3165 0
159 20250401 170000 208573050 3165 3165 3165 3165 0
160 20250401 165900 208573050 3165 3165 3165 3165 0
161 20250401 165800 208573050 3165 3165 3165 3165 0
162 20250401 165700 208573050 3165 3165 3165 3165 0
163 20250401 165600 208573050 3165 3165 3165 3165 0
164 20250401 165500 208573050 3165 3165 3165 3165 0
165 20250401 165400 208573050 3165 3165 3165 3165 0
166 20250401 165300 208573050 3165 3165 3165 3165 0
167 20250401 165200 208573050 3165 3165 3165 3165 0
168 20250401 165100 208573050 3165 3165 3165 3165 0
169 20250401 165000 208573050 3165 3165 3165 3165 0
170 20250401 164900 208573050 3165 3165 3165 3165 0
171 20250401 164800 208573050 3165 3165 3165 3165 0
172 20250401 164700 208573050 3165 3165 3165 3165 0
173 20250401 164600 208573050 3165 3165 3165 3165 0
174 20250401 164500 208573050 3165 3165 3165 3165 0
175 20250401 164400 208573050 3165 3165 3165 3165 0
176 20250401 164300 208573050 3165 3165 3165 3165 0
177 20250401 164200 208573050 3165 3165 3165 3165 0
178 20250401 164100 208573050 3165 3165 3165 3165 0
179 20250401 164000 208573050 3165 3165 3165 3165 0
180 20250401 163900 208573050 3165 3165 3165 3165 0
181 20250401 163800 208573050 3165 3165 3165 3165 0
182 20250401 163700 208573050 3165 3165 3165 3165 554
183 20250401 163600 208573050 3165 3165 3165 3165 0
184 20250401 163500 208573050 3165 3165 3165 3165 0
185 20250401 163400 208573050 3165 3165 3165 3165 0
186 20250401 163300 208573050 3165 3165 3165 3165 0
187 20250401 163200 208573050 3165 3165 3165 3165 0
188 20250401 163100 208573050 3165 3165 3165 3165 0
189 20250401 163000 208573050 3165 3165 3165 3165 0
190 20250401 162900 208573050 3165 3165 3165 3165 0
191 20250401 162800 208573050 3165 3165 3165 3165 0
192 20250401 162700 208573050 3165 3165 3165 3165 0
193 20250401 162600 208573050 3165 3165 3165 3165 0
194 20250401 162500 208573050 3165 3165 3165 3165 0
195 20250401 162400 208573050 3165 3165 3165 3165 0
196 20250401 162300 208573050 3165 3165 3165 3165 0
197 20250401 162200 208573050 3165 3165 3165 3165 0
198 20250401 162100 208573050 3165 3165 3165 3165 0
199 20250401 162000 208573050 3165 3165 3165 3165 0
200 20250401 161900 208573050 3165 3165 3165 3165 0
201 20250401 161800 208573050 3165 3165 3165 3165 0
202 20250401 161700 208573050 3165 3165 3165 3165 0
203 20250401 161600 208573050 3165 3165 3165 3165 0
204 20250401 161500 208573050 3165 3165 3165 3165 0
205 20250401 161400 208573050 3165 3165 3165 3165 0
206 20250401 161300 208573050 3165 3165 3165 3165 0
207 20250401 161200 208573050 3165 3165 3165 3165 0
208 20250401 161100 208573050 3165 3165 3165 3165 0
209 20250401 161000 208573050 3165 3165 3165 3165 0
210 20250401 160900 208573050 3165 3165 3165 3165 0
211 20250401 160800 208573050 3165 3165 3165 3165 0
212 20250401 160700 208573050 3165 3165 3165 3165 554
213 20250401 160600 208573050 3165 3165 3165 3165 0
214 20250401 160500 208573050 3165 3165 3165 3165 0
215 20250401 160400 208573050 3165 3165 3165 3165 0
216 20250401 160300 208573050 3165 3165 3165 3165 0
217 20250401 160200 208573050 3165 3165 3165 3165 0
218 20250401 160100 208573050 3165 3165 3165 3165 0
219 20250401 160000 208573050 3165 3165 3165 3165 0
220 20250401 155900 208573050 3165 3165 3165 3165 0
221 20250401 155800 208573050 3165 3165 3165 3165 0
222 20250401 155700 208573050 3165 3165 3165 3165 0
223 20250401 155600 208573050 3165 3165 3165 3165 0
224 20250401 155500 208573050 3165 3165 3165 3165 0
225 20250401 155400 208573050 3165 3165 3165 3165 0
226 20250401 155300 208573050 3165 3165 3165 3165 0
227 20250401 155200 208573050 3165 3165 3165 3165 0
228 20250401 155100 208573050 3165 3165 3165 3165 0
229 20250401 155000 208573050 3165 3165 3165 3165 0
230 20250401 154900 208573050 3165 3165 3165 3165 0
231 20250401 154800 208573050 3165 3165 3165 3165 0
232 20250401 154700 208573050 3165 3165 3165 3165 0
233 20250401 154600 208573050 3165 3165 3165 3165 0
234 20250401 154500 208573050 3165 3165 3165 3165 0
235 20250401 154400 208573050 3165 3165 3165 3165 0
236 20250401 154300 208573050 3165 3165 3165 3165 0
237 20250401 154200 208573050 3165 3165 3165 3165 0
238 20250401 154100 208573050 3165 3165 3165 3165 0
239 20250401 154000 208573050 3165 3165 3165 3165 0
240 20250401 153900 208573050 3165 3165 3165 3165 0
241 20250401 153800 208573050 3165 3165 3165 3165 0
242 20250401 153700 208573050 3165 3165 3165 3165 554
243 20250401 153600 208573050 3165 3165 3165 3165 0
244 20250401 153500 208573050 3165 3165 3165 3165 0
245 20250401 153400 208573050 3165 3165 3165 3165 0
246 20250401 153300 208573050 3165 3165 3165 3165 0
247 20250401 153200 208573050 3165 3165 3165 3165 0
248 20250401 153100 208573050 3165 3165 3165 3165 0
249 20250401 153000 208573050 3165 3165 3165 3165 554
250 20250401 152900 206819640 3180 3180 3180 3180 0
251 20250401 152800 206819640 3180 3180 3180 3180 0
252 20250401 152700 206819640 3180 3180 3180 3180 0
253 20250401 152600 206819640 3180 3180 3180 3180 0
254 20250401 152500 206819640 3180 3180 3180 3180 0
255 20250401 152400 206819640 3180 3180 3180 3180 0
256 20250401 152300 206819640 3180 3180 3180 3180 0
257 20250401 152200 206819640 3180 3180 3180 3180 0
258 20250401 152100 206819640 3180 3180 3180 3180 0
259 20250401 152000 206819640 3180 3180 3180 3180 0
260 20250401 151900 206819640 3180 3180 3180 3180 1
261 20250401 151800 206816460 3160 3180 3180 3160 63
262 20250401 151700 206616805 3180 3180 3180 3175 11
263 20250401 151600 206581840 3180 3180 3180 3180 4
264 20250401 151500 206569120 3175 3175 3175 3175 0
265 20250401 151400 206569120 3175 3175 3175 3175 21
266 20250401 151300 206502445 3175 3175 3175 3175 0
267 20250401 151200 206502445 3175 3175 3175 3175 0
268 20250401 151100 206502445 3175 3175 3175 3175 0
269 20250401 151000 206502445 3175 3175 3175 3175 0
270 20250401 150900 206502445 3175 3175 3175 3175 0
271 20250401 150800 206502445 3175 3175 3175 3175 2
272 20250401 150700 206496095 3175 3175 3175 3175 1
273 20250401 150600 206492920 3170 3170 3170 3170 0
274 20250401 150500 206492920 3170 3170 3170 3170 0
275 20250401 150400 206492920 3170 3170 3170 3170 0
276 20250401 150300 206492920 3170 3170 3170 3170 0
277 20250401 150200 206492920 3170 3170 3170 3170 0
278 20250401 150100 206492920 3170 3170 3170 3170 0
279 20250401 150000 206492920 3170 3170 3170 3170 1
280 20250401 145900 206489750 3175 3175 3175 3175 0
281 20250401 145800 206489750 3175 3175 3175 3175 9
282 20250401 145700 206461175 3175 3175 3175 3175 1
283 20250401 145600 206458000 3160 3160 3160 3160 0
284 20250401 145500 206458000 3160 3160 3160 3160 0
285 20250401 145400 206458000 3160 3160 3160 3160 0
286 20250401 145300 206458000 3160 3160 3160 3160 134
287 20250401 145200 206034560 3180 3180 3180 3180 0
288 20250401 145100 206034560 3180 3180 3180 3180 0
289 20250401 145000 206034560 3180 3180 3180 3180 0
290 20250401 144900 206034560 3180 3180 3180 3180 0
291 20250401 144800 206034560 3180 3180 3180 3180 1
292 20250401 144700 206031380 3155 3155 3155 3155 0
293 20250401 144600 206031380 3155 3160 3160 3155 100
294 20250401 144500 205715830 3155 3155 3155 3155 0
295 20250401 144400 205715830 3155 3155 3155 3155 0
296 20250401 144300 205715830 3155 3155 3155 3155 0
297 20250401 144200 205715830 3155 3155 3155 3155 0
298 20250401 144100 205715830 3155 3155 3155 3155 0
299 20250401 144000 205715830 3155 3160 3160 3155 40
300 20250401 143900 205589515 3155 3170 3170 3155 158
301 20250401 143800 205089720 3170 3170 3170 3170 0
302 20250401 143700 205089720 3170 3170 3170 3170 5
303 20250401 143600 205073870 3165 3170 3170 3165 391
304 20250401 143500 203834405 3170 3170 3170 3170 0
305 20250401 143400 203834405 3170 3170 3170 3170 1
306 20250401 143300 203831235 3155 3155 3155 3155 0
307 20250401 143200 203831235 3155 3155 3155 3155 0
308 20250401 143100 203831235 3155 3155 3155 3155 0
309 20250401 143000 203831235 3155 3155 3155 3155 0
310 20250401 142900 203831235 3155 3155 3155 3155 0
311 20250401 142800 203831235 3155 3155 3155 3155 0
312 20250401 142700 203831235 3155 3155 3155 3155 0
313 20250401 142600 203831235 3155 3155 3155 3155 73
314 20250401 142500 203600920 3155 3155 3155 3155 0
315 20250401 142400 203600920 3155 3155 3155 3155 0
316 20250401 142300 203600920 3155 3155 3155 3155 0
317 20250401 142200 203600920 3155 3155 3155 3155 0
318 20250401 142100 203600920 3155 3155 3155 3155 0
319 20250401 142000 203600920 3155 3155 3155 3155 2
320 20250401 141900 203594610 3155 3155 3155 3155 0
321 20250401 141800 203594610 3155 3155 3155 3155 0
322 20250401 141700 203594610 3155 3155 3155 3155 163
323 20250401 141600 203080345 3155 3160 3160 3155 197
324 20250401 141500 202458760 3155 3155 3155 3155 0
325 20250401 141400 202458760 3155 3155 3155 3155 0
326 20250401 141300 202458760 3155 3155 3155 3155 0
327 20250401 141200 202458760 3155 3155 3155 3155 0
328 20250401 141100 202458760 3155 3155 3155 3155 0
329 20250401 141000 202458760 3155 3155 3155 3155 0
330 20250401 140900 202458760 3155 3155 3155 3155 0
331 20250401 140800 202458760 3155 3160 3160 3155 3
332 20250401 140700 202449285 3170 3170 3170 3170 0
333 20250401 140600 202449285 3170 3170 3170 3170 50
334 20250401 140500 202290785 3170 3170 3170 3170 0
335 20250401 140400 202290785 3170 3170 3170 3170 0
336 20250401 140300 202290785 3170 3170 3170 3170 0
337 20250401 140200 202290785 3170 3170 3170 3170 0
338 20250401 140100 202290785 3170 3170 3170 3170 0
339 20250401 140000 202290785 3170 3170 3170 3170 2
340 20250401 135900 202284445 3170 3170 3170 3170 0
341 20250401 135800 202284445 3170 3170 3170 3170 0
342 20250401 135700 202284445 3170 3170 3170 3170 0
343 20250401 135600 202284445 3170 3170 3170 3170 0
344 20250401 135500 202284445 3170 3170 3170 3170 0
345 20250401 135400 202284445 3170 3170 3170 3170 0
346 20250401 135300 202284445 3170 3170 3170 3170 0
347 20250401 135200 202284445 3170 3170 3170 3170 0
348 20250401 135100 202284445 3170 3170 3170 3170 2
349 20250401 135000 202278105 3155 3155 3155 3155 0
350 20250401 134900 202278105 3155 3155 3155 3155 0
351 20250401 134800 202278105 3155 3155 3155 3155 0
352 20250401 134700 202278105 3155 3155 3155 3155 0
353 20250401 134600 202278105 3155 3155 3155 3155 0
354 20250401 134500 202278105 3155 3155 3155 3155 0
355 20250401 134400 202278105 3155 3155 3155 3155 0
356 20250401 134300 202278105 3155 3155 3155 3155 0
357 20250401 134200 202278105 3155 3155 3155 3155 0
358 20250401 134100 202278105 3155 3155 3155 3155 0
359 20250401 134000 202278105 3155 3155 3155 3155 0
360 20250401 133900 202278105 3155 3155 3155 3155 0
361 20250401 133800 202278105 3155 3155 3155 3155 0
362 20250401 133700 202278105 3155 3155 3155 3155 1
363 20250401 133600 202274950 3155 3155 3155 3155 0
364 20250401 133500 202274950 3155 3155 3155 3155 0
365 20250401 133400 202274950 3155 3155 3155 3155 0
366 20250401 133300 202274950 3155 3155 3155 3155 500
367 20250401 133200 200697450 3155 3155 3155 3155 1
368 20250401 133100 200694295 3155 3155 3155 3155 0
369 20250401 133000 200694295 3155 3155 3155 3155 44
370 20250401 132900 200555475 3155 3155 3155 3155 0
371 20250401 132800 200555475 3155 3155 3155 3155 0
372 20250401 132700 200555475 3155 3155 3155 3155 0
373 20250401 132600 200555475 3155 3155 3155 3155 500
374 20250401 132500 198977975 3155 3155 3155 3155 500
375 20250401 132400 197400475 3155 3167 3167 3155 500
376 20250401 132300 195822535 3170 3170 3170 3170 31
377 20250401 132200 195724265 3170 3170 3170 3170 21
378 20250401 132100 195657695 3160 3160 3160 3160 0
379 20250401 132000 195657695 3160 3160 3160 3160 0
380 20250401 131900 195657695 3160 3160 3160 3160 0
381 20250401 131800 195657695 3160 3160 3160 3160 0
382 20250401 131700 195657695 3160 3160 3160 3160 19
383 20250401 131600 195597655 3160 3160 3160 3160 0
384 20250401 131500 195597655 3160 3160 3160 3160 0
385 20250401 131400 195597655 3160 3160 3160 3160 0
386 20250401 131300 195597655 3160 3160 3160 3160 0
387 20250401 131200 195597655 3160 3160 3160 3160 0
388 20250401 131100 195597655 3160 3160 3160 3160 0
389 20250401 131000 195597655 3160 3160 3160 3160 0
390 20250401 130900 195597655 3160 3160 3160 3160 8
391 20250401 130800 195572375 3160 3160 3160 3160 2
392 20250401 130700 195566055 3165 3165 3165 3165 0
393 20250401 130600 195566055 3165 3165 3165 3165 0
394 20250401 130500 195566055 3165 3165 3165 3165 1
395 20250401 130400 195562890 3170 3170 3170 3170 40
396 20250401 130300 195436090 3155 3160 3160 3155 10
397 20250401 130200 195404505 3160 3160 3160 3160 0
398 20250401 130100 195404505 3160 3160 3160 3160 467
399 20250401 130000 193928785 3155 3155 3155 3155 0
400 20250401 125900 193928785 3155 3155 3155 3155 0
401 20250401 125800 193928785 3155 3155 3155 3155 0
402 20250401 125700 193928785 3155 3155 3155 3155 0
403 20250401 125600 193928785 3155 3155 3155 3155 0
404 20250401 125500 193928785 3155 3155 3155 3155 0
405 20250401 125400 193928785 3155 3155 3155 3155 0
406 20250401 125300 193928785 3155 3155 3155 3155 0
407 20250401 125200 193928785 3155 3155 3155 3155 0
408 20250401 125100 193928785 3155 3155 3155 3155 0
409 20250401 125000 193928785 3155 3155 3155 3155 0
410 20250401 124900 193928785 3155 3155 3155 3155 0
411 20250401 124800 193928785 3155 3155 3155 3155 0
412 20250401 124700 193928785 3155 3155 3155 3155 0
413 20250401 124600 193928785 3155 3155 3155 3155 0
414 20250401 124500 193928785 3155 3155 3155 3155 0
415 20250401 124400 193928785 3155 3155 3155 3155 0
416 20250401 124300 193928785 3155 3155 3155 3155 0
417 20250401 124200 193928785 3155 3155 3155 3155 0
418 20250401 124100 193928785 3155 3155 3155 3155 0
419 20250401 124000 193928785 3155 3160 3165 3155 169
420 20250401 123900 193394785 3165 3165 3165 3165 0
421 20250401 123800 193394785 3165 3165 3165 3165 0
422 20250401 123700 193394785 3165 3165 3165 3165 0
423 20250401 123600 193394785 3165 3165 3165 3165 0
424 20250401 123500 193394785 3165 3165 3165 3165 0
425 20250401 123400 193394785 3165 3165 3165 3165 0
426 20250401 123300 193394785 3165 3165 3165 3165 0
427 20250401 123200 193394785 3165 3165 3165 3165 0
428 20250401 123100 193394785 3165 3165 3165 3165 0
429 20250401 123000 193394785 3165 3165 3165 3165 0
430 20250401 122900 193394785 3165 3165 3165 3165 0
431 20250401 122800 193394785 3165 3165 3165 3165 0
432 20250401 122700 193394785 3165 3165 3165 3165 0
433 20250401 122600 193394785 3165 3165 3165 3165 4
434 20250401 122500 193382125 3160 3160 3160 3160 2
435 20250401 122400 193375805 3170 3170 3170 3170 0
436 20250401 122300 193375805 3170 3170 3170 3170 43
437 20250401 122200 193239495 3150 3150 3150 3150 0
438 20250401 122100 193239495 3150 3150 3150 3150 0
439 20250401 122000 193239495 3150 3150 3150 3150 0
440 20250401 121900 193239495 3150 3150 3150 3150 32
441 20250401 121800 193138695 3150 3165 3165 3150 400
442 20250401 121700 191878110 3170 3170 3170 3170 0
443 20250401 121600 191878110 3170 3170 3170 3170 0
444 20250401 121500 191878110 3170 3170 3170 3170 0
445 20250401 121400 191878110 3170 3170 3170 3170 241
446 20250401 121300 191114140 3160 3160 3160 3160 0
447 20250401 121200 191114140 3160 3160 3160 3160 0
448 20250401 121100 191114140 3160 3160 3160 3160 10
449 20250401 121000 191082540 3150 3150 3150 3150 0
450 20250401 120900 191082540 3150 3150 3150 3150 0
451 20250401 120800 191082540 3150 3150 3150 3150 0
452 20250401 120700 191082540 3150 3150 3150 3150 35
453 20250401 120600 190972290 3150 3150 3150 3150 0
454 20250401 120500 190972290 3150 3150 3150 3150 0
455 20250401 120400 190972290 3150 3150 3150 3150 0
456 20250401 120300 190972290 3150 3150 3150 3150 0
457 20250401 120200 190972290 3150 3150 3150 3150 0
458 20250401 120100 190972290 3150 3150 3150 3150 0
459 20250401 120000 190972290 3150 3150 3150 3150 3
460 20250401 115900 190962840 3145 3145 3145 3145 0
461 20250401 115800 190962840 3145 3145 3145 3145 0
462 20250401 115700 190962840 3145 3145 3145 3145 16
463 20250401 115600 190912520 3150 3150 3150 3150 248
464 20250401 115500 190131320 3150 3150 3150 3150 0
465 20250401 115400 190131320 3150 3150 3150 3150 605
466 20250401 115300 188225570 3160 3160 3160 3160 1
467 20250401 115200 188222410 3160 3160 3160 3160 39
468 20250401 115100 188099170 3160 3160 3160 3160 1
469 20250401 115000 188096010 3160 3160 3160 3160 0
470 20250401 114900 188096010 3160 3160 3160 3160 0
471 20250401 114800 188096010 3160 3160 3160 3160 0
472 20250401 114700 188096010 3160 3160 3160 3160 0
473 20250401 114600 188096010 3160 3160 3160 3160 0
474 20250401 114500 188096010 3160 3160 3160 3160 0
475 20250401 114400 188096010 3160 3160 3160 3160 2
476 20250401 114300 188089690 3150 3150 3150 3150 100
477 20250401 114200 187774690 3150 3150 3150 3150 0
478 20250401 114100 187774690 3150 3150 3150 3150 0
479 20250401 114000 187774690 3150 3150 3150 3150 0
480 20250401 113900 187774690 3150 3150 3150 3150 50
481 20250401 113800 187617190 3140 3140 3140 3140 0
482 20250401 113700 187617190 3140 3140 3140 3140 0
483 20250401 113600 187617190 3140 3140 3140 3140 0
484 20250401 113500 187617190 3140 3140 3140 3140 0
485 20250401 113400 187617190 3140 3140 3140 3140 0
486 20250401 113300 187617190 3140 3160 3160 3140 815
487 20250401 113200 185057610 3160 3175 3175 3160 308
488 20250401 113100 184081700 3175 3175 3175 3175 91
489 20250401 113000 183792775 3175 3175 3175 3175 9
490 20250401 112900 183764200 3175 3175 3175 3175 87
491 20250401 112800 183487975 3175 3175 3175 3175 0
492 20250401 112700 183487975 3175 3170 3175 3170 439
493 20250401 112600 182095150 3175 3175 3175 3175 197
494 20250401 112500 181469675 3190 3190 3190 3190 10
495 20250401 112400 181437775 3190 3190 3190 3190 250
496 20250401 112300 180640275 3190 3190 3190 3190 0
497 20250401 112200 180640275 3190 3190 3190 3190 0
498 20250401 112100 180640275 3190 3190 3190 3190 0
499 20250401 112000 180640275 3190 3190 3190 3190 0
500 20250401 111900 180640275 3190 3190 3190 3190 0
501 20250401 111800 180640275 3190 3190 3190 3190 4
502 20250401 111700 180627515 3175 3180 3180 3175 884
503 20250401 111600 177820290 3180 3180 3180 3180 0
504 20250401 111500 177820290 3180 3180 3180 3180 0
505 20250401 111400 177820290 3180 3180 3180 3180 420
506 20250401 111300 176484690 3180 3180 3180 3180 50
507 20250401 111200 176325690 3175 3190 3190 3175 561
508 20250401 111100 174539835 3200 3195 3200 3190 367
509 20250401 111000 173367310 3190 3185 3190 3185 37
510 20250401 110900 173249295 3190 3190 3190 3190 0
511 20250401 110800 173249295 3190 3190 3190 3190 0
512 20250401 110700 173249295 3190 3190 3190 3190 400
513 20250401 110600 171973295 3190 3180 3190 3180 26
514 20250401 110500 171890380 3180 3180 3180 3180 0
515 20250401 110400 171890380 3180 3175 3180 3175 600
516 20250401 110300 169982410 3165 3165 3165 3165 0
517 20250401 110200 169982410 3165 3165 3165 3165 0
518 20250401 110100 169982410 3165 3165 3165 3165 519
519 20250401 110000 168339775 3170 3155 3170 3155 1532
520 20250401 105900 163494300 3150 3150 3150 3150 0
521 20250401 105800 163494300 3150 3150 3150 3150 260
522 20250401 105700 162675300 3135 3135 3135 3135 100
523 20250401 105600 162361800 3140 3140 3140 3140 0
524 20250401 105500 162361800 3140 3140 3140 3140 11
525 20250401 105400 162327260 3150 3150 3150 3150 0
526 20250401 105300 162327260 3150 3150 3150 3150 0
527 20250401 105200 162327260 3150 3150 3150 3150 589
528 20250401 105100 160471910 3150 3150 3150 3150 0
529 20250401 105000 160471910 3150 3150 3150 3150 200
530 20250401 104900 159841910 3145 3145 3145 3145 600
531 20250401 104800 157954910 3145 3145 3145 3145 50
532 20250401 104700 157797660 3145 3145 3145 3145 52
533 20250401 104600 157634120 3150 3150 3150 3150 100
534 20250401 104500 157319120 3150 3145 3150 3145 100
535 20250401 104400 157004470 3150 3150 3150 3150 0
536 20250401 104300 157004470 3150 3145 3150 3145 220
537 20250401 104200 156311520 3145 3145 3145 3145 50
538 20250401 104100 156154270 3155 3105 3160 3105 530
539 20250401 104000 154494800 3105 3105 3105 3105 0
540 20250401 103900 154494800 3105 3105 3105 3105 0
541 20250401 103800 154494800 3105 3105 3105 3105 0
542 20250401 103700 154494800 3105 3105 3105 3105 0
543 20250401 103600 154494800 3105 3105 3105 3105 5
544 20250401 103500 154479275 3110 3110 3110 3110 0
545 20250401 103400 154479275 3110 3110 3110 3110 0
546 20250401 103300 154479275 3110 3110 3110 3110 0
547 20250401 103200 154479275 3110 3110 3110 3110 131
548 20250401 103100 154071865 3075 3085 3085 3075 99
549 20250401 103000 153766610 3065 3115 3115 3065 810
550 20250401 102900 151271775 3115 3115 3115 3115 143
551 20250401 102800 150826330 3115 3115 3115 3115 157
552 20250401 102700 150337275 3115 3115 3115 3115 0
553 20250401 102600 150337275 3115 3115 3115 3115 1
554 20250401 102500 150334160 3115 3120 3120 3115 1130
555 20250401 102400 146811210 3135 3135 3135 3135 0
556 20250401 102300 146811210 3135 3135 3135 3135 0
557 20250401 102200 146811210 3135 3135 3135 3135 35
558 20250401 102100 146701485 3140 3140 3140 3140 0
559 20250401 102000 146701485 3140 3130 3140 3130 3
560 20250401 101900 146692080 3120 3120 3120 3120 65
561 20250401 101800 146489280 3120 3120 3120 3120 10
562 20250401 101700 146458080 3120 3120 3120 3120 10
563 20250401 101600 146426880 3120 3120 3120 3120 0
564 20250401 101500 146426880 3120 3115 3120 3115 529
565 20250401 101400 144779040 3115 3115 3115 3115 0
566 20250401 101300 144779040 3115 3105 3115 3105 163
567 20250401 101200 144272915 3105 3105 3105 3105 100
568 20250401 101100 143962415 3105 3100 3105 3100 2
569 20250401 101000 143956210 3095 3095 3095 3075 286
570 20250401 100900 143075660 3095 3075 3095 3075 14
571 20250401 100800 143032410 3095 3095 3095 3095 0
572 20250401 100700 143032410 3095 3095 3095 3095 0
573 20250401 100600 143032410 3095 3095 3095 3095 0
574 20250401 100500 143032410 3095 3095 3095 3095 0
575 20250401 100400 143032410 3095 3085 3095 3085 184
576 20250401 100300 142464760 3095 3100 3100 3095 1030
577 20250401 100200 139276895 3105 3105 3105 3105 0
578 20250401 100100 139276895 3105 3105 3105 3105 0
579 20250401 100000 139276895 3105 3105 3105 3105 1
580 20250401 095900 139273790 3095 3100 3105 3095 102
581 20250401 095800 138958065 3100 3105 3105 3100 5
582 20250401 095700 138942545 3085 3085 3085 3085 0
583 20250401 095600 138942545 3085 3085 3085 3085 61
584 20250401 095500 138754360 3085 3085 3085 3085 420
585 20250401 095400 137458660 3110 3075 3110 3075 677
586 20250401 095300 135372400 3085 3080 3085 3080 11
587 20250401 095200 135338515 3085 3065 3145 3065 2876
588 20250401 095100 126467860 3045 3070 3070 3045 2809
589 20250401 095000 117906575 3050 3065 3075 3050 1787
590 20250401 094900 112446455 3080 3160 3160 3045 6930
591 20250401 094800 91149475 3160 3160 3160 3160 1
592 20250401 094700 91146315 3165 3165 3165 3165 2
593 20250401 094600 91139985 3130 3130 3170 3130 2912
594 20250401 094500 82016935 3145 3145 3145 3145 0
595 20250401 094400 82016935 3145 3165 3165 3145 520
596 20250401 094300 80373620 3340 3135 3340 3135 2374
597 20250401 094200 72683380 3120 3120 3120 3120 490
598 20250401 094100 71154580 3120 3135 3135 3120 1531
599 20250401 094000 66370065 3135 3120 3135 3120 1084
600 20250401 093900 62972250 3090 3095 3095 3090 132
601 20250401 093800 62564335 3090 3095 3100 3085 875
602 20250401 093700 59856260 3095 3095 3100 3095 86
603 20250401 093600 59590020 3135 3110 3135 3110 132
604 20250401 093500 59178915 3130 3130 3130 3130 1
605 20250401 093400 59175785 3140 3140 3140 3130 149
606 20250401 093300 58708045 3140 3140 3140 3140 0
607 20250401 093200 58708045 3140 3125 3170 3125 2089
608 20250401 093100 52108860 3125 3110 3190 3100 6544
609 20250401 093000 31721215 3020 3020 3020 3020 0
610 20250401 092900 31721215 3020 3250 3250 3020 762
611 20250401 092800 29303920 3245 3260 3260 3245 451
612 20250401 092700 27835545 3250 3325 3325 3250 400
613 20250401 092600 26528740 3345 3340 3345 3340 31
614 20250401 092500 26425060 3345 3345 3345 3345 0
615 20250401 092400 26425060 3345 3345 3345 3345 0
616 20250401 092300 26425060 3345 3345 3345 3345 0
617 20250401 092200 26425060 3345 3345 3345 3345 0
618 20250401 092100 26425060 3345 3345 3345 3345 28
619 20250401 092000 26331400 3345 3345 3345 3345 0
620 20250401 091900 26331400 3345 3345 3345 3345 0
621 20250401 091800 26331400 3345 3345 3345 3345 0
622 20250401 091700 26331400 3345 3345 3345 3345 0
623 20250401 091600 26331400 3345 3345 3345 3345 28
624 20250401 091500 26237740 3345 3340 3345 3340 100
625 20250401 091400 25903590 3345 3345 3345 3345 0
626 20250401 091300 25903590 3345 3345 3345 3345 0
627 20250401 091200 25903590 3345 3285 3345 3285 1243
628 20250401 091100 21777465 3285 3285 3285 3285 30
629 20250401 091000 21678915 3250 3260 3265 3240 3520
630 20250401 090900 10237365 3245 3350 3350 3245 355
631 20250401 090800 9068355 3350 3350 3350 3350 0
632 20250401 090700 9068355 3350 3350 3350 3350 0
633 20250401 090600 9068355 3350 3350 3350 3350 0
634 20250401 090500 9068355 3350 3350 3350 3350 0
635 20250401 090400 9068355 3350 3350 3350 3350 389
636 20250401 090300 7765205 3350 3350 3350 3350 1619
637 20250401 090200 2341555 3210 3210 3210 3210 0
638 20250401 090100 2341555 3210 3330 3330 3210 248
639 20250401 090000 1531130 3355 3395 3395 3355 455

1
042940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3981814,0,13936349000,0.00
20250327,0,3981814,0,13936349000,0.00
20250326,0,3981814,0,14294712260,0.00
20250325,0,3981814,0,14653075520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3981814 0 13936349000 0.00
3 20250327 0 3981814 0 13936349000 0.00
4 20250326 0 3981814 0 14294712260 0.00
5 20250325 0 3981814 0 14653075520 0.00