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

649
053980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,244917310,3030,3030,3030,3030,1858
20250401,194600,244917310,3030,3030,3030,3030,0
20250401,194500,244917310,3030,3030,3030,3030,0
20250401,194400,244917310,3030,3030,3030,3030,0
20250401,194300,244917310,3030,3030,3030,3030,0
20250401,194200,244917310,3030,3030,3030,3030,0
20250401,194100,244917310,3030,3030,3030,3030,0
20250401,194000,244917310,3030,3030,3030,3030,0
20250401,193900,244917310,3030,3030,3030,3030,0
20250401,193800,244917310,3030,3030,3030,3030,0
20250401,193700,244917310,3030,3030,3030,3030,0
20250401,193600,244917310,3030,3030,3030,3030,0
20250401,193500,244917310,3030,3030,3030,3030,0
20250401,193400,244917310,3030,3030,3030,3030,0
20250401,193300,244917310,3030,3030,3030,3030,0
20250401,193200,244917310,3030,3030,3030,3030,0
20250401,193100,244917310,3030,3030,3030,3030,0
20250401,193000,244917310,3030,3030,3030,3030,0
20250401,192900,244917310,3030,3030,3030,3030,0
20250401,192800,244917310,3030,3030,3030,3030,0
20250401,192700,244917310,3030,3030,3030,3030,0
20250401,192600,244917310,3030,3030,3030,3030,0
20250401,192500,244917310,3030,3030,3030,3030,0
20250401,192400,244917310,3030,3030,3030,3030,0
20250401,192300,244917310,3030,3030,3030,3030,0
20250401,192200,244917310,3030,3030,3030,3030,0
20250401,192100,244917310,3030,3030,3030,3030,0
20250401,192000,244917310,3030,3030,3030,3030,0
20250401,191900,244917310,3030,3030,3030,3030,0
20250401,191800,244917310,3030,3030,3030,3030,0
20250401,191700,244917310,3030,3030,3030,3030,1858
20250401,191600,244917310,3030,3030,3030,3030,0
20250401,191500,244917310,3030,3030,3030,3030,0
20250401,191400,244917310,3030,3030,3030,3030,0
20250401,191300,244917310,3030,3030,3030,3030,0
20250401,191200,244917310,3030,3030,3030,3030,0
20250401,191100,244917310,3030,3030,3030,3030,0
20250401,191000,244917310,3030,3030,3030,3030,0
20250401,190900,244917310,3030,3030,3030,3030,0
20250401,190800,244917310,3030,3030,3030,3030,0
20250401,190700,244917310,3030,3030,3030,3030,0
20250401,190600,244917310,3030,3030,3030,3030,0
20250401,190500,244917310,3030,3030,3030,3030,0
20250401,190400,244917310,3030,3030,3030,3030,0
20250401,190300,244917310,3030,3030,3030,3030,0
20250401,190200,244917310,3030,3030,3030,3030,0
20250401,190100,244917310,3030,3030,3030,3030,0
20250401,190000,244917310,3030,3030,3030,3030,0
20250401,185900,244917310,3030,3030,3030,3030,0
20250401,185800,244917310,3030,3030,3030,3030,0
20250401,185700,244917310,3030,3030,3030,3030,0
20250401,185600,244917310,3030,3030,3030,3030,0
20250401,185500,244917310,3030,3030,3030,3030,0
20250401,185400,244917310,3030,3030,3030,3030,0
20250401,185300,244917310,3030,3030,3030,3030,0
20250401,185200,244917310,3030,3030,3030,3030,0
20250401,185100,244917310,3030,3030,3030,3030,0
20250401,185000,244917310,3030,3030,3030,3030,0
20250401,184900,244917310,3030,3030,3030,3030,0
20250401,184800,244917310,3030,3030,3030,3030,0
20250401,184700,244917310,3030,3030,3030,3030,1858
20250401,184600,244917310,3030,3030,3030,3030,0
20250401,184500,244917310,3030,3030,3030,3030,0
20250401,184400,244917310,3030,3030,3030,3030,0
20250401,184300,244917310,3030,3030,3030,3030,0
20250401,184200,244917310,3030,3030,3030,3030,0
20250401,184100,244917310,3030,3030,3030,3030,0
20250401,184000,244917310,3030,3030,3030,3030,0
20250401,183900,244917310,3030,3030,3030,3030,0
20250401,183800,244917310,3030,3030,3030,3030,0
20250401,183700,244917310,3030,3030,3030,3030,0
20250401,183600,244917310,3030,3030,3030,3030,0
20250401,183500,244917310,3030,3030,3030,3030,0
20250401,183400,244917310,3030,3030,3030,3030,0
20250401,183300,244917310,3030,3030,3030,3030,0
20250401,183200,244917310,3030,3030,3030,3030,0
20250401,183100,244917310,3030,3030,3030,3030,0
20250401,183000,244917310,3030,3030,3030,3030,0
20250401,182900,244917310,3030,3030,3030,3030,0
20250401,182800,244917310,3030,3030,3030,3030,0
20250401,182700,244917310,3030,3030,3030,3030,0
20250401,182600,244917310,3030,3030,3030,3030,0
20250401,182500,244917310,3030,3030,3030,3030,0
20250401,182400,244917310,3030,3030,3030,3030,0
20250401,182300,244917310,3030,3030,3030,3030,0
20250401,182200,244917310,3030,3030,3030,3030,0
20250401,182100,244917310,3030,3030,3030,3030,0
20250401,182000,244917310,3030,3030,3030,3030,0
20250401,181900,244917310,3030,3030,3030,3030,0
20250401,181800,244917310,3030,3030,3030,3030,0
20250401,181700,244917310,3030,3030,3030,3030,1858
20250401,181600,244917310,3030,3030,3030,3030,0
20250401,181500,244917310,3030,3030,3030,3030,0
20250401,181400,244917310,3030,3030,3030,3030,0
20250401,181300,244917310,3030,3030,3030,3030,0
20250401,181200,244917310,3030,3030,3030,3030,0
20250401,181100,244917310,3030,3030,3030,3030,0
20250401,181000,244917310,3030,3030,3030,3030,0
20250401,180900,244917310,3030,3030,3030,3030,0
20250401,180800,244917310,3030,3030,3030,3030,0
20250401,180700,244917310,3030,3030,3030,3030,0
20250401,180600,244917310,3030,3030,3030,3030,0
20250401,180500,244917310,3030,3030,3030,3030,0
20250401,180400,244917310,3030,3030,3030,3030,0
20250401,180300,244917310,3030,3030,3030,3030,0
20250401,180200,244917310,3030,3030,3030,3030,0
20250401,180100,244917310,3030,3030,3030,3030,0
20250401,180000,244917310,3030,3030,3030,3030,0
20250401,175900,244917310,3030,3030,3030,3030,0
20250401,175800,244917310,3030,3030,3030,3030,0
20250401,175700,244917310,3030,3030,3030,3030,0
20250401,175600,244917310,3030,3030,3030,3030,0
20250401,175500,244917310,3030,3030,3030,3030,0
20250401,175400,244917310,3030,3030,3030,3030,0
20250401,175300,244917310,3030,3030,3030,3030,0
20250401,175200,244917310,3030,3030,3030,3030,0
20250401,175100,244917310,3030,3030,3030,3030,0
20250401,175000,244917310,3030,3030,3030,3030,0
20250401,174900,244917310,3030,3030,3030,3030,0
20250401,174800,244917310,3030,3030,3030,3030,0
20250401,174700,244917310,3030,3030,3030,3030,1858
20250401,174600,244917310,3030,3030,3030,3030,0
20250401,174500,244917310,3030,3030,3030,3030,0
20250401,174400,244917310,3030,3030,3030,3030,0
20250401,174300,244917310,3030,3030,3030,3030,0
20250401,174200,244917310,3030,3030,3030,3030,0
20250401,174100,244917310,3030,3030,3030,3030,0
20250401,174000,244917310,3030,3030,3030,3030,0
20250401,173900,244917310,3030,3030,3030,3030,0
20250401,173800,244917310,3030,3030,3030,3030,0
20250401,173700,244917310,3030,3030,3030,3030,0
20250401,173600,244917310,3030,3030,3030,3030,0
20250401,173500,244917310,3030,3030,3030,3030,0
20250401,173400,244917310,3030,3030,3030,3030,0
20250401,173300,244917310,3030,3030,3030,3030,0
20250401,173200,244917310,3030,3030,3030,3030,0
20250401,173100,244917310,3030,3030,3030,3030,0
20250401,173000,244917310,3030,3030,3030,3030,0
20250401,172900,244917310,3030,3030,3030,3030,0
20250401,172800,244917310,3030,3030,3030,3030,0
20250401,172700,244917310,3030,3030,3030,3030,0
20250401,172600,244917310,3030,3030,3030,3030,0
20250401,172500,244917310,3030,3030,3030,3030,0
20250401,172400,244917310,3030,3030,3030,3030,0
20250401,172300,244917310,3030,3030,3030,3030,0
20250401,172200,244917310,3030,3030,3030,3030,0
20250401,172100,244917310,3030,3030,3030,3030,0
20250401,172000,244917310,3030,3030,3030,3030,0
20250401,171900,244917310,3030,3030,3030,3030,0
20250401,171800,244917310,3030,3030,3030,3030,0
20250401,171700,244917310,3030,3030,3030,3030,1858
20250401,171600,244917310,3030,3030,3030,3030,0
20250401,171500,244917310,3030,3030,3030,3030,0
20250401,171400,244917310,3030,3030,3030,3030,0
20250401,171300,244917310,3030,3030,3030,3030,0
20250401,171200,244917310,3030,3030,3030,3030,0
20250401,171100,244917310,3030,3030,3030,3030,0
20250401,171000,244917310,3030,3030,3030,3030,0
20250401,170900,244917310,3030,3030,3030,3030,0
20250401,170800,244917310,3030,3030,3030,3030,0
20250401,170700,244917310,3030,3030,3030,3030,0
20250401,170600,244917310,3030,3030,3030,3030,0
20250401,170500,244917310,3030,3030,3030,3030,0
20250401,170400,244917310,3030,3030,3030,3030,0
20250401,170300,244917310,3030,3030,3030,3030,0
20250401,170200,244917310,3030,3030,3030,3030,0
20250401,170100,244917310,3030,3030,3030,3030,0
20250401,170000,244917310,3030,3030,3030,3030,0
20250401,165900,244917310,3030,3030,3030,3030,0
20250401,165800,244917310,3030,3030,3030,3030,0
20250401,165700,244917310,3030,3030,3030,3030,0
20250401,165600,244917310,3030,3030,3030,3030,0
20250401,165500,244917310,3030,3030,3030,3030,0
20250401,165400,244917310,3030,3030,3030,3030,0
20250401,165300,244917310,3030,3030,3030,3030,0
20250401,165200,244917310,3030,3030,3030,3030,0
20250401,165100,244917310,3030,3030,3030,3030,0
20250401,165000,244917310,3030,3030,3030,3030,0
20250401,164900,244917310,3030,3030,3030,3030,0
20250401,164800,244917310,3030,3030,3030,3030,0
20250401,164700,244917310,3030,3030,3030,3030,1858
20250401,164600,244917310,3030,3030,3030,3030,0
20250401,164500,244917310,3030,3030,3030,3030,0
20250401,164400,244917310,3030,3030,3030,3030,0
20250401,164300,244917310,3030,3030,3030,3030,0
20250401,164200,244917310,3030,3030,3030,3030,0
20250401,164100,244917310,3030,3030,3030,3030,0
20250401,164000,244917310,3030,3030,3030,3030,0
20250401,163900,244917310,3030,3030,3030,3030,0
20250401,163800,244917310,3030,3030,3030,3030,0
20250401,163700,244917310,3030,3030,3030,3030,0
20250401,163600,244917310,3030,3030,3030,3030,0
20250401,163500,244917310,3030,3030,3030,3030,0
20250401,163400,244917310,3030,3030,3030,3030,0
20250401,163300,244917310,3030,3030,3030,3030,0
20250401,163200,244917310,3030,3030,3030,3030,0
20250401,163100,244917310,3030,3030,3030,3030,0
20250401,163000,244917310,3030,3030,3030,3030,0
20250401,162900,244917310,3030,3030,3030,3030,0
20250401,162800,244917310,3030,3030,3030,3030,0
20250401,162700,244917310,3030,3030,3030,3030,0
20250401,162600,244917310,3030,3030,3030,3030,0
20250401,162500,244917310,3030,3030,3030,3030,0
20250401,162400,244917310,3030,3030,3030,3030,0
20250401,162300,244917310,3030,3030,3030,3030,0
20250401,162200,244917310,3030,3030,3030,3030,0
20250401,162100,244917310,3030,3030,3030,3030,0
20250401,162000,244917310,3030,3030,3030,3030,0
20250401,161900,244917310,3030,3030,3030,3030,0
20250401,161800,244917310,3030,3030,3030,3030,0
20250401,161700,244917310,3030,3030,3030,3030,1858
20250401,161600,244917310,3030,3030,3030,3030,0
20250401,161500,244917310,3030,3030,3030,3030,0
20250401,161400,244917310,3030,3030,3030,3030,0
20250401,161300,244917310,3030,3030,3030,3030,0
20250401,161200,244917310,3030,3030,3030,3030,0
20250401,161100,244917310,3030,3030,3030,3030,0
20250401,161000,244917310,3030,3030,3030,3030,0
20250401,160900,244917310,3030,3030,3030,3030,0
20250401,160800,244917310,3030,3030,3030,3030,0
20250401,160700,244917310,3030,3030,3030,3030,0
20250401,160600,244917310,3030,3030,3030,3030,0
20250401,160500,244917310,3030,3030,3030,3030,0
20250401,160400,244917310,3030,3030,3030,3030,0
20250401,160300,244917310,3030,3030,3030,3030,0
20250401,160200,244917310,3030,3030,3030,3030,0
20250401,160100,244917310,3030,3030,3030,3030,0
20250401,160000,244917310,3030,3030,3030,3030,0
20250401,155900,244917310,3030,3030,3030,3030,0
20250401,155800,244917310,3030,3030,3030,3030,0
20250401,155700,244917310,3030,3030,3030,3030,0
20250401,155600,244917310,3030,3030,3030,3030,0
20250401,155500,244917310,3030,3030,3030,3030,0
20250401,155400,244917310,3030,3030,3030,3030,0
20250401,155300,244917310,3030,3030,3030,3030,0
20250401,155200,244917310,3030,3030,3030,3030,0
20250401,155100,244917310,3030,3030,3030,3030,0
20250401,155000,244917310,3030,3030,3030,3030,0
20250401,154900,244917310,3030,3030,3030,3030,0
20250401,154800,244917310,3030,3030,3030,3030,0
20250401,154700,244917310,3030,3030,3030,3030,1858
20250401,154600,244917310,3030,3030,3030,3030,0
20250401,154500,244917310,3030,3030,3030,3030,0
20250401,154400,244917310,3030,3030,3030,3030,0
20250401,154300,244917310,3030,3030,3030,3030,0
20250401,154200,244917310,3030,3030,3030,3030,0
20250401,154100,244917310,3030,3030,3030,3030,0
20250401,154000,244917310,3030,3030,3030,3030,0
20250401,153900,244917310,3030,3030,3030,3030,0
20250401,153800,244917310,3030,3030,3030,3030,0
20250401,153700,244917310,3030,3030,3030,3030,0
20250401,153600,244917310,3030,3030,3030,3030,0
20250401,153500,244917310,3030,3030,3030,3030,0
20250401,153400,244917310,3030,3030,3030,3030,0
20250401,153300,244917310,3030,3030,3030,3030,0
20250401,153200,244917310,3030,3030,3030,3030,0
20250401,153100,244917310,3030,3030,3030,3030,0
20250401,153000,244917310,3030,3030,3030,3030,1858
20250401,152900,239287570,3030,3030,3030,3030,0
20250401,152800,239287570,3030,3030,3030,3030,0
20250401,152700,239287570,3030,3030,3030,3030,0
20250401,152600,239287570,3030,3030,3030,3030,0
20250401,152500,239287570,3030,3030,3030,3030,0
20250401,152400,239287570,3030,3030,3030,3030,0
20250401,152300,239287570,3030,3030,3030,3030,0
20250401,152200,239287570,3030,3030,3030,3030,0
20250401,152100,239287570,3030,3030,3030,3030,0
20250401,152000,239287570,3030,3030,3030,3030,0
20250401,151900,239287570,3030,3020,3030,3015,156
20250401,151800,238817000,3030,3030,3030,3030,0
20250401,151700,238817000,3030,3035,3035,3015,341
20250401,151600,237788850,3015,3035,3035,3015,433
20250401,151500,236480675,3020,3020,3020,3020,240
20250401,151400,235755875,3045,3045,3045,3045,0
20250401,151300,235755875,3045,3040,3045,3040,31
20250401,151200,235661625,3020,3025,3025,3020,700
20250401,151100,233547485,3025,3040,3040,3025,51
20250401,151000,233393190,3025,3025,3025,3025,0
20250401,150900,233393190,3025,3025,3025,3025,0
20250401,150800,233393190,3025,3025,3025,3025,0
20250401,150700,233393190,3025,3025,3025,3025,0
20250401,150600,233393190,3025,3025,3025,3025,0
20250401,150500,233393190,3025,3025,3025,3025,0
20250401,150400,233393190,3025,3020,3025,3020,100
20250401,150300,233090940,3020,3020,3020,3020,0
20250401,150200,233090940,3020,3020,3020,3020,5000
20250401,150100,217990940,3020,3035,3035,3020,626
20250401,150000,216097710,3025,3035,3035,3025,546
20250401,145900,214444505,3035,3035,3035,3035,10
20250401,145800,214414155,3035,3035,3035,3035,0
20250401,145700,214414155,3035,3035,3035,3030,644
20250401,145600,212459870,3040,3035,3040,3030,4300
20250401,145500,199428300,3030,3030,3030,3030,0
20250401,145400,199428300,3030,3030,3030,3030,0
20250401,145300,199428300,3030,3035,3035,3030,182
20250401,145200,198876100,3035,3035,3035,3035,0
20250401,145100,198876100,3035,3035,3035,3035,0
20250401,145000,198876100,3035,3040,3040,3035,182
20250401,144900,198323550,3040,3040,3040,3040,0
20250401,144800,198323550,3040,3040,3040,3040,0
20250401,144700,198323550,3040,3035,3040,3035,285
20250401,144600,197458060,3040,3040,3040,3040,0
20250401,144500,197458060,3040,3040,3040,3040,10
20250401,144400,197427660,3040,3040,3040,3040,26
20250401,144300,197348620,3040,3040,3040,3040,0
20250401,144200,197348620,3040,3040,3040,3040,0
20250401,144100,197348620,3040,3040,3040,3040,182
20250401,144000,196795340,3035,3035,3035,3035,0
20250401,143900,196795340,3035,3035,3035,3035,0
20250401,143800,196795340,3035,3040,3040,3035,182
20250401,143700,196242440,3035,3035,3035,3035,0
20250401,143600,196242440,3035,3035,3035,3035,0
20250401,143500,196242440,3035,3040,3040,3035,182
20250401,143400,195689530,3065,3065,3065,3065,0
20250401,143300,195689530,3065,3065,3065,3065,0
20250401,143200,195689530,3065,3065,3065,3065,16
20250401,143100,195640490,3035,3065,3065,3035,184
20250401,143000,195080655,3035,3035,3035,3035,0
20250401,142900,195080655,3035,3035,3035,3035,11
20250401,142800,195047270,3035,3040,3040,3035,182
20250401,142700,194494635,3035,3035,3035,3035,0
20250401,142600,194494635,3035,3035,3035,3035,0
20250401,142500,194494635,3035,3040,3040,3035,182
20250401,142400,193942025,3065,3065,3065,3065,0
20250401,142300,193942025,3065,3065,3065,3065,0
20250401,142200,193942025,3065,3065,3065,3035,190
20250401,142100,193364535,3035,3035,3035,3035,0
20250401,142000,193364535,3035,3035,3035,3035,0
20250401,141900,193364535,3035,3045,3045,3035,182
20250401,141800,192811270,3040,3040,3040,3040,20
20250401,141700,192750470,3040,3040,3040,3040,30
20250401,141600,192659270,3035,3045,3045,3035,262
20250401,141500,191862325,3045,3045,3045,3045,0
20250401,141400,191862325,3045,3045,3045,3045,50
20250401,141300,191710075,3035,3050,3050,3035,182
20250401,141200,191156185,3075,3075,3075,3075,0
20250401,141100,191156185,3075,3075,3075,3075,5
20250401,141000,191140810,3070,3040,3070,3040,2
20250401,140900,191134700,3035,3050,3050,3035,182
20250401,140800,190580770,3050,3050,3050,3050,0
20250401,140700,190580770,3050,3050,3050,3050,0
20250401,140600,190580770,3050,3070,3075,3050,192
20250401,140500,189994945,3055,3055,3055,3055,0
20250401,140400,189994945,3055,3055,3055,3055,0
20250401,140300,189994945,3055,3060,3060,3055,182
20250401,140200,189438215,3045,3045,3045,3045,0
20250401,140100,189438215,3045,3045,3045,3045,0
20250401,140000,189438215,3045,3050,3050,3045,182
20250401,135900,188883900,3070,3070,3070,3070,0
20250401,135800,188883900,3070,3070,3070,3070,50
20250401,135700,188730400,3045,3045,3045,3045,181
20250401,135600,188179255,3035,3035,3035,3035,0
20250401,135500,188179255,3035,3035,3035,3035,0
20250401,135400,188179255,3035,3045,3045,3035,182
20250401,135300,187625950,3045,3045,3045,3045,0
20250401,135200,187625950,3045,3045,3045,3045,0
20250401,135100,187625950,3045,3045,3045,3045,182
20250401,135000,187071760,3060,3060,3060,3060,0
20250401,134900,187071760,3060,3060,3060,3060,102
20250401,134800,186759640,3040,3045,3045,3040,133
20250401,134700,186354940,3055,3055,3055,3055,49
20250401,134600,186205245,3040,3040,3040,3040,374
20250401,134500,185068285,3040,3040,3040,3040,1
20250401,134400,185065245,3040,3040,3060,3040,184
20250401,134300,184505635,3040,3040,3040,3040,0
20250401,134200,184505635,3040,3040,3040,3040,0
20250401,134100,184505635,3040,3045,3045,3040,182
20250401,134000,183952050,3040,3040,3040,3040,0
20250401,133900,183952050,3040,3040,3040,3040,0
20250401,133800,183952050,3040,3050,3050,3040,182
20250401,133700,183397215,3040,3040,3040,3040,0
20250401,133600,183397215,3040,3040,3040,3040,0
20250401,133500,183397215,3040,3070,3070,3040,182
20250401,133400,182843155,3075,3075,3075,3075,0
20250401,133300,182843155,3075,3075,3075,3075,2
20250401,133200,182837005,3075,3060,3075,3045,183
20250401,133100,182278510,3055,3055,3055,3055,0
20250401,133000,182278510,3055,3055,3055,3055,0
20250401,132900,182278510,3055,3055,3055,3055,182
20250401,132800,181722500,3090,3090,3090,3090,29
20250401,132700,181632890,3090,3085,3090,3080,31
20250401,132600,181537250,3085,3085,3085,3060,209
20250401,132500,180897035,3085,3085,3085,3085,33
20250401,132400,180795230,3085,3085,3085,3085,34
20250401,132300,180690340,3085,3085,3085,3085,26
20250401,132200,180610130,3050,3085,3085,3050,186
20250401,132100,180041915,3050,3060,3060,3045,2422
20250401,132000,172647030,3055,3055,3055,3055,0
20250401,131900,172647030,3055,3060,3060,3055,182
20250401,131800,172090850,3090,3090,3090,3090,4
20250401,131700,172078490,3090,3090,3090,3090,132
20250401,131600,171670610,3055,3080,3080,3055,182
20250401,131500,171113345,3055,3055,3055,3055,0
20250401,131400,171113345,3055,3055,3055,3055,0
20250401,131300,171113345,3055,3065,3065,3055,182
20250401,131200,170556365,3090,3090,3090,3090,0
20250401,131100,170556365,3090,3090,3090,3090,0
20250401,131000,170556365,3090,3060,3090,3055,185
20250401,130900,169990975,3055,3055,3055,3055,0
20250401,130800,169990975,3055,3055,3055,3055,0
20250401,130700,169990975,3055,3065,3065,3055,182
20250401,130600,169434755,3055,3055,3055,3055,0
20250401,130500,169434755,3055,3055,3055,3055,0
20250401,130400,169434755,3055,3060,3060,3055,182
20250401,130300,168878470,3065,3065,3065,3065,0
20250401,130200,168878470,3065,3065,3065,3065,0
20250401,130100,168878470,3065,3070,3070,3065,182
20250401,130000,168319925,3060,3060,3060,3060,0
20250401,125900,168319925,3060,3060,3060,3060,0
20250401,125800,168319925,3060,3060,3060,3060,0
20250401,125700,168319925,3060,3060,3060,3060,182
20250401,125600,167763005,3060,3060,3060,3060,0
20250401,125500,167763005,3060,3060,3060,3060,0
20250401,125400,167763005,3060,3070,3070,3060,182
20250401,125300,167205455,3065,3065,3065,3065,0
20250401,125200,167205455,3065,3065,3065,3065,0
20250401,125100,167205455,3065,3065,3065,3065,182
20250401,125000,166647625,3105,3105,3105,3105,1
20250401,124900,166644520,3100,3100,3100,3100,1
20250401,124800,166641420,3065,3090,3090,3065,182
20250401,124700,166083275,3105,3105,3105,3105,0
20250401,124600,166083275,3105,3095,3105,3095,4
20250401,124500,166070885,3095,3095,3105,3065,187
20250401,124400,165497410,3095,3095,3095,3095,3
20250401,124300,165488125,3105,3105,3105,3105,0
20250401,124200,165488125,3105,3080,3105,3065,183
20250401,124100,164925960,3110,3110,3110,3110,0
20250401,124000,164925960,3110,3110,3110,3110,0
20250401,123900,164925960,3110,3075,3110,3065,183
20250401,123800,164364350,3110,3110,3110,3110,0
20250401,123700,164364350,3110,3105,3110,3105,50
20250401,123600,164209095,3075,3075,3075,3075,0
20250401,123500,164209095,3075,3075,3075,3075,182
20250401,123400,163649445,3070,3070,3070,3070,0
20250401,123300,163649445,3070,3070,3070,3070,0
20250401,123200,163649445,3070,3075,3075,3070,182
20250401,123100,163090615,3070,3070,3070,3070,0
20250401,123000,163090615,3070,3070,3070,3070,0
20250401,122900,163090615,3070,3075,3075,3070,182
20250401,122800,162531740,3105,3100,3105,3100,10
20250401,122700,162500735,3060,3060,3060,3060,0
20250401,122600,162500735,3060,3080,3080,3060,241
20250401,122500,161761600,3075,3075,3075,3075,0
20250401,122400,161761600,3075,3075,3075,3075,9
20250401,122300,161733925,3075,3075,3075,3075,182
20250401,122200,161174275,3110,3110,3110,3110,0
20250401,122100,161174275,3110,3110,3110,3110,0
20250401,122000,161174275,3110,3110,3110,3110,0
20250401,121900,161174275,3110,3110,3110,3110,0
20250401,121800,161174275,3110,3110,3110,3110,0
20250401,121700,161174275,3110,3110,3110,3110,0
20250401,121600,161174275,3110,3110,3110,3110,0
20250401,121500,161174275,3110,3110,3110,3110,0
20250401,121400,161174275,3110,3110,3110,3110,0
20250401,121300,161174275,3110,3110,3110,3110,0
20250401,121200,161174275,3110,3110,3110,3110,0
20250401,121100,161174275,3110,3110,3110,3110,0
20250401,121000,161174275,3110,3110,3110,3110,0
20250401,120900,161174275,3110,3110,3110,3110,0
20250401,120800,161174275,3110,3110,3110,3110,1
20250401,120700,161171165,3065,3105,3105,3065,183
20250401,120600,160609575,3090,3095,3105,3090,78
20250401,120500,160368235,3065,3065,3065,3065,0
20250401,120400,160368235,3065,3085,3085,3065,182
20250401,120300,159810130,3120,3120,3120,3120,0
20250401,120200,159810130,3120,3115,3120,3115,25
20250401,120100,159732230,3065,3080,3080,3065,182
20250401,120000,159173665,3120,3120,3120,3120,0
20250401,115900,159173665,3120,3120,3120,3120,0
20250401,115800,159173665,3120,3085,3120,3065,247
20250401,115700,158411930,3120,3115,3120,3115,100
20250401,115600,158100390,3100,3115,3115,3100,106
20250401,115500,157771640,3075,3080,3080,3075,183
20250401,115400,157208900,3080,3080,3080,3080,0
20250401,115300,157208900,3080,3080,3080,3080,1
20250401,115200,157205820,3075,3090,3090,3075,182
20250401,115100,156644515,3130,3130,3130,3130,17
20250401,115000,156591305,3130,3130,3130,3130,0
20250401,114900,156591305,3130,3080,3130,3080,3
20250401,114800,156581965,3085,3125,3130,3085,521
20250401,114700,154960580,3125,3125,3125,3125,0
20250401,114600,154960580,3125,3100,3125,3080,53
20250401,114500,154795605,3080,3085,3085,3080,182
20250401,114400,154234295,3090,3090,3090,3090,0
20250401,114300,154234295,3090,3080,3090,3060,500
20250401,114200,152696485,3085,3095,3095,3085,839
20250401,114100,150107160,3100,3100,3100,3100,0
20250401,114000,150107160,3100,3095,3100,3090,850
20250401,113900,147478705,3095,3095,3100,3095,202
20250401,113800,146853465,3130,3130,3130,3130,0
20250401,113700,146853465,3130,3125,3130,3125,200
20250401,113600,146227965,3095,3120,3120,3095,1464
20250401,113500,141664835,3120,3120,3120,3120,1
20250401,113400,141661715,3090,3095,3095,3090,1577
20250401,113300,136788690,3120,3110,3120,3100,183
20250401,113200,136220250,3125,3100,3125,3100,573
20250401,113100,134429650,3125,3125,3125,3125,50
20250401,113000,134273400,3125,3110,3125,3100,2074
20250401,112900,127841205,3110,3110,3110,3110,0
20250401,112800,127841205,3110,3110,3110,3110,65
20250401,112700,127639055,3110,3080,3110,3080,6024
20250401,112600,108980310,3090,3090,3090,3090,0
20250401,112500,108980310,3090,3090,3090,3090,0
20250401,112400,108980310,3090,3090,3090,3090,10
20250401,112300,108949410,3090,3080,3090,3065,184
20250401,112200,108383700,3090,3090,3090,3090,10
20250401,112100,108352800,3090,3090,3090,3090,6
20250401,112000,108334260,3075,3075,3075,3075,182
20250401,111900,107774610,3090,3090,3090,3090,0
20250401,111800,107774610,3090,3090,3090,3090,0
20250401,111700,107774610,3090,3075,3090,3070,185
20250401,111600,107206330,3090,3090,3090,3090,51
20250401,111500,107048740,3090,3090,3090,3090,2
20250401,111400,107042560,3090,3090,3090,3075,184
20250401,111300,106476730,3090,3090,3090,3090,0
20250401,111200,106476730,3090,3090,3090,3090,0
20250401,111100,106476730,3090,3075,3090,3075,183
20250401,111000,105913990,3090,3085,3090,3085,20
20250401,110900,105852280,3085,3090,3090,3085,2430
20250401,110800,98355720,3085,3085,3090,3085,214
20250401,110700,97695520,3090,3090,3090,3090,7
20250401,110600,97673890,3090,3090,3090,3090,1
20250401,110500,97670800,3085,3090,3090,3085,282
20250401,110400,96799940,3095,3100,3100,3095,113
20250401,110300,96449840,3100,3075,3100,3075,4179
20250401,110200,83544420,3075,3055,3075,3055,5091
20250401,110100,67921440,3045,3045,3045,3045,181
20250401,110000,67370295,3055,3055,3055,3055,0
20250401,105900,67370295,3055,3050,3055,3050,146
20250401,105800,66924990,3040,3040,3040,3040,182
20250401,105700,66371710,3050,3050,3050,3050,32
20250401,105600,66274110,3050,3045,3050,3045,36
20250401,105500,66164470,3050,3035,3050,3035,188
20250401,105400,65593775,3050,3050,3050,3050,1000
20250401,105300,62543775,3050,3050,3050,3050,0
20250401,105200,62543775,3050,3040,3050,3030,2279
20250401,105100,55612075,3040,3040,3040,3025,12
20250401,105000,55575625,3040,3035,3040,3015,1002
20250401,104900,52534570,3035,3015,3035,3015,187
20250401,104800,51970665,3035,3035,3035,3035,0
20250401,104700,51970665,3035,3035,3035,3035,0
20250401,104600,51970665,3035,3030,3035,3015,1213
20250401,104500,48296215,3030,3025,3030,3025,11
20250401,104400,48262910,3005,3010,3010,3005,1092
20250401,104300,44978885,3025,3015,3025,3010,183
20250401,104200,44428035,3030,3030,3030,3030,0
20250401,104100,44428035,3030,3030,3030,3030,0
20250401,104000,44428035,3030,3015,3030,3010,183
20250401,103900,43876385,3035,3035,3035,3035,0
20250401,103800,43876385,3035,3035,3035,3035,0
20250401,103700,43876385,3035,3035,3035,3035,3
20250401,103600,43867280,3015,3030,3030,3015,212
20250401,103500,43227425,3035,3035,3035,3035,0
20250401,103400,43227425,3035,3030,3035,3030,15
20250401,103300,43181965,3020,3030,3030,3020,182
20250401,103200,42631450,3035,3035,3035,3035,0
20250401,103100,42631450,3035,3025,3035,3025,177
20250401,103000,42095225,3025,3030,3030,3025,200
20250401,102900,41490135,3035,3035,3035,3035,0
20250401,102800,41490135,3035,3035,3035,3035,0
20250401,102700,41490135,3035,3025,3035,3020,185
20250401,102600,40931285,3035,3035,3035,3035,0
20250401,102500,40931285,3035,3030,3035,3030,17
20250401,102400,40879740,3035,3035,3035,3020,186
20250401,102300,40317415,3035,3035,3035,3035,5
20250401,102200,40302240,3020,3020,3020,3020,0
20250401,102100,40302240,3020,3025,3025,3020,182
20250401,102000,39751865,3030,3030,3030,3030,30
20250401,101900,39660965,3030,3035,3035,3030,106
20250401,101800,39339775,3030,3030,3030,3030,182
20250401,101700,38788315,3040,3040,3040,3040,8
20250401,101600,38763995,3040,3040,3040,3040,6
20250401,101500,38745755,3030,3030,3030,3030,182
20250401,101400,38194295,3040,3040,3040,3040,0
20250401,101300,38194295,3040,3040,3040,3040,0
20250401,101200,38194295,3040,3040,3040,3040,5
20250401,101100,38179095,3030,3040,3040,3030,183
20250401,101000,37624595,3040,3040,3040,3040,9
20250401,100900,37597235,3040,3040,3040,3030,14
20250401,100800,37554775,3040,3020,3040,3020,207
20250401,100700,36929255,3040,3040,3040,3040,2
20250401,100600,36923175,3040,3035,3040,3035,3
20250401,100500,36914060,3040,3030,3040,3025,190
20250401,100400,36339020,3040,3040,3040,3040,98
20250401,100300,36041100,3040,3020,3040,3020,46
20250401,100200,35902080,3040,3040,3040,3025,190
20250401,100100,35327210,3040,3040,3040,3040,8
20250401,100000,35302890,3040,3040,3040,3040,11
20250401,095900,35269450,3020,3025,3025,3020,181
20250401,095800,34722290,3020,3020,3020,3020,0
20250401,095700,34722290,3020,3020,3020,3020,0
20250401,095600,34722290,3020,3025,3025,3020,182
20250401,095500,34171920,3040,3040,3040,3040,0
20250401,095400,34171920,3040,3040,3040,3040,6
20250401,095300,34153680,3025,3025,3025,3025,182
20250401,095200,33603130,3030,3030,3030,3030,0
20250401,095100,33603130,3030,3030,3030,3030,533
20250401,095000,31988140,3040,3035,3040,3030,183
20250401,094900,31433405,3040,3040,3040,3040,0
20250401,094800,31433405,3040,3040,3040,3040,0
20250401,094700,31433405,3040,3040,3040,3040,0
20250401,094600,31433405,3040,3040,3040,3040,0
20250401,094500,31433405,3040,3040,3040,3040,0
20250401,094400,31433405,3040,3040,3040,3040,0
20250401,094300,31433405,3040,3045,3045,3040,93
20250401,094200,31150275,3050,3050,3050,3050,12
20250401,094100,31113675,3050,3050,3050,3050,12
20250401,094000,31077075,3050,3045,3050,3045,417
20250401,093900,29805420,3045,3045,3045,3045,0
20250401,093800,29805420,3045,3045,3045,3045,0
20250401,093700,29805420,3045,3045,3045,3045,2
20250401,093600,29799330,3035,3035,3035,3035,177
20250401,093500,29262135,3040,3040,3040,3040,0
20250401,093400,29262135,3040,3040,3040,3040,0
20250401,093300,29262135,3040,3040,3040,3040,0
20250401,093200,29262135,3040,3045,3045,3040,275
20250401,093100,28425760,3055,3055,3055,3055,0
20250401,093000,28425760,3055,3045,3055,3045,12
20250401,092900,28389170,3055,3055,3055,3055,0
20250401,092800,28389170,3055,3055,3055,3055,0
20250401,092700,28389170,3055,3055,3055,3055,18
20250401,092600,28334180,3050,3050,3050,3050,0
20250401,092500,28334180,3050,3050,3050,3050,82
20250401,092400,28084080,3055,3050,3055,3050,118
20250401,092300,27723890,3050,3060,3060,3050,270
20250401,092200,26899430,3060,3055,3060,3055,736
20250401,092100,24650860,3055,3055,3055,3055,0
20250401,092000,24650860,3055,3055,3055,3055,2
20250401,091900,24644750,3035,3035,3035,3035,2
20250401,091800,24638680,3055,3035,3055,3035,399
20250401,091700,23421715,3055,3055,3055,3055,1
20250401,091600,23418660,3035,3060,3060,3035,413
20250401,091500,22159730,3040,3055,3060,3040,1048
20250401,091400,18961000,3055,3055,3055,3030,299
20250401,091300,18048665,3055,3055,3055,3055,0
20250401,091200,18048665,3055,3055,3055,3055,18
20250401,091100,17993675,3065,3040,3065,3040,3576
20250401,091000,7062690,3035,3035,3035,3035,20
20250401,090900,7001990,3040,3040,3040,3040,0
20250401,090800,7001990,3040,3040,3040,3040,0
20250401,090700,7001990,3040,3040,3040,3040,0
20250401,090600,7001990,3040,3040,3040,3040,0
20250401,090500,7001990,3040,3040,3040,3040,0
20250401,090400,7001990,3040,3040,3040,3040,0
20250401,090300,7001990,3040,3040,3040,3040,0
20250401,090200,7001990,3040,3040,3040,3040,10
20250401,090100,6971590,3040,3035,3040,3035,10
20250401,090000,6941215,3030,2995,3030,2995,2317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 244917310 3030 3030 3030 3030 1858
3 20250401 194600 244917310 3030 3030 3030 3030 0
4 20250401 194500 244917310 3030 3030 3030 3030 0
5 20250401 194400 244917310 3030 3030 3030 3030 0
6 20250401 194300 244917310 3030 3030 3030 3030 0
7 20250401 194200 244917310 3030 3030 3030 3030 0
8 20250401 194100 244917310 3030 3030 3030 3030 0
9 20250401 194000 244917310 3030 3030 3030 3030 0
10 20250401 193900 244917310 3030 3030 3030 3030 0
11 20250401 193800 244917310 3030 3030 3030 3030 0
12 20250401 193700 244917310 3030 3030 3030 3030 0
13 20250401 193600 244917310 3030 3030 3030 3030 0
14 20250401 193500 244917310 3030 3030 3030 3030 0
15 20250401 193400 244917310 3030 3030 3030 3030 0
16 20250401 193300 244917310 3030 3030 3030 3030 0
17 20250401 193200 244917310 3030 3030 3030 3030 0
18 20250401 193100 244917310 3030 3030 3030 3030 0
19 20250401 193000 244917310 3030 3030 3030 3030 0
20 20250401 192900 244917310 3030 3030 3030 3030 0
21 20250401 192800 244917310 3030 3030 3030 3030 0
22 20250401 192700 244917310 3030 3030 3030 3030 0
23 20250401 192600 244917310 3030 3030 3030 3030 0
24 20250401 192500 244917310 3030 3030 3030 3030 0
25 20250401 192400 244917310 3030 3030 3030 3030 0
26 20250401 192300 244917310 3030 3030 3030 3030 0
27 20250401 192200 244917310 3030 3030 3030 3030 0
28 20250401 192100 244917310 3030 3030 3030 3030 0
29 20250401 192000 244917310 3030 3030 3030 3030 0
30 20250401 191900 244917310 3030 3030 3030 3030 0
31 20250401 191800 244917310 3030 3030 3030 3030 0
32 20250401 191700 244917310 3030 3030 3030 3030 1858
33 20250401 191600 244917310 3030 3030 3030 3030 0
34 20250401 191500 244917310 3030 3030 3030 3030 0
35 20250401 191400 244917310 3030 3030 3030 3030 0
36 20250401 191300 244917310 3030 3030 3030 3030 0
37 20250401 191200 244917310 3030 3030 3030 3030 0
38 20250401 191100 244917310 3030 3030 3030 3030 0
39 20250401 191000 244917310 3030 3030 3030 3030 0
40 20250401 190900 244917310 3030 3030 3030 3030 0
41 20250401 190800 244917310 3030 3030 3030 3030 0
42 20250401 190700 244917310 3030 3030 3030 3030 0
43 20250401 190600 244917310 3030 3030 3030 3030 0
44 20250401 190500 244917310 3030 3030 3030 3030 0
45 20250401 190400 244917310 3030 3030 3030 3030 0
46 20250401 190300 244917310 3030 3030 3030 3030 0
47 20250401 190200 244917310 3030 3030 3030 3030 0
48 20250401 190100 244917310 3030 3030 3030 3030 0
49 20250401 190000 244917310 3030 3030 3030 3030 0
50 20250401 185900 244917310 3030 3030 3030 3030 0
51 20250401 185800 244917310 3030 3030 3030 3030 0
52 20250401 185700 244917310 3030 3030 3030 3030 0
53 20250401 185600 244917310 3030 3030 3030 3030 0
54 20250401 185500 244917310 3030 3030 3030 3030 0
55 20250401 185400 244917310 3030 3030 3030 3030 0
56 20250401 185300 244917310 3030 3030 3030 3030 0
57 20250401 185200 244917310 3030 3030 3030 3030 0
58 20250401 185100 244917310 3030 3030 3030 3030 0
59 20250401 185000 244917310 3030 3030 3030 3030 0
60 20250401 184900 244917310 3030 3030 3030 3030 0
61 20250401 184800 244917310 3030 3030 3030 3030 0
62 20250401 184700 244917310 3030 3030 3030 3030 1858
63 20250401 184600 244917310 3030 3030 3030 3030 0
64 20250401 184500 244917310 3030 3030 3030 3030 0
65 20250401 184400 244917310 3030 3030 3030 3030 0
66 20250401 184300 244917310 3030 3030 3030 3030 0
67 20250401 184200 244917310 3030 3030 3030 3030 0
68 20250401 184100 244917310 3030 3030 3030 3030 0
69 20250401 184000 244917310 3030 3030 3030 3030 0
70 20250401 183900 244917310 3030 3030 3030 3030 0
71 20250401 183800 244917310 3030 3030 3030 3030 0
72 20250401 183700 244917310 3030 3030 3030 3030 0
73 20250401 183600 244917310 3030 3030 3030 3030 0
74 20250401 183500 244917310 3030 3030 3030 3030 0
75 20250401 183400 244917310 3030 3030 3030 3030 0
76 20250401 183300 244917310 3030 3030 3030 3030 0
77 20250401 183200 244917310 3030 3030 3030 3030 0
78 20250401 183100 244917310 3030 3030 3030 3030 0
79 20250401 183000 244917310 3030 3030 3030 3030 0
80 20250401 182900 244917310 3030 3030 3030 3030 0
81 20250401 182800 244917310 3030 3030 3030 3030 0
82 20250401 182700 244917310 3030 3030 3030 3030 0
83 20250401 182600 244917310 3030 3030 3030 3030 0
84 20250401 182500 244917310 3030 3030 3030 3030 0
85 20250401 182400 244917310 3030 3030 3030 3030 0
86 20250401 182300 244917310 3030 3030 3030 3030 0
87 20250401 182200 244917310 3030 3030 3030 3030 0
88 20250401 182100 244917310 3030 3030 3030 3030 0
89 20250401 182000 244917310 3030 3030 3030 3030 0
90 20250401 181900 244917310 3030 3030 3030 3030 0
91 20250401 181800 244917310 3030 3030 3030 3030 0
92 20250401 181700 244917310 3030 3030 3030 3030 1858
93 20250401 181600 244917310 3030 3030 3030 3030 0
94 20250401 181500 244917310 3030 3030 3030 3030 0
95 20250401 181400 244917310 3030 3030 3030 3030 0
96 20250401 181300 244917310 3030 3030 3030 3030 0
97 20250401 181200 244917310 3030 3030 3030 3030 0
98 20250401 181100 244917310 3030 3030 3030 3030 0
99 20250401 181000 244917310 3030 3030 3030 3030 0
100 20250401 180900 244917310 3030 3030 3030 3030 0
101 20250401 180800 244917310 3030 3030 3030 3030 0
102 20250401 180700 244917310 3030 3030 3030 3030 0
103 20250401 180600 244917310 3030 3030 3030 3030 0
104 20250401 180500 244917310 3030 3030 3030 3030 0
105 20250401 180400 244917310 3030 3030 3030 3030 0
106 20250401 180300 244917310 3030 3030 3030 3030 0
107 20250401 180200 244917310 3030 3030 3030 3030 0
108 20250401 180100 244917310 3030 3030 3030 3030 0
109 20250401 180000 244917310 3030 3030 3030 3030 0
110 20250401 175900 244917310 3030 3030 3030 3030 0
111 20250401 175800 244917310 3030 3030 3030 3030 0
112 20250401 175700 244917310 3030 3030 3030 3030 0
113 20250401 175600 244917310 3030 3030 3030 3030 0
114 20250401 175500 244917310 3030 3030 3030 3030 0
115 20250401 175400 244917310 3030 3030 3030 3030 0
116 20250401 175300 244917310 3030 3030 3030 3030 0
117 20250401 175200 244917310 3030 3030 3030 3030 0
118 20250401 175100 244917310 3030 3030 3030 3030 0
119 20250401 175000 244917310 3030 3030 3030 3030 0
120 20250401 174900 244917310 3030 3030 3030 3030 0
121 20250401 174800 244917310 3030 3030 3030 3030 0
122 20250401 174700 244917310 3030 3030 3030 3030 1858
123 20250401 174600 244917310 3030 3030 3030 3030 0
124 20250401 174500 244917310 3030 3030 3030 3030 0
125 20250401 174400 244917310 3030 3030 3030 3030 0
126 20250401 174300 244917310 3030 3030 3030 3030 0
127 20250401 174200 244917310 3030 3030 3030 3030 0
128 20250401 174100 244917310 3030 3030 3030 3030 0
129 20250401 174000 244917310 3030 3030 3030 3030 0
130 20250401 173900 244917310 3030 3030 3030 3030 0
131 20250401 173800 244917310 3030 3030 3030 3030 0
132 20250401 173700 244917310 3030 3030 3030 3030 0
133 20250401 173600 244917310 3030 3030 3030 3030 0
134 20250401 173500 244917310 3030 3030 3030 3030 0
135 20250401 173400 244917310 3030 3030 3030 3030 0
136 20250401 173300 244917310 3030 3030 3030 3030 0
137 20250401 173200 244917310 3030 3030 3030 3030 0
138 20250401 173100 244917310 3030 3030 3030 3030 0
139 20250401 173000 244917310 3030 3030 3030 3030 0
140 20250401 172900 244917310 3030 3030 3030 3030 0
141 20250401 172800 244917310 3030 3030 3030 3030 0
142 20250401 172700 244917310 3030 3030 3030 3030 0
143 20250401 172600 244917310 3030 3030 3030 3030 0
144 20250401 172500 244917310 3030 3030 3030 3030 0
145 20250401 172400 244917310 3030 3030 3030 3030 0
146 20250401 172300 244917310 3030 3030 3030 3030 0
147 20250401 172200 244917310 3030 3030 3030 3030 0
148 20250401 172100 244917310 3030 3030 3030 3030 0
149 20250401 172000 244917310 3030 3030 3030 3030 0
150 20250401 171900 244917310 3030 3030 3030 3030 0
151 20250401 171800 244917310 3030 3030 3030 3030 0
152 20250401 171700 244917310 3030 3030 3030 3030 1858
153 20250401 171600 244917310 3030 3030 3030 3030 0
154 20250401 171500 244917310 3030 3030 3030 3030 0
155 20250401 171400 244917310 3030 3030 3030 3030 0
156 20250401 171300 244917310 3030 3030 3030 3030 0
157 20250401 171200 244917310 3030 3030 3030 3030 0
158 20250401 171100 244917310 3030 3030 3030 3030 0
159 20250401 171000 244917310 3030 3030 3030 3030 0
160 20250401 170900 244917310 3030 3030 3030 3030 0
161 20250401 170800 244917310 3030 3030 3030 3030 0
162 20250401 170700 244917310 3030 3030 3030 3030 0
163 20250401 170600 244917310 3030 3030 3030 3030 0
164 20250401 170500 244917310 3030 3030 3030 3030 0
165 20250401 170400 244917310 3030 3030 3030 3030 0
166 20250401 170300 244917310 3030 3030 3030 3030 0
167 20250401 170200 244917310 3030 3030 3030 3030 0
168 20250401 170100 244917310 3030 3030 3030 3030 0
169 20250401 170000 244917310 3030 3030 3030 3030 0
170 20250401 165900 244917310 3030 3030 3030 3030 0
171 20250401 165800 244917310 3030 3030 3030 3030 0
172 20250401 165700 244917310 3030 3030 3030 3030 0
173 20250401 165600 244917310 3030 3030 3030 3030 0
174 20250401 165500 244917310 3030 3030 3030 3030 0
175 20250401 165400 244917310 3030 3030 3030 3030 0
176 20250401 165300 244917310 3030 3030 3030 3030 0
177 20250401 165200 244917310 3030 3030 3030 3030 0
178 20250401 165100 244917310 3030 3030 3030 3030 0
179 20250401 165000 244917310 3030 3030 3030 3030 0
180 20250401 164900 244917310 3030 3030 3030 3030 0
181 20250401 164800 244917310 3030 3030 3030 3030 0
182 20250401 164700 244917310 3030 3030 3030 3030 1858
183 20250401 164600 244917310 3030 3030 3030 3030 0
184 20250401 164500 244917310 3030 3030 3030 3030 0
185 20250401 164400 244917310 3030 3030 3030 3030 0
186 20250401 164300 244917310 3030 3030 3030 3030 0
187 20250401 164200 244917310 3030 3030 3030 3030 0
188 20250401 164100 244917310 3030 3030 3030 3030 0
189 20250401 164000 244917310 3030 3030 3030 3030 0
190 20250401 163900 244917310 3030 3030 3030 3030 0
191 20250401 163800 244917310 3030 3030 3030 3030 0
192 20250401 163700 244917310 3030 3030 3030 3030 0
193 20250401 163600 244917310 3030 3030 3030 3030 0
194 20250401 163500 244917310 3030 3030 3030 3030 0
195 20250401 163400 244917310 3030 3030 3030 3030 0
196 20250401 163300 244917310 3030 3030 3030 3030 0
197 20250401 163200 244917310 3030 3030 3030 3030 0
198 20250401 163100 244917310 3030 3030 3030 3030 0
199 20250401 163000 244917310 3030 3030 3030 3030 0
200 20250401 162900 244917310 3030 3030 3030 3030 0
201 20250401 162800 244917310 3030 3030 3030 3030 0
202 20250401 162700 244917310 3030 3030 3030 3030 0
203 20250401 162600 244917310 3030 3030 3030 3030 0
204 20250401 162500 244917310 3030 3030 3030 3030 0
205 20250401 162400 244917310 3030 3030 3030 3030 0
206 20250401 162300 244917310 3030 3030 3030 3030 0
207 20250401 162200 244917310 3030 3030 3030 3030 0
208 20250401 162100 244917310 3030 3030 3030 3030 0
209 20250401 162000 244917310 3030 3030 3030 3030 0
210 20250401 161900 244917310 3030 3030 3030 3030 0
211 20250401 161800 244917310 3030 3030 3030 3030 0
212 20250401 161700 244917310 3030 3030 3030 3030 1858
213 20250401 161600 244917310 3030 3030 3030 3030 0
214 20250401 161500 244917310 3030 3030 3030 3030 0
215 20250401 161400 244917310 3030 3030 3030 3030 0
216 20250401 161300 244917310 3030 3030 3030 3030 0
217 20250401 161200 244917310 3030 3030 3030 3030 0
218 20250401 161100 244917310 3030 3030 3030 3030 0
219 20250401 161000 244917310 3030 3030 3030 3030 0
220 20250401 160900 244917310 3030 3030 3030 3030 0
221 20250401 160800 244917310 3030 3030 3030 3030 0
222 20250401 160700 244917310 3030 3030 3030 3030 0
223 20250401 160600 244917310 3030 3030 3030 3030 0
224 20250401 160500 244917310 3030 3030 3030 3030 0
225 20250401 160400 244917310 3030 3030 3030 3030 0
226 20250401 160300 244917310 3030 3030 3030 3030 0
227 20250401 160200 244917310 3030 3030 3030 3030 0
228 20250401 160100 244917310 3030 3030 3030 3030 0
229 20250401 160000 244917310 3030 3030 3030 3030 0
230 20250401 155900 244917310 3030 3030 3030 3030 0
231 20250401 155800 244917310 3030 3030 3030 3030 0
232 20250401 155700 244917310 3030 3030 3030 3030 0
233 20250401 155600 244917310 3030 3030 3030 3030 0
234 20250401 155500 244917310 3030 3030 3030 3030 0
235 20250401 155400 244917310 3030 3030 3030 3030 0
236 20250401 155300 244917310 3030 3030 3030 3030 0
237 20250401 155200 244917310 3030 3030 3030 3030 0
238 20250401 155100 244917310 3030 3030 3030 3030 0
239 20250401 155000 244917310 3030 3030 3030 3030 0
240 20250401 154900 244917310 3030 3030 3030 3030 0
241 20250401 154800 244917310 3030 3030 3030 3030 0
242 20250401 154700 244917310 3030 3030 3030 3030 1858
243 20250401 154600 244917310 3030 3030 3030 3030 0
244 20250401 154500 244917310 3030 3030 3030 3030 0
245 20250401 154400 244917310 3030 3030 3030 3030 0
246 20250401 154300 244917310 3030 3030 3030 3030 0
247 20250401 154200 244917310 3030 3030 3030 3030 0
248 20250401 154100 244917310 3030 3030 3030 3030 0
249 20250401 154000 244917310 3030 3030 3030 3030 0
250 20250401 153900 244917310 3030 3030 3030 3030 0
251 20250401 153800 244917310 3030 3030 3030 3030 0
252 20250401 153700 244917310 3030 3030 3030 3030 0
253 20250401 153600 244917310 3030 3030 3030 3030 0
254 20250401 153500 244917310 3030 3030 3030 3030 0
255 20250401 153400 244917310 3030 3030 3030 3030 0
256 20250401 153300 244917310 3030 3030 3030 3030 0
257 20250401 153200 244917310 3030 3030 3030 3030 0
258 20250401 153100 244917310 3030 3030 3030 3030 0
259 20250401 153000 244917310 3030 3030 3030 3030 1858
260 20250401 152900 239287570 3030 3030 3030 3030 0
261 20250401 152800 239287570 3030 3030 3030 3030 0
262 20250401 152700 239287570 3030 3030 3030 3030 0
263 20250401 152600 239287570 3030 3030 3030 3030 0
264 20250401 152500 239287570 3030 3030 3030 3030 0
265 20250401 152400 239287570 3030 3030 3030 3030 0
266 20250401 152300 239287570 3030 3030 3030 3030 0
267 20250401 152200 239287570 3030 3030 3030 3030 0
268 20250401 152100 239287570 3030 3030 3030 3030 0
269 20250401 152000 239287570 3030 3030 3030 3030 0
270 20250401 151900 239287570 3030 3020 3030 3015 156
271 20250401 151800 238817000 3030 3030 3030 3030 0
272 20250401 151700 238817000 3030 3035 3035 3015 341
273 20250401 151600 237788850 3015 3035 3035 3015 433
274 20250401 151500 236480675 3020 3020 3020 3020 240
275 20250401 151400 235755875 3045 3045 3045 3045 0
276 20250401 151300 235755875 3045 3040 3045 3040 31
277 20250401 151200 235661625 3020 3025 3025 3020 700
278 20250401 151100 233547485 3025 3040 3040 3025 51
279 20250401 151000 233393190 3025 3025 3025 3025 0
280 20250401 150900 233393190 3025 3025 3025 3025 0
281 20250401 150800 233393190 3025 3025 3025 3025 0
282 20250401 150700 233393190 3025 3025 3025 3025 0
283 20250401 150600 233393190 3025 3025 3025 3025 0
284 20250401 150500 233393190 3025 3025 3025 3025 0
285 20250401 150400 233393190 3025 3020 3025 3020 100
286 20250401 150300 233090940 3020 3020 3020 3020 0
287 20250401 150200 233090940 3020 3020 3020 3020 5000
288 20250401 150100 217990940 3020 3035 3035 3020 626
289 20250401 150000 216097710 3025 3035 3035 3025 546
290 20250401 145900 214444505 3035 3035 3035 3035 10
291 20250401 145800 214414155 3035 3035 3035 3035 0
292 20250401 145700 214414155 3035 3035 3035 3030 644
293 20250401 145600 212459870 3040 3035 3040 3030 4300
294 20250401 145500 199428300 3030 3030 3030 3030 0
295 20250401 145400 199428300 3030 3030 3030 3030 0
296 20250401 145300 199428300 3030 3035 3035 3030 182
297 20250401 145200 198876100 3035 3035 3035 3035 0
298 20250401 145100 198876100 3035 3035 3035 3035 0
299 20250401 145000 198876100 3035 3040 3040 3035 182
300 20250401 144900 198323550 3040 3040 3040 3040 0
301 20250401 144800 198323550 3040 3040 3040 3040 0
302 20250401 144700 198323550 3040 3035 3040 3035 285
303 20250401 144600 197458060 3040 3040 3040 3040 0
304 20250401 144500 197458060 3040 3040 3040 3040 10
305 20250401 144400 197427660 3040 3040 3040 3040 26
306 20250401 144300 197348620 3040 3040 3040 3040 0
307 20250401 144200 197348620 3040 3040 3040 3040 0
308 20250401 144100 197348620 3040 3040 3040 3040 182
309 20250401 144000 196795340 3035 3035 3035 3035 0
310 20250401 143900 196795340 3035 3035 3035 3035 0
311 20250401 143800 196795340 3035 3040 3040 3035 182
312 20250401 143700 196242440 3035 3035 3035 3035 0
313 20250401 143600 196242440 3035 3035 3035 3035 0
314 20250401 143500 196242440 3035 3040 3040 3035 182
315 20250401 143400 195689530 3065 3065 3065 3065 0
316 20250401 143300 195689530 3065 3065 3065 3065 0
317 20250401 143200 195689530 3065 3065 3065 3065 16
318 20250401 143100 195640490 3035 3065 3065 3035 184
319 20250401 143000 195080655 3035 3035 3035 3035 0
320 20250401 142900 195080655 3035 3035 3035 3035 11
321 20250401 142800 195047270 3035 3040 3040 3035 182
322 20250401 142700 194494635 3035 3035 3035 3035 0
323 20250401 142600 194494635 3035 3035 3035 3035 0
324 20250401 142500 194494635 3035 3040 3040 3035 182
325 20250401 142400 193942025 3065 3065 3065 3065 0
326 20250401 142300 193942025 3065 3065 3065 3065 0
327 20250401 142200 193942025 3065 3065 3065 3035 190
328 20250401 142100 193364535 3035 3035 3035 3035 0
329 20250401 142000 193364535 3035 3035 3035 3035 0
330 20250401 141900 193364535 3035 3045 3045 3035 182
331 20250401 141800 192811270 3040 3040 3040 3040 20
332 20250401 141700 192750470 3040 3040 3040 3040 30
333 20250401 141600 192659270 3035 3045 3045 3035 262
334 20250401 141500 191862325 3045 3045 3045 3045 0
335 20250401 141400 191862325 3045 3045 3045 3045 50
336 20250401 141300 191710075 3035 3050 3050 3035 182
337 20250401 141200 191156185 3075 3075 3075 3075 0
338 20250401 141100 191156185 3075 3075 3075 3075 5
339 20250401 141000 191140810 3070 3040 3070 3040 2
340 20250401 140900 191134700 3035 3050 3050 3035 182
341 20250401 140800 190580770 3050 3050 3050 3050 0
342 20250401 140700 190580770 3050 3050 3050 3050 0
343 20250401 140600 190580770 3050 3070 3075 3050 192
344 20250401 140500 189994945 3055 3055 3055 3055 0
345 20250401 140400 189994945 3055 3055 3055 3055 0
346 20250401 140300 189994945 3055 3060 3060 3055 182
347 20250401 140200 189438215 3045 3045 3045 3045 0
348 20250401 140100 189438215 3045 3045 3045 3045 0
349 20250401 140000 189438215 3045 3050 3050 3045 182
350 20250401 135900 188883900 3070 3070 3070 3070 0
351 20250401 135800 188883900 3070 3070 3070 3070 50
352 20250401 135700 188730400 3045 3045 3045 3045 181
353 20250401 135600 188179255 3035 3035 3035 3035 0
354 20250401 135500 188179255 3035 3035 3035 3035 0
355 20250401 135400 188179255 3035 3045 3045 3035 182
356 20250401 135300 187625950 3045 3045 3045 3045 0
357 20250401 135200 187625950 3045 3045 3045 3045 0
358 20250401 135100 187625950 3045 3045 3045 3045 182
359 20250401 135000 187071760 3060 3060 3060 3060 0
360 20250401 134900 187071760 3060 3060 3060 3060 102
361 20250401 134800 186759640 3040 3045 3045 3040 133
362 20250401 134700 186354940 3055 3055 3055 3055 49
363 20250401 134600 186205245 3040 3040 3040 3040 374
364 20250401 134500 185068285 3040 3040 3040 3040 1
365 20250401 134400 185065245 3040 3040 3060 3040 184
366 20250401 134300 184505635 3040 3040 3040 3040 0
367 20250401 134200 184505635 3040 3040 3040 3040 0
368 20250401 134100 184505635 3040 3045 3045 3040 182
369 20250401 134000 183952050 3040 3040 3040 3040 0
370 20250401 133900 183952050 3040 3040 3040 3040 0
371 20250401 133800 183952050 3040 3050 3050 3040 182
372 20250401 133700 183397215 3040 3040 3040 3040 0
373 20250401 133600 183397215 3040 3040 3040 3040 0
374 20250401 133500 183397215 3040 3070 3070 3040 182
375 20250401 133400 182843155 3075 3075 3075 3075 0
376 20250401 133300 182843155 3075 3075 3075 3075 2
377 20250401 133200 182837005 3075 3060 3075 3045 183
378 20250401 133100 182278510 3055 3055 3055 3055 0
379 20250401 133000 182278510 3055 3055 3055 3055 0
380 20250401 132900 182278510 3055 3055 3055 3055 182
381 20250401 132800 181722500 3090 3090 3090 3090 29
382 20250401 132700 181632890 3090 3085 3090 3080 31
383 20250401 132600 181537250 3085 3085 3085 3060 209
384 20250401 132500 180897035 3085 3085 3085 3085 33
385 20250401 132400 180795230 3085 3085 3085 3085 34
386 20250401 132300 180690340 3085 3085 3085 3085 26
387 20250401 132200 180610130 3050 3085 3085 3050 186
388 20250401 132100 180041915 3050 3060 3060 3045 2422
389 20250401 132000 172647030 3055 3055 3055 3055 0
390 20250401 131900 172647030 3055 3060 3060 3055 182
391 20250401 131800 172090850 3090 3090 3090 3090 4
392 20250401 131700 172078490 3090 3090 3090 3090 132
393 20250401 131600 171670610 3055 3080 3080 3055 182
394 20250401 131500 171113345 3055 3055 3055 3055 0
395 20250401 131400 171113345 3055 3055 3055 3055 0
396 20250401 131300 171113345 3055 3065 3065 3055 182
397 20250401 131200 170556365 3090 3090 3090 3090 0
398 20250401 131100 170556365 3090 3090 3090 3090 0
399 20250401 131000 170556365 3090 3060 3090 3055 185
400 20250401 130900 169990975 3055 3055 3055 3055 0
401 20250401 130800 169990975 3055 3055 3055 3055 0
402 20250401 130700 169990975 3055 3065 3065 3055 182
403 20250401 130600 169434755 3055 3055 3055 3055 0
404 20250401 130500 169434755 3055 3055 3055 3055 0
405 20250401 130400 169434755 3055 3060 3060 3055 182
406 20250401 130300 168878470 3065 3065 3065 3065 0
407 20250401 130200 168878470 3065 3065 3065 3065 0
408 20250401 130100 168878470 3065 3070 3070 3065 182
409 20250401 130000 168319925 3060 3060 3060 3060 0
410 20250401 125900 168319925 3060 3060 3060 3060 0
411 20250401 125800 168319925 3060 3060 3060 3060 0
412 20250401 125700 168319925 3060 3060 3060 3060 182
413 20250401 125600 167763005 3060 3060 3060 3060 0
414 20250401 125500 167763005 3060 3060 3060 3060 0
415 20250401 125400 167763005 3060 3070 3070 3060 182
416 20250401 125300 167205455 3065 3065 3065 3065 0
417 20250401 125200 167205455 3065 3065 3065 3065 0
418 20250401 125100 167205455 3065 3065 3065 3065 182
419 20250401 125000 166647625 3105 3105 3105 3105 1
420 20250401 124900 166644520 3100 3100 3100 3100 1
421 20250401 124800 166641420 3065 3090 3090 3065 182
422 20250401 124700 166083275 3105 3105 3105 3105 0
423 20250401 124600 166083275 3105 3095 3105 3095 4
424 20250401 124500 166070885 3095 3095 3105 3065 187
425 20250401 124400 165497410 3095 3095 3095 3095 3
426 20250401 124300 165488125 3105 3105 3105 3105 0
427 20250401 124200 165488125 3105 3080 3105 3065 183
428 20250401 124100 164925960 3110 3110 3110 3110 0
429 20250401 124000 164925960 3110 3110 3110 3110 0
430 20250401 123900 164925960 3110 3075 3110 3065 183
431 20250401 123800 164364350 3110 3110 3110 3110 0
432 20250401 123700 164364350 3110 3105 3110 3105 50
433 20250401 123600 164209095 3075 3075 3075 3075 0
434 20250401 123500 164209095 3075 3075 3075 3075 182
435 20250401 123400 163649445 3070 3070 3070 3070 0
436 20250401 123300 163649445 3070 3070 3070 3070 0
437 20250401 123200 163649445 3070 3075 3075 3070 182
438 20250401 123100 163090615 3070 3070 3070 3070 0
439 20250401 123000 163090615 3070 3070 3070 3070 0
440 20250401 122900 163090615 3070 3075 3075 3070 182
441 20250401 122800 162531740 3105 3100 3105 3100 10
442 20250401 122700 162500735 3060 3060 3060 3060 0
443 20250401 122600 162500735 3060 3080 3080 3060 241
444 20250401 122500 161761600 3075 3075 3075 3075 0
445 20250401 122400 161761600 3075 3075 3075 3075 9
446 20250401 122300 161733925 3075 3075 3075 3075 182
447 20250401 122200 161174275 3110 3110 3110 3110 0
448 20250401 122100 161174275 3110 3110 3110 3110 0
449 20250401 122000 161174275 3110 3110 3110 3110 0
450 20250401 121900 161174275 3110 3110 3110 3110 0
451 20250401 121800 161174275 3110 3110 3110 3110 0
452 20250401 121700 161174275 3110 3110 3110 3110 0
453 20250401 121600 161174275 3110 3110 3110 3110 0
454 20250401 121500 161174275 3110 3110 3110 3110 0
455 20250401 121400 161174275 3110 3110 3110 3110 0
456 20250401 121300 161174275 3110 3110 3110 3110 0
457 20250401 121200 161174275 3110 3110 3110 3110 0
458 20250401 121100 161174275 3110 3110 3110 3110 0
459 20250401 121000 161174275 3110 3110 3110 3110 0
460 20250401 120900 161174275 3110 3110 3110 3110 0
461 20250401 120800 161174275 3110 3110 3110 3110 1
462 20250401 120700 161171165 3065 3105 3105 3065 183
463 20250401 120600 160609575 3090 3095 3105 3090 78
464 20250401 120500 160368235 3065 3065 3065 3065 0
465 20250401 120400 160368235 3065 3085 3085 3065 182
466 20250401 120300 159810130 3120 3120 3120 3120 0
467 20250401 120200 159810130 3120 3115 3120 3115 25
468 20250401 120100 159732230 3065 3080 3080 3065 182
469 20250401 120000 159173665 3120 3120 3120 3120 0
470 20250401 115900 159173665 3120 3120 3120 3120 0
471 20250401 115800 159173665 3120 3085 3120 3065 247
472 20250401 115700 158411930 3120 3115 3120 3115 100
473 20250401 115600 158100390 3100 3115 3115 3100 106
474 20250401 115500 157771640 3075 3080 3080 3075 183
475 20250401 115400 157208900 3080 3080 3080 3080 0
476 20250401 115300 157208900 3080 3080 3080 3080 1
477 20250401 115200 157205820 3075 3090 3090 3075 182
478 20250401 115100 156644515 3130 3130 3130 3130 17
479 20250401 115000 156591305 3130 3130 3130 3130 0
480 20250401 114900 156591305 3130 3080 3130 3080 3
481 20250401 114800 156581965 3085 3125 3130 3085 521
482 20250401 114700 154960580 3125 3125 3125 3125 0
483 20250401 114600 154960580 3125 3100 3125 3080 53
484 20250401 114500 154795605 3080 3085 3085 3080 182
485 20250401 114400 154234295 3090 3090 3090 3090 0
486 20250401 114300 154234295 3090 3080 3090 3060 500
487 20250401 114200 152696485 3085 3095 3095 3085 839
488 20250401 114100 150107160 3100 3100 3100 3100 0
489 20250401 114000 150107160 3100 3095 3100 3090 850
490 20250401 113900 147478705 3095 3095 3100 3095 202
491 20250401 113800 146853465 3130 3130 3130 3130 0
492 20250401 113700 146853465 3130 3125 3130 3125 200
493 20250401 113600 146227965 3095 3120 3120 3095 1464
494 20250401 113500 141664835 3120 3120 3120 3120 1
495 20250401 113400 141661715 3090 3095 3095 3090 1577
496 20250401 113300 136788690 3120 3110 3120 3100 183
497 20250401 113200 136220250 3125 3100 3125 3100 573
498 20250401 113100 134429650 3125 3125 3125 3125 50
499 20250401 113000 134273400 3125 3110 3125 3100 2074
500 20250401 112900 127841205 3110 3110 3110 3110 0
501 20250401 112800 127841205 3110 3110 3110 3110 65
502 20250401 112700 127639055 3110 3080 3110 3080 6024
503 20250401 112600 108980310 3090 3090 3090 3090 0
504 20250401 112500 108980310 3090 3090 3090 3090 0
505 20250401 112400 108980310 3090 3090 3090 3090 10
506 20250401 112300 108949410 3090 3080 3090 3065 184
507 20250401 112200 108383700 3090 3090 3090 3090 10
508 20250401 112100 108352800 3090 3090 3090 3090 6
509 20250401 112000 108334260 3075 3075 3075 3075 182
510 20250401 111900 107774610 3090 3090 3090 3090 0
511 20250401 111800 107774610 3090 3090 3090 3090 0
512 20250401 111700 107774610 3090 3075 3090 3070 185
513 20250401 111600 107206330 3090 3090 3090 3090 51
514 20250401 111500 107048740 3090 3090 3090 3090 2
515 20250401 111400 107042560 3090 3090 3090 3075 184
516 20250401 111300 106476730 3090 3090 3090 3090 0
517 20250401 111200 106476730 3090 3090 3090 3090 0
518 20250401 111100 106476730 3090 3075 3090 3075 183
519 20250401 111000 105913990 3090 3085 3090 3085 20
520 20250401 110900 105852280 3085 3090 3090 3085 2430
521 20250401 110800 98355720 3085 3085 3090 3085 214
522 20250401 110700 97695520 3090 3090 3090 3090 7
523 20250401 110600 97673890 3090 3090 3090 3090 1
524 20250401 110500 97670800 3085 3090 3090 3085 282
525 20250401 110400 96799940 3095 3100 3100 3095 113
526 20250401 110300 96449840 3100 3075 3100 3075 4179
527 20250401 110200 83544420 3075 3055 3075 3055 5091
528 20250401 110100 67921440 3045 3045 3045 3045 181
529 20250401 110000 67370295 3055 3055 3055 3055 0
530 20250401 105900 67370295 3055 3050 3055 3050 146
531 20250401 105800 66924990 3040 3040 3040 3040 182
532 20250401 105700 66371710 3050 3050 3050 3050 32
533 20250401 105600 66274110 3050 3045 3050 3045 36
534 20250401 105500 66164470 3050 3035 3050 3035 188
535 20250401 105400 65593775 3050 3050 3050 3050 1000
536 20250401 105300 62543775 3050 3050 3050 3050 0
537 20250401 105200 62543775 3050 3040 3050 3030 2279
538 20250401 105100 55612075 3040 3040 3040 3025 12
539 20250401 105000 55575625 3040 3035 3040 3015 1002
540 20250401 104900 52534570 3035 3015 3035 3015 187
541 20250401 104800 51970665 3035 3035 3035 3035 0
542 20250401 104700 51970665 3035 3035 3035 3035 0
543 20250401 104600 51970665 3035 3030 3035 3015 1213
544 20250401 104500 48296215 3030 3025 3030 3025 11
545 20250401 104400 48262910 3005 3010 3010 3005 1092
546 20250401 104300 44978885 3025 3015 3025 3010 183
547 20250401 104200 44428035 3030 3030 3030 3030 0
548 20250401 104100 44428035 3030 3030 3030 3030 0
549 20250401 104000 44428035 3030 3015 3030 3010 183
550 20250401 103900 43876385 3035 3035 3035 3035 0
551 20250401 103800 43876385 3035 3035 3035 3035 0
552 20250401 103700 43876385 3035 3035 3035 3035 3
553 20250401 103600 43867280 3015 3030 3030 3015 212
554 20250401 103500 43227425 3035 3035 3035 3035 0
555 20250401 103400 43227425 3035 3030 3035 3030 15
556 20250401 103300 43181965 3020 3030 3030 3020 182
557 20250401 103200 42631450 3035 3035 3035 3035 0
558 20250401 103100 42631450 3035 3025 3035 3025 177
559 20250401 103000 42095225 3025 3030 3030 3025 200
560 20250401 102900 41490135 3035 3035 3035 3035 0
561 20250401 102800 41490135 3035 3035 3035 3035 0
562 20250401 102700 41490135 3035 3025 3035 3020 185
563 20250401 102600 40931285 3035 3035 3035 3035 0
564 20250401 102500 40931285 3035 3030 3035 3030 17
565 20250401 102400 40879740 3035 3035 3035 3020 186
566 20250401 102300 40317415 3035 3035 3035 3035 5
567 20250401 102200 40302240 3020 3020 3020 3020 0
568 20250401 102100 40302240 3020 3025 3025 3020 182
569 20250401 102000 39751865 3030 3030 3030 3030 30
570 20250401 101900 39660965 3030 3035 3035 3030 106
571 20250401 101800 39339775 3030 3030 3030 3030 182
572 20250401 101700 38788315 3040 3040 3040 3040 8
573 20250401 101600 38763995 3040 3040 3040 3040 6
574 20250401 101500 38745755 3030 3030 3030 3030 182
575 20250401 101400 38194295 3040 3040 3040 3040 0
576 20250401 101300 38194295 3040 3040 3040 3040 0
577 20250401 101200 38194295 3040 3040 3040 3040 5
578 20250401 101100 38179095 3030 3040 3040 3030 183
579 20250401 101000 37624595 3040 3040 3040 3040 9
580 20250401 100900 37597235 3040 3040 3040 3030 14
581 20250401 100800 37554775 3040 3020 3040 3020 207
582 20250401 100700 36929255 3040 3040 3040 3040 2
583 20250401 100600 36923175 3040 3035 3040 3035 3
584 20250401 100500 36914060 3040 3030 3040 3025 190
585 20250401 100400 36339020 3040 3040 3040 3040 98
586 20250401 100300 36041100 3040 3020 3040 3020 46
587 20250401 100200 35902080 3040 3040 3040 3025 190
588 20250401 100100 35327210 3040 3040 3040 3040 8
589 20250401 100000 35302890 3040 3040 3040 3040 11
590 20250401 095900 35269450 3020 3025 3025 3020 181
591 20250401 095800 34722290 3020 3020 3020 3020 0
592 20250401 095700 34722290 3020 3020 3020 3020 0
593 20250401 095600 34722290 3020 3025 3025 3020 182
594 20250401 095500 34171920 3040 3040 3040 3040 0
595 20250401 095400 34171920 3040 3040 3040 3040 6
596 20250401 095300 34153680 3025 3025 3025 3025 182
597 20250401 095200 33603130 3030 3030 3030 3030 0
598 20250401 095100 33603130 3030 3030 3030 3030 533
599 20250401 095000 31988140 3040 3035 3040 3030 183
600 20250401 094900 31433405 3040 3040 3040 3040 0
601 20250401 094800 31433405 3040 3040 3040 3040 0
602 20250401 094700 31433405 3040 3040 3040 3040 0
603 20250401 094600 31433405 3040 3040 3040 3040 0
604 20250401 094500 31433405 3040 3040 3040 3040 0
605 20250401 094400 31433405 3040 3040 3040 3040 0
606 20250401 094300 31433405 3040 3045 3045 3040 93
607 20250401 094200 31150275 3050 3050 3050 3050 12
608 20250401 094100 31113675 3050 3050 3050 3050 12
609 20250401 094000 31077075 3050 3045 3050 3045 417
610 20250401 093900 29805420 3045 3045 3045 3045 0
611 20250401 093800 29805420 3045 3045 3045 3045 0
612 20250401 093700 29805420 3045 3045 3045 3045 2
613 20250401 093600 29799330 3035 3035 3035 3035 177
614 20250401 093500 29262135 3040 3040 3040 3040 0
615 20250401 093400 29262135 3040 3040 3040 3040 0
616 20250401 093300 29262135 3040 3040 3040 3040 0
617 20250401 093200 29262135 3040 3045 3045 3040 275
618 20250401 093100 28425760 3055 3055 3055 3055 0
619 20250401 093000 28425760 3055 3045 3055 3045 12
620 20250401 092900 28389170 3055 3055 3055 3055 0
621 20250401 092800 28389170 3055 3055 3055 3055 0
622 20250401 092700 28389170 3055 3055 3055 3055 18
623 20250401 092600 28334180 3050 3050 3050 3050 0
624 20250401 092500 28334180 3050 3050 3050 3050 82
625 20250401 092400 28084080 3055 3050 3055 3050 118
626 20250401 092300 27723890 3050 3060 3060 3050 270
627 20250401 092200 26899430 3060 3055 3060 3055 736
628 20250401 092100 24650860 3055 3055 3055 3055 0
629 20250401 092000 24650860 3055 3055 3055 3055 2
630 20250401 091900 24644750 3035 3035 3035 3035 2
631 20250401 091800 24638680 3055 3035 3055 3035 399
632 20250401 091700 23421715 3055 3055 3055 3055 1
633 20250401 091600 23418660 3035 3060 3060 3035 413
634 20250401 091500 22159730 3040 3055 3060 3040 1048
635 20250401 091400 18961000 3055 3055 3055 3030 299
636 20250401 091300 18048665 3055 3055 3055 3055 0
637 20250401 091200 18048665 3055 3055 3055 3055 18
638 20250401 091100 17993675 3065 3040 3065 3040 3576
639 20250401 091000 7062690 3035 3035 3035 3035 20
640 20250401 090900 7001990 3040 3040 3040 3040 0
641 20250401 090800 7001990 3040 3040 3040 3040 0
642 20250401 090700 7001990 3040 3040 3040 3040 0
643 20250401 090600 7001990 3040 3040 3040 3040 0
644 20250401 090500 7001990 3040 3040 3040 3040 0
645 20250401 090400 7001990 3040 3040 3040 3040 0
646 20250401 090300 7001990 3040 3040 3040 3040 0
647 20250401 090200 7001990 3040 3040 3040 3040 10
648 20250401 090100 6971590 3040 3035 3040 3035 10
649 20250401 090000 6941215 3030 2995 3030 2995 2317

1
053980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18982783,0,58846627300,0.00
20250327,0,18982783,0,60744905600,0.00
20250326,0,18982783,0,61029647345,0.00
20250325,0,18982783,0,61314389090,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18982783 0 58846627300 0.00
3 20250327 0 18982783 0 60744905600 0.00
4 20250326 0 18982783 0 61029647345 0.00
5 20250325 0 18982783 0 61314389090 0.00