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

654
061970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,192612911,3325,3325,3325,3325,2045
20250401,195100,192612911,3325,3325,3325,3325,0
20250401,195000,192612911,3325,3325,3325,3325,0
20250401,194900,192612911,3325,3325,3325,3325,0
20250401,194800,192612911,3325,3325,3325,3325,0
20250401,194700,192612911,3325,3325,3325,3325,0
20250401,194600,192612911,3325,3325,3325,3325,0
20250401,194500,192612911,3325,3325,3325,3325,0
20250401,194400,192612911,3325,3325,3325,3325,0
20250401,194300,192612911,3325,3325,3325,3325,0
20250401,194200,192612911,3325,3325,3325,3325,0
20250401,194100,192612911,3325,3325,3325,3325,0
20250401,194000,192612911,3325,3325,3325,3325,0
20250401,193900,192612911,3325,3325,3325,3325,0
20250401,193800,192612911,3325,3325,3325,3325,0
20250401,193700,192612911,3325,3325,3325,3325,0
20250401,193600,192612911,3325,3325,3325,3325,0
20250401,193500,192612911,3325,3325,3325,3325,0
20250401,193400,192612911,3325,3325,3325,3325,0
20250401,193300,192612911,3325,3325,3325,3325,0
20250401,193200,192612911,3325,3325,3325,3325,0
20250401,193100,192612911,3325,3325,3325,3325,0
20250401,193000,192612911,3325,3325,3325,3325,0
20250401,192900,192612911,3325,3325,3325,3325,0
20250401,192800,192612911,3325,3325,3325,3325,0
20250401,192700,192612911,3325,3325,3325,3325,0
20250401,192600,192612911,3325,3325,3325,3325,0
20250401,192500,192612911,3325,3325,3325,3325,0
20250401,192400,192612911,3325,3325,3325,3325,0
20250401,192300,192612911,3325,3325,3325,3325,0
20250401,192200,192612911,3325,3325,3325,3325,2045
20250401,192100,192612911,3325,3325,3325,3325,0
20250401,192000,192612911,3325,3325,3325,3325,0
20250401,191900,192612911,3325,3325,3325,3325,0
20250401,191800,192612911,3325,3325,3325,3325,0
20250401,191700,192612911,3325,3325,3325,3325,0
20250401,191600,192612911,3325,3325,3325,3325,0
20250401,191500,192612911,3325,3325,3325,3325,0
20250401,191400,192612911,3325,3325,3325,3325,0
20250401,191300,192612911,3325,3325,3325,3325,0
20250401,191200,192612911,3325,3325,3325,3325,0
20250401,191100,192612911,3325,3325,3325,3325,0
20250401,191000,192612911,3325,3325,3325,3325,0
20250401,190900,192612911,3325,3325,3325,3325,0
20250401,190800,192612911,3325,3325,3325,3325,0
20250401,190700,192612911,3325,3325,3325,3325,0
20250401,190600,192612911,3325,3325,3325,3325,0
20250401,190500,192612911,3325,3325,3325,3325,0
20250401,190400,192612911,3325,3325,3325,3325,0
20250401,190300,192612911,3325,3325,3325,3325,0
20250401,190200,192612911,3325,3325,3325,3325,0
20250401,190100,192612911,3325,3325,3325,3325,0
20250401,190000,192612911,3325,3325,3325,3325,0
20250401,185900,192612911,3325,3325,3325,3325,0
20250401,185800,192612911,3325,3325,3325,3325,0
20250401,185700,192612911,3325,3325,3325,3325,0
20250401,185600,192612911,3325,3325,3325,3325,0
20250401,185500,192612911,3325,3325,3325,3325,0
20250401,185400,192612911,3325,3325,3325,3325,0
20250401,185300,192612911,3325,3325,3325,3325,0
20250401,185200,192612911,3325,3325,3325,3325,2045
20250401,185100,192612911,3325,3325,3325,3325,0
20250401,185000,192612911,3325,3325,3325,3325,0
20250401,184900,192612911,3325,3325,3325,3325,0
20250401,184800,192612911,3325,3325,3325,3325,0
20250401,184700,192612911,3325,3325,3325,3325,0
20250401,184600,192612911,3325,3325,3325,3325,0
20250401,184500,192612911,3325,3325,3325,3325,0
20250401,184400,192612911,3325,3325,3325,3325,0
20250401,184300,192612911,3325,3325,3325,3325,0
20250401,184200,192612911,3325,3325,3325,3325,0
20250401,184100,192612911,3325,3325,3325,3325,0
20250401,184000,192612911,3325,3325,3325,3325,0
20250401,183900,192612911,3325,3325,3325,3325,0
20250401,183800,192612911,3325,3325,3325,3325,0
20250401,183700,192612911,3325,3325,3325,3325,0
20250401,183600,192612911,3325,3325,3325,3325,0
20250401,183500,192612911,3325,3325,3325,3325,0
20250401,183400,192612911,3325,3325,3325,3325,0
20250401,183300,192612911,3325,3325,3325,3325,0
20250401,183200,192612911,3325,3325,3325,3325,0
20250401,183100,192612911,3325,3325,3325,3325,0
20250401,183000,192612911,3325,3325,3325,3325,0
20250401,182900,192612911,3325,3325,3325,3325,0
20250401,182800,192612911,3325,3325,3325,3325,0
20250401,182700,192612911,3325,3325,3325,3325,0
20250401,182600,192612911,3325,3325,3325,3325,0
20250401,182500,192612911,3325,3325,3325,3325,0
20250401,182400,192612911,3325,3325,3325,3325,0
20250401,182300,192612911,3325,3325,3325,3325,0
20250401,182200,192612911,3325,3325,3325,3325,2045
20250401,182100,192612911,3325,3325,3325,3325,0
20250401,182000,192612911,3325,3325,3325,3325,0
20250401,181900,192612911,3325,3325,3325,3325,0
20250401,181800,192612911,3325,3325,3325,3325,0
20250401,181700,192612911,3325,3325,3325,3325,0
20250401,181600,192612911,3325,3325,3325,3325,0
20250401,181500,192612911,3325,3325,3325,3325,0
20250401,181400,192612911,3325,3325,3325,3325,0
20250401,181300,192612911,3325,3325,3325,3325,0
20250401,181200,192612911,3325,3325,3325,3325,0
20250401,181100,192612911,3325,3325,3325,3325,0
20250401,181000,192612911,3325,3325,3325,3325,0
20250401,180900,192612911,3325,3325,3325,3325,0
20250401,180800,192612911,3325,3325,3325,3325,0
20250401,180700,192612911,3325,3325,3325,3325,0
20250401,180600,192612911,3325,3325,3325,3325,0
20250401,180500,192612911,3325,3325,3325,3325,0
20250401,180400,192612911,3325,3325,3325,3325,0
20250401,180300,192612911,3325,3325,3325,3325,0
20250401,180200,192612911,3325,3325,3325,3325,0
20250401,180100,192612911,3325,3325,3325,3325,0
20250401,180000,192612911,3325,3325,3325,3325,0
20250401,175900,192612911,3325,3325,3325,3325,0
20250401,175800,192612911,3325,3325,3325,3325,0
20250401,175700,192612911,3325,3325,3325,3325,0
20250401,175600,192612911,3325,3325,3325,3325,0
20250401,175500,192612911,3325,3325,3325,3325,0
20250401,175400,192612911,3325,3325,3325,3325,0
20250401,175300,192612911,3325,3325,3325,3325,0
20250401,175200,192612911,3325,3325,3325,3325,2045
20250401,175100,192612911,3325,3325,3325,3325,0
20250401,175000,192612911,3325,3325,3325,3325,0
20250401,174900,192612911,3325,3325,3325,3325,0
20250401,174800,192612911,3325,3325,3325,3325,0
20250401,174700,192612911,3325,3325,3325,3325,0
20250401,174600,192612911,3325,3325,3325,3325,0
20250401,174500,192612911,3325,3325,3325,3325,0
20250401,174400,192612911,3325,3325,3325,3325,0
20250401,174300,192612911,3325,3325,3325,3325,0
20250401,174200,192612911,3325,3325,3325,3325,0
20250401,174100,192612911,3325,3325,3325,3325,0
20250401,174000,192612911,3325,3325,3325,3325,0
20250401,173900,192612911,3325,3325,3325,3325,0
20250401,173800,192612911,3325,3325,3325,3325,0
20250401,173700,192612911,3325,3325,3325,3325,0
20250401,173600,192612911,3325,3325,3325,3325,0
20250401,173500,192612911,3325,3325,3325,3325,0
20250401,173400,192612911,3325,3325,3325,3325,0
20250401,173300,192612911,3325,3325,3325,3325,0
20250401,173200,192612911,3325,3325,3325,3325,0
20250401,173100,192612911,3325,3325,3325,3325,0
20250401,173000,192612911,3325,3325,3325,3325,0
20250401,172900,192612911,3325,3325,3325,3325,0
20250401,172800,192612911,3325,3325,3325,3325,0
20250401,172700,192612911,3325,3325,3325,3325,0
20250401,172600,192612911,3325,3325,3325,3325,0
20250401,172500,192612911,3325,3325,3325,3325,0
20250401,172400,192612911,3325,3325,3325,3325,0
20250401,172300,192612911,3325,3325,3325,3325,0
20250401,172200,192612911,3325,3325,3325,3325,2045
20250401,172100,192612911,3325,3325,3325,3325,0
20250401,172000,192612911,3325,3325,3325,3325,0
20250401,171900,192612911,3325,3325,3325,3325,0
20250401,171800,192612911,3325,3325,3325,3325,0
20250401,171700,192612911,3325,3325,3325,3325,0
20250401,171600,192612911,3325,3325,3325,3325,0
20250401,171500,192612911,3325,3325,3325,3325,0
20250401,171400,192612911,3325,3325,3325,3325,0
20250401,171300,192612911,3325,3325,3325,3325,0
20250401,171200,192612911,3325,3325,3325,3325,0
20250401,171100,192612911,3325,3325,3325,3325,0
20250401,171000,192612911,3325,3325,3325,3325,0
20250401,170900,192612911,3325,3325,3325,3325,0
20250401,170800,192612911,3325,3325,3325,3325,0
20250401,170700,192612911,3325,3325,3325,3325,0
20250401,170600,192612911,3325,3325,3325,3325,0
20250401,170500,192612911,3325,3325,3325,3325,0
20250401,170400,192612911,3325,3325,3325,3325,0
20250401,170300,192612911,3325,3325,3325,3325,0
20250401,170200,192612911,3325,3325,3325,3325,0
20250401,170100,192612911,3325,3325,3325,3325,0
20250401,170000,192612911,3325,3325,3325,3325,0
20250401,165900,192612911,3325,3325,3325,3325,0
20250401,165800,192612911,3325,3325,3325,3325,0
20250401,165700,192612911,3325,3325,3325,3325,0
20250401,165600,192612911,3325,3325,3325,3325,0
20250401,165500,192612911,3325,3325,3325,3325,0
20250401,165400,192612911,3325,3325,3325,3325,0
20250401,165300,192612911,3325,3325,3325,3325,0
20250401,165200,192612911,3325,3325,3325,3325,2045
20250401,165100,192612911,3325,3325,3325,3325,0
20250401,165000,192612911,3325,3325,3325,3325,0
20250401,164900,192612911,3325,3325,3325,3325,0
20250401,164800,192612911,3325,3325,3325,3325,0
20250401,164700,192612911,3325,3325,3325,3325,0
20250401,164600,192612911,3325,3325,3325,3325,0
20250401,164500,192612911,3325,3325,3325,3325,0
20250401,164400,192612911,3325,3325,3325,3325,0
20250401,164300,192612911,3325,3325,3325,3325,0
20250401,164200,192612911,3325,3325,3325,3325,0
20250401,164100,192612911,3325,3325,3325,3325,0
20250401,164000,192612911,3325,3325,3325,3325,0
20250401,163900,192612911,3325,3325,3325,3325,0
20250401,163800,192612911,3325,3325,3325,3325,0
20250401,163700,192612911,3325,3325,3325,3325,0
20250401,163600,192612911,3325,3325,3325,3325,0
20250401,163500,192612911,3325,3325,3325,3325,0
20250401,163400,192612911,3325,3325,3325,3325,0
20250401,163300,192612911,3325,3325,3325,3325,0
20250401,163200,192612911,3325,3325,3325,3325,0
20250401,163100,192612911,3325,3325,3325,3325,0
20250401,163000,192612911,3325,3325,3325,3325,0
20250401,162900,192612911,3325,3325,3325,3325,0
20250401,162800,192612911,3325,3325,3325,3325,0
20250401,162700,192612911,3325,3325,3325,3325,0
20250401,162600,192612911,3325,3325,3325,3325,0
20250401,162500,192612911,3325,3325,3325,3325,0
20250401,162400,192612911,3325,3325,3325,3325,0
20250401,162300,192612911,3325,3325,3325,3325,0
20250401,162200,192612911,3325,3325,3325,3325,2045
20250401,162100,192612911,3325,3325,3325,3325,0
20250401,162000,192612911,3325,3325,3325,3325,0
20250401,161900,192612911,3325,3325,3325,3325,0
20250401,161800,192612911,3325,3325,3325,3325,0
20250401,161700,192612911,3325,3325,3325,3325,0
20250401,161600,192612911,3325,3325,3325,3325,0
20250401,161500,192612911,3325,3325,3325,3325,0
20250401,161400,192612911,3325,3325,3325,3325,0
20250401,161300,192612911,3325,3325,3325,3325,0
20250401,161200,192612911,3325,3325,3325,3325,0
20250401,161100,192612911,3325,3325,3325,3325,0
20250401,161000,192612911,3325,3325,3325,3325,0
20250401,160900,192612911,3325,3325,3325,3325,0
20250401,160800,192612911,3325,3325,3325,3325,0
20250401,160700,192612911,3325,3325,3325,3325,0
20250401,160600,192612911,3325,3325,3325,3325,0
20250401,160500,192612911,3325,3325,3325,3325,0
20250401,160400,192612911,3325,3325,3325,3325,0
20250401,160300,192612911,3325,3325,3325,3325,0
20250401,160200,192612911,3325,3325,3325,3325,0
20250401,160100,192612911,3325,3325,3325,3325,0
20250401,160000,192612911,3325,3325,3325,3325,0
20250401,155900,192612911,3325,3325,3325,3325,0
20250401,155800,192612911,3325,3325,3325,3325,0
20250401,155700,192612911,3325,3325,3325,3325,0
20250401,155600,192612911,3325,3325,3325,3325,0
20250401,155500,192612911,3325,3325,3325,3325,0
20250401,155400,192612911,3325,3325,3325,3325,0
20250401,155300,192612911,3325,3325,3325,3325,0
20250401,155200,192612911,3325,3325,3325,3325,2045
20250401,155100,192612911,3325,3325,3325,3325,0
20250401,155000,192612911,3325,3325,3325,3325,0
20250401,154900,192612911,3325,3325,3325,3325,0
20250401,154800,192612911,3325,3325,3325,3325,0
20250401,154700,192612911,3325,3325,3325,3325,0
20250401,154600,192612911,3325,3325,3325,3325,0
20250401,154500,192612911,3325,3325,3325,3325,0
20250401,154400,192612911,3325,3325,3325,3325,0
20250401,154300,192612911,3325,3325,3325,3325,0
20250401,154200,192612911,3325,3325,3325,3325,0
20250401,154100,192612911,3325,3325,3325,3325,0
20250401,154000,192612911,3325,3325,3325,3325,0
20250401,153900,192612911,3325,3325,3325,3325,0
20250401,153800,192612911,3325,3325,3325,3325,0
20250401,153700,192612911,3325,3325,3325,3325,0
20250401,153600,192612911,3325,3325,3325,3325,0
20250401,153500,192612911,3325,3325,3325,3325,0
20250401,153400,192612911,3325,3325,3325,3325,0
20250401,153300,192612911,3325,3325,3325,3325,0
20250401,153200,192612911,3325,3325,3325,3325,0
20250401,153100,192612911,3325,3325,3325,3325,0
20250401,153000,192612911,3325,3325,3325,3325,2045
20250401,152900,185813286,3325,3325,3325,3325,0
20250401,152800,185813286,3325,3325,3325,3325,0
20250401,152700,185813286,3325,3325,3325,3325,0
20250401,152600,185813286,3325,3325,3325,3325,0
20250401,152500,185813286,3325,3325,3325,3325,0
20250401,152400,185813286,3325,3325,3325,3325,0
20250401,152300,185813286,3325,3325,3325,3325,0
20250401,152200,185813286,3325,3325,3325,3325,0
20250401,152100,185813286,3325,3325,3325,3325,0
20250401,152000,185813286,3325,3325,3325,3325,0
20250401,151900,185813286,3325,3325,3325,3325,0
20250401,151800,185813286,3325,3320,3325,3320,40
20250401,151700,185680396,3325,3325,3325,3325,10
20250401,151600,185647146,3320,3320,3320,3320,0
20250401,151500,185647146,3320,3320,3325,3320,213
20250401,151400,184939521,3320,3310,3320,3310,276
20250401,151300,184024101,3310,3315,3315,3310,100
20250401,151200,183692801,3320,3320,3320,3320,1
20250401,151100,183689481,3320,3320,3320,3320,10
20250401,151000,183656281,3315,3315,3315,3315,0
20250401,150900,183656281,3315,3315,3315,3315,0
20250401,150800,183656281,3315,3315,3315,3315,0
20250401,150700,183656281,3315,3315,3315,3315,17
20250401,150600,183599926,3320,3320,3320,3320,65
20250401,150500,183384126,3320,3320,3320,3320,1
20250401,150400,183380806,3315,3315,3315,3315,13
20250401,150300,183337711,3315,3315,3315,3315,2
20250401,150200,183331081,3315,3315,3315,3315,0
20250401,150100,183331081,3315,3315,3315,3315,5
20250401,150000,183314506,3310,3310,3310,3310,0
20250401,145900,183314506,3310,3310,3310,3310,250
20250401,145800,182487006,3310,3310,3310,3310,0
20250401,145700,182487006,3310,3310,3310,3310,0
20250401,145600,182487006,3310,3310,3310,3310,394
20250401,145500,181182866,3310,3310,3310,3310,30
20250401,145400,181083566,3310,3310,3310,3310,0
20250401,145300,181083566,3310,3315,3315,3310,1500
20250401,145200,176118091,3320,3320,3320,3320,0
20250401,145100,176118091,3320,3320,3320,3320,5
20250401,145000,176101491,3320,3320,3320,3320,1
20250401,144900,176098171,3325,3325,3325,3325,0
20250401,144800,176098171,3325,3325,3325,3325,1059
20250401,144700,172576996,3320,3325,3325,3320,421
20250401,144600,171177221,3325,3325,3325,3325,0
20250401,144500,171177221,3325,3325,3325,3325,219
20250401,144400,170449046,3320,3320,3320,3320,703
20250401,144300,168115086,3320,3320,3320,3320,5
20250401,144200,168098486,3315,3315,3315,3315,0
20250401,144100,168098486,3315,3315,3315,3315,0
20250401,144000,168098486,3315,3315,3315,3315,98
20250401,143900,167773616,3315,3315,3315,3315,1000
20250401,143800,164458616,3315,3315,3315,3315,0
20250401,143700,164458616,3315,3315,3315,3315,0
20250401,143600,164458616,3315,3315,3315,3315,158
20250401,143500,163934846,3315,3315,3315,3315,4
20250401,143400,163921586,3315,3320,3320,3315,231
20250401,143300,163155656,3320,3320,3320,3320,0
20250401,143200,163155656,3320,3320,3320,3320,200
20250401,143100,162491656,3325,3325,3325,3325,46
20250401,143000,162338706,3325,3325,3325,3325,0
20250401,142900,162338706,3325,3320,3325,3320,1297
20250401,142800,158032181,3320,3320,3320,3320,200
20250401,142700,157368181,3325,3325,3325,3325,10
20250401,142600,157334931,3330,3330,3330,3330,0
20250401,142500,157334931,3330,3330,3330,3330,2
20250401,142400,157328271,3320,3320,3320,3320,100
20250401,142300,156996271,3330,3330,3330,3330,0
20250401,142200,156996271,3330,3330,3330,3330,6
20250401,142100,156976291,3330,3330,3330,3330,1
20250401,142000,156972961,3335,3335,3335,3335,0
20250401,141900,156972961,3335,3335,3335,3335,0
20250401,141800,156972961,3335,3335,3335,3335,0
20250401,141700,156972961,3335,3335,3335,3335,0
20250401,141600,156972961,3335,3335,3335,3335,0
20250401,141500,156972961,3335,3335,3335,3335,9
20250401,141400,156942946,3320,3320,3320,3320,0
20250401,141300,156942946,3320,3320,3320,3320,0
20250401,141200,156942946,3320,3330,3330,3320,91
20250401,141100,156640791,3335,3335,3335,3335,0
20250401,141000,156640791,3335,3335,3335,3335,1
20250401,140900,156637456,3335,3335,3335,3335,0
20250401,140800,156637456,3335,3335,3335,3335,0
20250401,140700,156637456,3335,3335,3335,3335,0
20250401,140600,156637456,3335,3335,3335,3335,0
20250401,140500,156637456,3335,3335,3335,3335,0
20250401,140400,156637456,3335,3335,3335,3335,0
20250401,140300,156637456,3335,3335,3335,3335,0
20250401,140200,156637456,3335,3335,3335,3335,1
20250401,140100,156634121,3340,3340,3340,3340,0
20250401,140000,156634121,3340,3340,3340,3340,3
20250401,135900,156624101,3340,3340,3340,3340,0
20250401,135800,156624101,3340,3340,3340,3340,0
20250401,135700,156624101,3340,3340,3340,3340,0
20250401,135600,156624101,3340,3340,3340,3340,10
20250401,135500,156590701,3340,3340,3340,3340,30
20250401,135400,156490501,3320,3320,3320,3320,0
20250401,135300,156490501,3320,3335,3335,3320,1170
20250401,135200,152598921,3340,3340,3340,3340,10
20250401,135100,152565521,3340,3340,3340,3340,0
20250401,135000,152565521,3340,3340,3340,3340,69
20250401,134900,152335061,3335,3335,3335,3335,0
20250401,134800,152335061,3335,3335,3335,3335,0
20250401,134700,152335061,3335,3335,3335,3335,0
20250401,134600,152335061,3335,3335,3335,3335,10
20250401,134500,152301711,3335,3340,3340,3335,12
20250401,134400,152261686,3340,3340,3340,3340,0
20250401,134300,152261686,3340,3340,3340,3340,0
20250401,134200,152261686,3340,3330,3340,3330,13
20250401,134100,152218366,3330,3330,3330,3330,10
20250401,134000,152185066,3330,3330,3330,3330,0
20250401,133900,152185066,3330,3330,3330,3330,255
20250401,133800,151335916,3340,3340,3340,3340,5
20250401,133700,151319216,3340,3340,3340,3340,0
20250401,133600,151319216,3340,3340,3340,3340,0
20250401,133500,151319216,3340,3340,3340,3340,0
20250401,133400,151319216,3340,3340,3340,3340,10
20250401,133300,151285816,3340,3335,3340,3335,300
20250401,133200,150284591,3330,3330,3330,3330,0
20250401,133100,150284591,3330,3330,3330,3330,10
20250401,133000,150251291,3335,3335,3335,3335,0
20250401,132900,150251291,3335,3335,3335,3335,0
20250401,132800,150251291,3335,3335,3335,3335,0
20250401,132700,150251291,3335,3330,3335,3330,36
20250401,132600,150131256,3332,3332,3332,3332,0
20250401,132500,150131256,3332,3332,3332,3332,1
20250401,132400,150127924,3332,3332,3332,3332,0
20250401,132300,150127924,3332,3332,3332,3332,0
20250401,132200,150127924,3332,3332,3332,3332,2
20250401,132100,150121260,3332,3332,3332,3332,10
20250401,132000,150087940,3335,3335,3335,3335,0
20250401,131900,150087940,3335,3335,3335,3335,0
20250401,131800,150087940,3335,3335,3335,3335,1
20250401,131700,150084605,3335,3335,3335,3335,1
20250401,131600,150081270,3330,3330,3330,3330,500
20250401,131500,148416270,3340,3340,3340,3340,3
20250401,131400,148406250,3340,3340,3340,3340,0
20250401,131300,148406250,3340,3340,3340,3340,10
20250401,131200,148372850,3340,3340,3340,3340,0
20250401,131100,148372850,3340,3340,3340,3340,30
20250401,131000,148272650,3330,3330,3330,3330,0
20250401,130900,148272650,3330,3330,3330,3330,0
20250401,130800,148272650,3330,3320,3330,3320,263
20250401,130700,147396880,3320,3320,3320,3320,0
20250401,130600,147396880,3320,3320,3320,3320,20
20250401,130500,147330480,3325,3330,3330,3325,20
20250401,130400,147263930,3320,3320,3320,3320,1368
20250401,130300,142722170,3320,3320,3320,3320,0
20250401,130200,142722170,3320,3320,3320,3320,0
20250401,130100,142722170,3320,3320,3320,3320,0
20250401,130000,142722170,3320,3320,3320,3320,4
20250401,125900,142708890,3320,3320,3320,3320,1
20250401,125800,142705570,3320,3320,3320,3320,0
20250401,125700,142705570,3320,3320,3320,3320,0
20250401,125600,142705570,3320,3320,3320,3320,0
20250401,125500,142705570,3320,3325,3325,3320,28
20250401,125400,142612605,3325,3325,3325,3325,8
20250401,125300,142586005,3330,3330,3330,3330,0
20250401,125200,142586005,3330,3330,3330,3330,0
20250401,125100,142586005,3330,3330,3330,3330,0
20250401,125000,142586005,3330,3330,3330,3330,2
20250401,124900,142579345,3330,3330,3330,3330,1
20250401,124800,142576015,3330,3330,3330,3330,29
20250401,124700,142479445,3325,3325,3325,3325,0
20250401,124600,142479445,3325,3325,3325,3325,0
20250401,124500,142479445,3325,3325,3325,3325,0
20250401,124400,142479445,3325,3335,3335,3320,586
20250401,124300,140531160,3340,3340,3340,3340,0
20250401,124200,140531160,3340,3340,3340,3340,0
20250401,124100,140531160,3340,3340,3340,3340,0
20250401,124000,140531160,3340,3340,3340,3340,8
20250401,123900,140504440,3340,3340,3340,3340,0
20250401,123800,140504440,3340,3340,3340,3340,12
20250401,123700,140464360,3350,3350,3350,3350,5
20250401,123600,140447610,3350,3350,3350,3350,0
20250401,123500,140447610,3350,3350,3350,3350,0
20250401,123400,140447610,3350,3350,3350,3350,71
20250401,123300,140209760,3335,3335,3335,3335,1
20250401,123200,140206425,3350,3350,3350,3350,0
20250401,123100,140206425,3350,3350,3350,3350,100
20250401,123000,139871425,3350,3350,3350,3350,0
20250401,122900,139871425,3350,3350,3350,3350,1
20250401,122800,139868075,3350,3350,3350,3350,0
20250401,122700,139868075,3350,3345,3350,3345,10
20250401,122600,139834610,3340,3340,3340,3340,2
20250401,122500,139827930,3340,3340,3340,3340,2
20250401,122400,139821250,3345,3345,3345,3345,0
20250401,122300,139821250,3345,3345,3345,3345,0
20250401,122200,139821250,3345,3345,3345,3345,0
20250401,122100,139821250,3345,3345,3345,3345,0
20250401,122000,139821250,3345,3345,3345,3345,0
20250401,121900,139821250,3345,3345,3345,3345,0
20250401,121800,139821250,3345,3345,3345,3345,0
20250401,121700,139821250,3345,3345,3345,3345,0
20250401,121600,139821250,3345,3345,3345,3345,3
20250401,121500,139811215,3350,3350,3350,3350,1
20250401,121400,139807865,3350,3350,3350,3350,0
20250401,121300,139807865,3350,3350,3350,3350,0
20250401,121200,139807865,3350,3350,3350,3350,0
20250401,121100,139807865,3350,3350,3350,3350,0
20250401,121000,139807865,3350,3350,3350,3350,17
20250401,120900,139750915,3350,3340,3350,3340,35
20250401,120800,139633915,3330,3330,3330,3330,0
20250401,120700,139633915,3330,3330,3330,3330,0
20250401,120600,139633915,3330,3330,3330,3330,0
20250401,120500,139633915,3330,3330,3330,3330,0
20250401,120400,139633915,3330,3330,3330,3330,0
20250401,120300,139633915,3330,3330,3330,3330,0
20250401,120200,139633915,3330,3330,3330,3330,0
20250401,120100,139633915,3330,3330,3330,3330,0
20250401,120000,139633915,3330,3330,3330,3330,0
20250401,115900,139633915,3330,3330,3330,3330,0
20250401,115800,139633915,3330,3330,3330,3330,10
20250401,115700,139600615,3330,3330,3330,3330,0
20250401,115600,139600615,3330,3330,3330,3330,34
20250401,115500,139487395,3325,3325,3325,3325,1
20250401,115400,139484070,3325,3325,3325,3325,2
20250401,115300,139477420,3325,3325,3325,3325,0
20250401,115200,139477420,3325,3325,3325,3325,46
20250401,115100,139324470,3330,3330,3330,3330,0
20250401,115000,139324470,3330,3330,3330,3330,0
20250401,114900,139324470,3330,3330,3330,3330,0
20250401,114800,139324470,3330,3330,3330,3330,179
20250401,114700,138728400,3335,3335,3335,3335,100
20250401,114600,138394900,3340,3340,3340,3340,21
20250401,114500,138324760,3345,3345,3345,3345,2
20250401,114400,138318070,3345,3345,3345,3345,0
20250401,114300,138318070,3345,3345,3345,3345,0
20250401,114200,138318070,3345,3350,3350,3345,2
20250401,114100,138311375,3340,3340,3340,3340,0
20250401,114000,138311375,3340,3340,3340,3340,0
20250401,113900,138311375,3340,3340,3340,3340,0
20250401,113800,138311375,3340,3345,3345,3340,5
20250401,113700,138294665,3350,3350,3350,3350,523
20250401,113600,136542615,3350,3350,3350,3350,0
20250401,113500,136542615,3350,3350,3350,3350,0
20250401,113400,136542615,3350,3350,3350,3350,270
20250401,113300,135638115,3360,3355,3360,3355,9
20250401,113200,135607890,3355,3355,3355,3355,0
20250401,113100,135607890,3355,3355,3355,3355,0
20250401,113000,135607890,3355,3355,3355,3355,2
20250401,112900,135601180,3355,3360,3360,3355,52
20250401,112800,135426715,3365,3365,3365,3365,251
20250401,112700,134582100,3370,3370,3370,3370,2
20250401,112600,134575360,3370,3370,3370,3370,108
20250401,112500,134211400,3370,3375,3375,3370,3
20250401,112400,134201280,3380,3370,3380,3350,252
20250401,112300,133357030,3375,3360,3375,3350,376
20250401,112200,132092335,3360,3360,3360,3360,0
20250401,112100,132092335,3360,3350,3360,3350,1075
20250401,112000,128491045,3350,3350,3350,3350,1
20250401,111900,128487695,3345,3335,3345,3335,288
20250401,111800,127526495,3335,3335,3335,3335,0
20250401,111700,127526495,3335,3335,3335,3335,0
20250401,111600,127526495,3335,3335,3335,3335,3
20250401,111500,127516490,3335,3335,3335,3335,0
20250401,111400,127516490,3335,3335,3335,3335,20
20250401,111300,127449790,3330,3330,3330,3330,2
20250401,111200,127443130,3330,3320,3330,3320,2408
20250401,111100,119431450,3320,3320,3320,3320,10
20250401,111000,119398250,3320,3300,3320,3300,2006
20250401,110900,112758890,3300,3300,3300,3300,12
20250401,110800,112719290,3295,3295,3295,3295,0
20250401,110700,112719290,3295,3295,3300,3295,403
20250401,110600,111391400,3300,3300,3300,3300,0
20250401,110500,111391400,3300,3300,3300,3300,0
20250401,110400,111391400,3300,3300,3300,3300,1
20250401,110300,111388100,3300,3300,3300,3300,0
20250401,110200,111388100,3300,3300,3300,3300,0
20250401,110100,111388100,3300,3300,3310,3300,3228
20250401,110000,100726550,3300,3300,3300,3300,0
20250401,105900,100726550,3300,3300,3300,3300,32
20250401,105800,100620950,3300,3300,3300,3300,0
20250401,105700,100620950,3300,3300,3300,3300,32
20250401,105600,100515350,3295,3295,3295,3265,41
20250401,105500,100380555,3300,3300,3300,3300,0
20250401,105400,100380555,3300,3300,3300,3300,0
20250401,105300,100380555,3300,3300,3300,3300,0
20250401,105200,100380555,3300,3285,3300,3285,2000
20250401,105100,93790695,3285,3285,3285,3285,1
20250401,105000,93787410,3285,3285,3285,3285,2
20250401,104900,93780840,3260,3260,3260,3260,0
20250401,104800,93780840,3260,3260,3260,3260,0
20250401,104700,93780840,3260,3260,3260,3260,0
20250401,104600,93780840,3260,3260,3260,3260,0
20250401,104500,93780840,3260,3260,3260,3260,78
20250401,104400,93526560,3265,3265,3265,3265,1029
20250401,104300,90166875,3265,3265,3265,3260,373
20250401,104200,88949040,3265,3265,3265,3265,0
20250401,104100,88949040,3265,3285,3285,3265,6
20250401,104000,88929350,3290,3280,3290,3280,30
20250401,103900,88830745,3265,3265,3265,3265,57
20250401,103800,88644640,3265,3265,3265,3265,0
20250401,103700,88644640,3265,3265,3265,3265,0
20250401,103600,88644640,3265,3280,3280,3265,3
20250401,103500,88634815,3280,3275,3280,3265,27
20250401,103400,88546635,3275,3275,3275,3275,10
20250401,103300,88513885,3275,3275,3275,3275,20
20250401,103200,88448385,3275,3275,3275,3275,0
20250401,103100,88448385,3275,3275,3275,3275,0
20250401,103000,88448385,3275,3275,3275,3275,0
20250401,102900,88448385,3275,3275,3275,3275,3
20250401,102800,88438560,3260,3260,3260,3260,1
20250401,102700,88435300,3275,3275,3275,3275,0
20250401,102600,88435300,3275,3275,3275,3275,2
20250401,102500,88428750,3275,3275,3275,3275,0
20250401,102400,88428750,3275,3275,3275,3275,0
20250401,102300,88428750,3275,3275,3275,3275,0
20250401,102200,88428750,3275,3275,3275,3275,0
20250401,102100,88428750,3275,3275,3275,3275,18
20250401,102000,88369800,3280,3280,3280,3280,0
20250401,101900,88369800,3280,3280,3280,3275,304
20250401,101800,87372695,3280,3280,3280,3280,111
20250401,101700,87008615,3280,3280,3280,3280,0
20250401,101600,87008615,3280,3300,3300,3280,26
20250401,101500,86923215,3280,3300,3300,3280,3
20250401,101400,86913355,3300,3300,3300,3300,0
20250401,101300,86913355,3300,3300,3300,3300,0
20250401,101200,86913355,3300,3295,3300,3295,20
20250401,101100,86847360,3260,3280,3300,3260,175
20250401,101000,86271645,3280,3265,3280,3265,1615
20250401,100900,80976515,3265,3260,3265,3260,26
20250401,100800,80891650,3260,3255,3260,3255,257
20250401,100700,80055085,3260,3255,3260,3245,510
20250401,100600,78397580,3280,3280,3280,3280,200
20250401,100500,77741580,3280,3280,3280,3280,0
20250401,100400,77741580,3280,3280,3280,3280,1
20250401,100300,77738300,3255,3290,3290,3255,7
20250401,100200,77715305,3300,3300,3300,3300,0
20250401,100100,77715305,3300,3300,3300,3300,0
20250401,100000,77715305,3300,3300,3300,3300,0
20250401,095900,77715305,3300,3290,3300,3290,301
20250401,095800,76724325,3295,3265,3295,3265,315
20250401,095700,75691170,3245,3245,3245,3245,0
20250401,095600,75691170,3245,3265,3265,3245,24
20250401,095500,75612890,3280,3290,3290,3245,855
20250401,095400,72828160,3295,3260,3295,3260,2084
20250401,095300,66000920,3265,3220,3270,3220,5006
20250401,095200,49747930,3215,3215,3215,3215,0
20250401,095100,49747930,3215,3215,3215,3215,1
20250401,095000,49744715,3215,3215,3215,3215,0
20250401,094900,49744715,3215,3215,3215,3215,1
20250401,094800,49741500,3215,3215,3215,3215,204
20250401,094700,49085640,3215,3215,3215,3215,35
20250401,094600,48973115,3215,3215,3215,3215,1
20250401,094500,48969900,3210,3195,3210,3195,337
20250401,094400,47888400,3200,3200,3200,3200,0
20250401,094300,47888400,3200,3200,3200,3200,31
20250401,094200,47789200,3210,3210,3210,3210,4
20250401,094100,47776360,3215,3200,3215,3200,101
20250401,094000,47453145,3200,3210,3210,3200,32
20250401,093900,47350445,3210,3215,3215,3210,101
20250401,093800,47025735,3215,3210,3215,3210,1104
20250401,093700,43477260,3195,3210,3210,3195,205
20250401,093600,42822210,3215,3215,3215,3215,4
20250401,093500,42809350,3200,3200,3200,3200,363
20250401,093400,41647750,3220,3220,3220,3220,0
20250401,093300,41647750,3220,3215,3220,3200,2028
20250401,093200,35153745,3210,3215,3215,3210,442
20250401,093100,33734460,3215,3220,3220,3215,615
20250401,093000,31755815,3245,3245,3245,3245,0
20250401,092900,31755815,3245,3230,3245,3230,1000
20250401,092800,28515160,3220,3230,3230,3220,388
20250401,092700,27264560,3230,3230,3230,3230,3
20250401,092600,27254870,3235,3240,3240,3235,215
20250401,092500,26559065,3235,3235,3235,3235,77
20250401,092400,26309970,3240,3235,3240,3235,48
20250401,092300,26154550,3235,3235,3235,3235,104
20250401,092200,25818110,3245,3245,3245,3245,2
20250401,092100,25811620,3235,3240,3240,3235,228
20250401,092000,25073865,3245,3270,3270,3245,249
20250401,091900,24264640,3270,3250,3270,3250,47
20250401,091800,24110990,3250,3250,3250,3250,6
20250401,091700,24091490,3250,3250,3250,3250,0
20250401,091600,24091490,3250,3250,3250,3250,3
20250401,091500,24081740,3250,3250,3250,3250,10
20250401,091400,24049240,3270,3270,3270,3270,390
20250401,091300,22773940,3270,3270,3270,3270,15
20250401,091200,22724890,3270,3270,3270,3270,38
20250401,091100,22600630,3250,3250,3250,3250,500
20250401,091000,20975630,3260,3260,3260,3255,377
20250401,090900,19746640,3250,3250,3250,3250,227
20250401,090800,19008890,3255,3240,3255,3240,1376
20250401,090700,14546740,3235,3205,3235,3205,539
20250401,090600,12803180,3240,3240,3240,3240,500
20250401,090500,11183180,3240,3240,3240,3240,33
20250401,090400,11076260,3240,3240,3240,3200,124
20250401,090300,10674660,3245,3245,3245,3245,100
20250401,090200,10350160,3250,3250,3250,3250,113
20250401,090100,9982910,3255,3255,3255,3255,0
20250401,090000,9982910,3255,3175,3260,3175,3139
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 192612911 3325 3325 3325 3325 2045
3 20250401 195100 192612911 3325 3325 3325 3325 0
4 20250401 195000 192612911 3325 3325 3325 3325 0
5 20250401 194900 192612911 3325 3325 3325 3325 0
6 20250401 194800 192612911 3325 3325 3325 3325 0
7 20250401 194700 192612911 3325 3325 3325 3325 0
8 20250401 194600 192612911 3325 3325 3325 3325 0
9 20250401 194500 192612911 3325 3325 3325 3325 0
10 20250401 194400 192612911 3325 3325 3325 3325 0
11 20250401 194300 192612911 3325 3325 3325 3325 0
12 20250401 194200 192612911 3325 3325 3325 3325 0
13 20250401 194100 192612911 3325 3325 3325 3325 0
14 20250401 194000 192612911 3325 3325 3325 3325 0
15 20250401 193900 192612911 3325 3325 3325 3325 0
16 20250401 193800 192612911 3325 3325 3325 3325 0
17 20250401 193700 192612911 3325 3325 3325 3325 0
18 20250401 193600 192612911 3325 3325 3325 3325 0
19 20250401 193500 192612911 3325 3325 3325 3325 0
20 20250401 193400 192612911 3325 3325 3325 3325 0
21 20250401 193300 192612911 3325 3325 3325 3325 0
22 20250401 193200 192612911 3325 3325 3325 3325 0
23 20250401 193100 192612911 3325 3325 3325 3325 0
24 20250401 193000 192612911 3325 3325 3325 3325 0
25 20250401 192900 192612911 3325 3325 3325 3325 0
26 20250401 192800 192612911 3325 3325 3325 3325 0
27 20250401 192700 192612911 3325 3325 3325 3325 0
28 20250401 192600 192612911 3325 3325 3325 3325 0
29 20250401 192500 192612911 3325 3325 3325 3325 0
30 20250401 192400 192612911 3325 3325 3325 3325 0
31 20250401 192300 192612911 3325 3325 3325 3325 0
32 20250401 192200 192612911 3325 3325 3325 3325 2045
33 20250401 192100 192612911 3325 3325 3325 3325 0
34 20250401 192000 192612911 3325 3325 3325 3325 0
35 20250401 191900 192612911 3325 3325 3325 3325 0
36 20250401 191800 192612911 3325 3325 3325 3325 0
37 20250401 191700 192612911 3325 3325 3325 3325 0
38 20250401 191600 192612911 3325 3325 3325 3325 0
39 20250401 191500 192612911 3325 3325 3325 3325 0
40 20250401 191400 192612911 3325 3325 3325 3325 0
41 20250401 191300 192612911 3325 3325 3325 3325 0
42 20250401 191200 192612911 3325 3325 3325 3325 0
43 20250401 191100 192612911 3325 3325 3325 3325 0
44 20250401 191000 192612911 3325 3325 3325 3325 0
45 20250401 190900 192612911 3325 3325 3325 3325 0
46 20250401 190800 192612911 3325 3325 3325 3325 0
47 20250401 190700 192612911 3325 3325 3325 3325 0
48 20250401 190600 192612911 3325 3325 3325 3325 0
49 20250401 190500 192612911 3325 3325 3325 3325 0
50 20250401 190400 192612911 3325 3325 3325 3325 0
51 20250401 190300 192612911 3325 3325 3325 3325 0
52 20250401 190200 192612911 3325 3325 3325 3325 0
53 20250401 190100 192612911 3325 3325 3325 3325 0
54 20250401 190000 192612911 3325 3325 3325 3325 0
55 20250401 185900 192612911 3325 3325 3325 3325 0
56 20250401 185800 192612911 3325 3325 3325 3325 0
57 20250401 185700 192612911 3325 3325 3325 3325 0
58 20250401 185600 192612911 3325 3325 3325 3325 0
59 20250401 185500 192612911 3325 3325 3325 3325 0
60 20250401 185400 192612911 3325 3325 3325 3325 0
61 20250401 185300 192612911 3325 3325 3325 3325 0
62 20250401 185200 192612911 3325 3325 3325 3325 2045
63 20250401 185100 192612911 3325 3325 3325 3325 0
64 20250401 185000 192612911 3325 3325 3325 3325 0
65 20250401 184900 192612911 3325 3325 3325 3325 0
66 20250401 184800 192612911 3325 3325 3325 3325 0
67 20250401 184700 192612911 3325 3325 3325 3325 0
68 20250401 184600 192612911 3325 3325 3325 3325 0
69 20250401 184500 192612911 3325 3325 3325 3325 0
70 20250401 184400 192612911 3325 3325 3325 3325 0
71 20250401 184300 192612911 3325 3325 3325 3325 0
72 20250401 184200 192612911 3325 3325 3325 3325 0
73 20250401 184100 192612911 3325 3325 3325 3325 0
74 20250401 184000 192612911 3325 3325 3325 3325 0
75 20250401 183900 192612911 3325 3325 3325 3325 0
76 20250401 183800 192612911 3325 3325 3325 3325 0
77 20250401 183700 192612911 3325 3325 3325 3325 0
78 20250401 183600 192612911 3325 3325 3325 3325 0
79 20250401 183500 192612911 3325 3325 3325 3325 0
80 20250401 183400 192612911 3325 3325 3325 3325 0
81 20250401 183300 192612911 3325 3325 3325 3325 0
82 20250401 183200 192612911 3325 3325 3325 3325 0
83 20250401 183100 192612911 3325 3325 3325 3325 0
84 20250401 183000 192612911 3325 3325 3325 3325 0
85 20250401 182900 192612911 3325 3325 3325 3325 0
86 20250401 182800 192612911 3325 3325 3325 3325 0
87 20250401 182700 192612911 3325 3325 3325 3325 0
88 20250401 182600 192612911 3325 3325 3325 3325 0
89 20250401 182500 192612911 3325 3325 3325 3325 0
90 20250401 182400 192612911 3325 3325 3325 3325 0
91 20250401 182300 192612911 3325 3325 3325 3325 0
92 20250401 182200 192612911 3325 3325 3325 3325 2045
93 20250401 182100 192612911 3325 3325 3325 3325 0
94 20250401 182000 192612911 3325 3325 3325 3325 0
95 20250401 181900 192612911 3325 3325 3325 3325 0
96 20250401 181800 192612911 3325 3325 3325 3325 0
97 20250401 181700 192612911 3325 3325 3325 3325 0
98 20250401 181600 192612911 3325 3325 3325 3325 0
99 20250401 181500 192612911 3325 3325 3325 3325 0
100 20250401 181400 192612911 3325 3325 3325 3325 0
101 20250401 181300 192612911 3325 3325 3325 3325 0
102 20250401 181200 192612911 3325 3325 3325 3325 0
103 20250401 181100 192612911 3325 3325 3325 3325 0
104 20250401 181000 192612911 3325 3325 3325 3325 0
105 20250401 180900 192612911 3325 3325 3325 3325 0
106 20250401 180800 192612911 3325 3325 3325 3325 0
107 20250401 180700 192612911 3325 3325 3325 3325 0
108 20250401 180600 192612911 3325 3325 3325 3325 0
109 20250401 180500 192612911 3325 3325 3325 3325 0
110 20250401 180400 192612911 3325 3325 3325 3325 0
111 20250401 180300 192612911 3325 3325 3325 3325 0
112 20250401 180200 192612911 3325 3325 3325 3325 0
113 20250401 180100 192612911 3325 3325 3325 3325 0
114 20250401 180000 192612911 3325 3325 3325 3325 0
115 20250401 175900 192612911 3325 3325 3325 3325 0
116 20250401 175800 192612911 3325 3325 3325 3325 0
117 20250401 175700 192612911 3325 3325 3325 3325 0
118 20250401 175600 192612911 3325 3325 3325 3325 0
119 20250401 175500 192612911 3325 3325 3325 3325 0
120 20250401 175400 192612911 3325 3325 3325 3325 0
121 20250401 175300 192612911 3325 3325 3325 3325 0
122 20250401 175200 192612911 3325 3325 3325 3325 2045
123 20250401 175100 192612911 3325 3325 3325 3325 0
124 20250401 175000 192612911 3325 3325 3325 3325 0
125 20250401 174900 192612911 3325 3325 3325 3325 0
126 20250401 174800 192612911 3325 3325 3325 3325 0
127 20250401 174700 192612911 3325 3325 3325 3325 0
128 20250401 174600 192612911 3325 3325 3325 3325 0
129 20250401 174500 192612911 3325 3325 3325 3325 0
130 20250401 174400 192612911 3325 3325 3325 3325 0
131 20250401 174300 192612911 3325 3325 3325 3325 0
132 20250401 174200 192612911 3325 3325 3325 3325 0
133 20250401 174100 192612911 3325 3325 3325 3325 0
134 20250401 174000 192612911 3325 3325 3325 3325 0
135 20250401 173900 192612911 3325 3325 3325 3325 0
136 20250401 173800 192612911 3325 3325 3325 3325 0
137 20250401 173700 192612911 3325 3325 3325 3325 0
138 20250401 173600 192612911 3325 3325 3325 3325 0
139 20250401 173500 192612911 3325 3325 3325 3325 0
140 20250401 173400 192612911 3325 3325 3325 3325 0
141 20250401 173300 192612911 3325 3325 3325 3325 0
142 20250401 173200 192612911 3325 3325 3325 3325 0
143 20250401 173100 192612911 3325 3325 3325 3325 0
144 20250401 173000 192612911 3325 3325 3325 3325 0
145 20250401 172900 192612911 3325 3325 3325 3325 0
146 20250401 172800 192612911 3325 3325 3325 3325 0
147 20250401 172700 192612911 3325 3325 3325 3325 0
148 20250401 172600 192612911 3325 3325 3325 3325 0
149 20250401 172500 192612911 3325 3325 3325 3325 0
150 20250401 172400 192612911 3325 3325 3325 3325 0
151 20250401 172300 192612911 3325 3325 3325 3325 0
152 20250401 172200 192612911 3325 3325 3325 3325 2045
153 20250401 172100 192612911 3325 3325 3325 3325 0
154 20250401 172000 192612911 3325 3325 3325 3325 0
155 20250401 171900 192612911 3325 3325 3325 3325 0
156 20250401 171800 192612911 3325 3325 3325 3325 0
157 20250401 171700 192612911 3325 3325 3325 3325 0
158 20250401 171600 192612911 3325 3325 3325 3325 0
159 20250401 171500 192612911 3325 3325 3325 3325 0
160 20250401 171400 192612911 3325 3325 3325 3325 0
161 20250401 171300 192612911 3325 3325 3325 3325 0
162 20250401 171200 192612911 3325 3325 3325 3325 0
163 20250401 171100 192612911 3325 3325 3325 3325 0
164 20250401 171000 192612911 3325 3325 3325 3325 0
165 20250401 170900 192612911 3325 3325 3325 3325 0
166 20250401 170800 192612911 3325 3325 3325 3325 0
167 20250401 170700 192612911 3325 3325 3325 3325 0
168 20250401 170600 192612911 3325 3325 3325 3325 0
169 20250401 170500 192612911 3325 3325 3325 3325 0
170 20250401 170400 192612911 3325 3325 3325 3325 0
171 20250401 170300 192612911 3325 3325 3325 3325 0
172 20250401 170200 192612911 3325 3325 3325 3325 0
173 20250401 170100 192612911 3325 3325 3325 3325 0
174 20250401 170000 192612911 3325 3325 3325 3325 0
175 20250401 165900 192612911 3325 3325 3325 3325 0
176 20250401 165800 192612911 3325 3325 3325 3325 0
177 20250401 165700 192612911 3325 3325 3325 3325 0
178 20250401 165600 192612911 3325 3325 3325 3325 0
179 20250401 165500 192612911 3325 3325 3325 3325 0
180 20250401 165400 192612911 3325 3325 3325 3325 0
181 20250401 165300 192612911 3325 3325 3325 3325 0
182 20250401 165200 192612911 3325 3325 3325 3325 2045
183 20250401 165100 192612911 3325 3325 3325 3325 0
184 20250401 165000 192612911 3325 3325 3325 3325 0
185 20250401 164900 192612911 3325 3325 3325 3325 0
186 20250401 164800 192612911 3325 3325 3325 3325 0
187 20250401 164700 192612911 3325 3325 3325 3325 0
188 20250401 164600 192612911 3325 3325 3325 3325 0
189 20250401 164500 192612911 3325 3325 3325 3325 0
190 20250401 164400 192612911 3325 3325 3325 3325 0
191 20250401 164300 192612911 3325 3325 3325 3325 0
192 20250401 164200 192612911 3325 3325 3325 3325 0
193 20250401 164100 192612911 3325 3325 3325 3325 0
194 20250401 164000 192612911 3325 3325 3325 3325 0
195 20250401 163900 192612911 3325 3325 3325 3325 0
196 20250401 163800 192612911 3325 3325 3325 3325 0
197 20250401 163700 192612911 3325 3325 3325 3325 0
198 20250401 163600 192612911 3325 3325 3325 3325 0
199 20250401 163500 192612911 3325 3325 3325 3325 0
200 20250401 163400 192612911 3325 3325 3325 3325 0
201 20250401 163300 192612911 3325 3325 3325 3325 0
202 20250401 163200 192612911 3325 3325 3325 3325 0
203 20250401 163100 192612911 3325 3325 3325 3325 0
204 20250401 163000 192612911 3325 3325 3325 3325 0
205 20250401 162900 192612911 3325 3325 3325 3325 0
206 20250401 162800 192612911 3325 3325 3325 3325 0
207 20250401 162700 192612911 3325 3325 3325 3325 0
208 20250401 162600 192612911 3325 3325 3325 3325 0
209 20250401 162500 192612911 3325 3325 3325 3325 0
210 20250401 162400 192612911 3325 3325 3325 3325 0
211 20250401 162300 192612911 3325 3325 3325 3325 0
212 20250401 162200 192612911 3325 3325 3325 3325 2045
213 20250401 162100 192612911 3325 3325 3325 3325 0
214 20250401 162000 192612911 3325 3325 3325 3325 0
215 20250401 161900 192612911 3325 3325 3325 3325 0
216 20250401 161800 192612911 3325 3325 3325 3325 0
217 20250401 161700 192612911 3325 3325 3325 3325 0
218 20250401 161600 192612911 3325 3325 3325 3325 0
219 20250401 161500 192612911 3325 3325 3325 3325 0
220 20250401 161400 192612911 3325 3325 3325 3325 0
221 20250401 161300 192612911 3325 3325 3325 3325 0
222 20250401 161200 192612911 3325 3325 3325 3325 0
223 20250401 161100 192612911 3325 3325 3325 3325 0
224 20250401 161000 192612911 3325 3325 3325 3325 0
225 20250401 160900 192612911 3325 3325 3325 3325 0
226 20250401 160800 192612911 3325 3325 3325 3325 0
227 20250401 160700 192612911 3325 3325 3325 3325 0
228 20250401 160600 192612911 3325 3325 3325 3325 0
229 20250401 160500 192612911 3325 3325 3325 3325 0
230 20250401 160400 192612911 3325 3325 3325 3325 0
231 20250401 160300 192612911 3325 3325 3325 3325 0
232 20250401 160200 192612911 3325 3325 3325 3325 0
233 20250401 160100 192612911 3325 3325 3325 3325 0
234 20250401 160000 192612911 3325 3325 3325 3325 0
235 20250401 155900 192612911 3325 3325 3325 3325 0
236 20250401 155800 192612911 3325 3325 3325 3325 0
237 20250401 155700 192612911 3325 3325 3325 3325 0
238 20250401 155600 192612911 3325 3325 3325 3325 0
239 20250401 155500 192612911 3325 3325 3325 3325 0
240 20250401 155400 192612911 3325 3325 3325 3325 0
241 20250401 155300 192612911 3325 3325 3325 3325 0
242 20250401 155200 192612911 3325 3325 3325 3325 2045
243 20250401 155100 192612911 3325 3325 3325 3325 0
244 20250401 155000 192612911 3325 3325 3325 3325 0
245 20250401 154900 192612911 3325 3325 3325 3325 0
246 20250401 154800 192612911 3325 3325 3325 3325 0
247 20250401 154700 192612911 3325 3325 3325 3325 0
248 20250401 154600 192612911 3325 3325 3325 3325 0
249 20250401 154500 192612911 3325 3325 3325 3325 0
250 20250401 154400 192612911 3325 3325 3325 3325 0
251 20250401 154300 192612911 3325 3325 3325 3325 0
252 20250401 154200 192612911 3325 3325 3325 3325 0
253 20250401 154100 192612911 3325 3325 3325 3325 0
254 20250401 154000 192612911 3325 3325 3325 3325 0
255 20250401 153900 192612911 3325 3325 3325 3325 0
256 20250401 153800 192612911 3325 3325 3325 3325 0
257 20250401 153700 192612911 3325 3325 3325 3325 0
258 20250401 153600 192612911 3325 3325 3325 3325 0
259 20250401 153500 192612911 3325 3325 3325 3325 0
260 20250401 153400 192612911 3325 3325 3325 3325 0
261 20250401 153300 192612911 3325 3325 3325 3325 0
262 20250401 153200 192612911 3325 3325 3325 3325 0
263 20250401 153100 192612911 3325 3325 3325 3325 0
264 20250401 153000 192612911 3325 3325 3325 3325 2045
265 20250401 152900 185813286 3325 3325 3325 3325 0
266 20250401 152800 185813286 3325 3325 3325 3325 0
267 20250401 152700 185813286 3325 3325 3325 3325 0
268 20250401 152600 185813286 3325 3325 3325 3325 0
269 20250401 152500 185813286 3325 3325 3325 3325 0
270 20250401 152400 185813286 3325 3325 3325 3325 0
271 20250401 152300 185813286 3325 3325 3325 3325 0
272 20250401 152200 185813286 3325 3325 3325 3325 0
273 20250401 152100 185813286 3325 3325 3325 3325 0
274 20250401 152000 185813286 3325 3325 3325 3325 0
275 20250401 151900 185813286 3325 3325 3325 3325 0
276 20250401 151800 185813286 3325 3320 3325 3320 40
277 20250401 151700 185680396 3325 3325 3325 3325 10
278 20250401 151600 185647146 3320 3320 3320 3320 0
279 20250401 151500 185647146 3320 3320 3325 3320 213
280 20250401 151400 184939521 3320 3310 3320 3310 276
281 20250401 151300 184024101 3310 3315 3315 3310 100
282 20250401 151200 183692801 3320 3320 3320 3320 1
283 20250401 151100 183689481 3320 3320 3320 3320 10
284 20250401 151000 183656281 3315 3315 3315 3315 0
285 20250401 150900 183656281 3315 3315 3315 3315 0
286 20250401 150800 183656281 3315 3315 3315 3315 0
287 20250401 150700 183656281 3315 3315 3315 3315 17
288 20250401 150600 183599926 3320 3320 3320 3320 65
289 20250401 150500 183384126 3320 3320 3320 3320 1
290 20250401 150400 183380806 3315 3315 3315 3315 13
291 20250401 150300 183337711 3315 3315 3315 3315 2
292 20250401 150200 183331081 3315 3315 3315 3315 0
293 20250401 150100 183331081 3315 3315 3315 3315 5
294 20250401 150000 183314506 3310 3310 3310 3310 0
295 20250401 145900 183314506 3310 3310 3310 3310 250
296 20250401 145800 182487006 3310 3310 3310 3310 0
297 20250401 145700 182487006 3310 3310 3310 3310 0
298 20250401 145600 182487006 3310 3310 3310 3310 394
299 20250401 145500 181182866 3310 3310 3310 3310 30
300 20250401 145400 181083566 3310 3310 3310 3310 0
301 20250401 145300 181083566 3310 3315 3315 3310 1500
302 20250401 145200 176118091 3320 3320 3320 3320 0
303 20250401 145100 176118091 3320 3320 3320 3320 5
304 20250401 145000 176101491 3320 3320 3320 3320 1
305 20250401 144900 176098171 3325 3325 3325 3325 0
306 20250401 144800 176098171 3325 3325 3325 3325 1059
307 20250401 144700 172576996 3320 3325 3325 3320 421
308 20250401 144600 171177221 3325 3325 3325 3325 0
309 20250401 144500 171177221 3325 3325 3325 3325 219
310 20250401 144400 170449046 3320 3320 3320 3320 703
311 20250401 144300 168115086 3320 3320 3320 3320 5
312 20250401 144200 168098486 3315 3315 3315 3315 0
313 20250401 144100 168098486 3315 3315 3315 3315 0
314 20250401 144000 168098486 3315 3315 3315 3315 98
315 20250401 143900 167773616 3315 3315 3315 3315 1000
316 20250401 143800 164458616 3315 3315 3315 3315 0
317 20250401 143700 164458616 3315 3315 3315 3315 0
318 20250401 143600 164458616 3315 3315 3315 3315 158
319 20250401 143500 163934846 3315 3315 3315 3315 4
320 20250401 143400 163921586 3315 3320 3320 3315 231
321 20250401 143300 163155656 3320 3320 3320 3320 0
322 20250401 143200 163155656 3320 3320 3320 3320 200
323 20250401 143100 162491656 3325 3325 3325 3325 46
324 20250401 143000 162338706 3325 3325 3325 3325 0
325 20250401 142900 162338706 3325 3320 3325 3320 1297
326 20250401 142800 158032181 3320 3320 3320 3320 200
327 20250401 142700 157368181 3325 3325 3325 3325 10
328 20250401 142600 157334931 3330 3330 3330 3330 0
329 20250401 142500 157334931 3330 3330 3330 3330 2
330 20250401 142400 157328271 3320 3320 3320 3320 100
331 20250401 142300 156996271 3330 3330 3330 3330 0
332 20250401 142200 156996271 3330 3330 3330 3330 6
333 20250401 142100 156976291 3330 3330 3330 3330 1
334 20250401 142000 156972961 3335 3335 3335 3335 0
335 20250401 141900 156972961 3335 3335 3335 3335 0
336 20250401 141800 156972961 3335 3335 3335 3335 0
337 20250401 141700 156972961 3335 3335 3335 3335 0
338 20250401 141600 156972961 3335 3335 3335 3335 0
339 20250401 141500 156972961 3335 3335 3335 3335 9
340 20250401 141400 156942946 3320 3320 3320 3320 0
341 20250401 141300 156942946 3320 3320 3320 3320 0
342 20250401 141200 156942946 3320 3330 3330 3320 91
343 20250401 141100 156640791 3335 3335 3335 3335 0
344 20250401 141000 156640791 3335 3335 3335 3335 1
345 20250401 140900 156637456 3335 3335 3335 3335 0
346 20250401 140800 156637456 3335 3335 3335 3335 0
347 20250401 140700 156637456 3335 3335 3335 3335 0
348 20250401 140600 156637456 3335 3335 3335 3335 0
349 20250401 140500 156637456 3335 3335 3335 3335 0
350 20250401 140400 156637456 3335 3335 3335 3335 0
351 20250401 140300 156637456 3335 3335 3335 3335 0
352 20250401 140200 156637456 3335 3335 3335 3335 1
353 20250401 140100 156634121 3340 3340 3340 3340 0
354 20250401 140000 156634121 3340 3340 3340 3340 3
355 20250401 135900 156624101 3340 3340 3340 3340 0
356 20250401 135800 156624101 3340 3340 3340 3340 0
357 20250401 135700 156624101 3340 3340 3340 3340 0
358 20250401 135600 156624101 3340 3340 3340 3340 10
359 20250401 135500 156590701 3340 3340 3340 3340 30
360 20250401 135400 156490501 3320 3320 3320 3320 0
361 20250401 135300 156490501 3320 3335 3335 3320 1170
362 20250401 135200 152598921 3340 3340 3340 3340 10
363 20250401 135100 152565521 3340 3340 3340 3340 0
364 20250401 135000 152565521 3340 3340 3340 3340 69
365 20250401 134900 152335061 3335 3335 3335 3335 0
366 20250401 134800 152335061 3335 3335 3335 3335 0
367 20250401 134700 152335061 3335 3335 3335 3335 0
368 20250401 134600 152335061 3335 3335 3335 3335 10
369 20250401 134500 152301711 3335 3340 3340 3335 12
370 20250401 134400 152261686 3340 3340 3340 3340 0
371 20250401 134300 152261686 3340 3340 3340 3340 0
372 20250401 134200 152261686 3340 3330 3340 3330 13
373 20250401 134100 152218366 3330 3330 3330 3330 10
374 20250401 134000 152185066 3330 3330 3330 3330 0
375 20250401 133900 152185066 3330 3330 3330 3330 255
376 20250401 133800 151335916 3340 3340 3340 3340 5
377 20250401 133700 151319216 3340 3340 3340 3340 0
378 20250401 133600 151319216 3340 3340 3340 3340 0
379 20250401 133500 151319216 3340 3340 3340 3340 0
380 20250401 133400 151319216 3340 3340 3340 3340 10
381 20250401 133300 151285816 3340 3335 3340 3335 300
382 20250401 133200 150284591 3330 3330 3330 3330 0
383 20250401 133100 150284591 3330 3330 3330 3330 10
384 20250401 133000 150251291 3335 3335 3335 3335 0
385 20250401 132900 150251291 3335 3335 3335 3335 0
386 20250401 132800 150251291 3335 3335 3335 3335 0
387 20250401 132700 150251291 3335 3330 3335 3330 36
388 20250401 132600 150131256 3332 3332 3332 3332 0
389 20250401 132500 150131256 3332 3332 3332 3332 1
390 20250401 132400 150127924 3332 3332 3332 3332 0
391 20250401 132300 150127924 3332 3332 3332 3332 0
392 20250401 132200 150127924 3332 3332 3332 3332 2
393 20250401 132100 150121260 3332 3332 3332 3332 10
394 20250401 132000 150087940 3335 3335 3335 3335 0
395 20250401 131900 150087940 3335 3335 3335 3335 0
396 20250401 131800 150087940 3335 3335 3335 3335 1
397 20250401 131700 150084605 3335 3335 3335 3335 1
398 20250401 131600 150081270 3330 3330 3330 3330 500
399 20250401 131500 148416270 3340 3340 3340 3340 3
400 20250401 131400 148406250 3340 3340 3340 3340 0
401 20250401 131300 148406250 3340 3340 3340 3340 10
402 20250401 131200 148372850 3340 3340 3340 3340 0
403 20250401 131100 148372850 3340 3340 3340 3340 30
404 20250401 131000 148272650 3330 3330 3330 3330 0
405 20250401 130900 148272650 3330 3330 3330 3330 0
406 20250401 130800 148272650 3330 3320 3330 3320 263
407 20250401 130700 147396880 3320 3320 3320 3320 0
408 20250401 130600 147396880 3320 3320 3320 3320 20
409 20250401 130500 147330480 3325 3330 3330 3325 20
410 20250401 130400 147263930 3320 3320 3320 3320 1368
411 20250401 130300 142722170 3320 3320 3320 3320 0
412 20250401 130200 142722170 3320 3320 3320 3320 0
413 20250401 130100 142722170 3320 3320 3320 3320 0
414 20250401 130000 142722170 3320 3320 3320 3320 4
415 20250401 125900 142708890 3320 3320 3320 3320 1
416 20250401 125800 142705570 3320 3320 3320 3320 0
417 20250401 125700 142705570 3320 3320 3320 3320 0
418 20250401 125600 142705570 3320 3320 3320 3320 0
419 20250401 125500 142705570 3320 3325 3325 3320 28
420 20250401 125400 142612605 3325 3325 3325 3325 8
421 20250401 125300 142586005 3330 3330 3330 3330 0
422 20250401 125200 142586005 3330 3330 3330 3330 0
423 20250401 125100 142586005 3330 3330 3330 3330 0
424 20250401 125000 142586005 3330 3330 3330 3330 2
425 20250401 124900 142579345 3330 3330 3330 3330 1
426 20250401 124800 142576015 3330 3330 3330 3330 29
427 20250401 124700 142479445 3325 3325 3325 3325 0
428 20250401 124600 142479445 3325 3325 3325 3325 0
429 20250401 124500 142479445 3325 3325 3325 3325 0
430 20250401 124400 142479445 3325 3335 3335 3320 586
431 20250401 124300 140531160 3340 3340 3340 3340 0
432 20250401 124200 140531160 3340 3340 3340 3340 0
433 20250401 124100 140531160 3340 3340 3340 3340 0
434 20250401 124000 140531160 3340 3340 3340 3340 8
435 20250401 123900 140504440 3340 3340 3340 3340 0
436 20250401 123800 140504440 3340 3340 3340 3340 12
437 20250401 123700 140464360 3350 3350 3350 3350 5
438 20250401 123600 140447610 3350 3350 3350 3350 0
439 20250401 123500 140447610 3350 3350 3350 3350 0
440 20250401 123400 140447610 3350 3350 3350 3350 71
441 20250401 123300 140209760 3335 3335 3335 3335 1
442 20250401 123200 140206425 3350 3350 3350 3350 0
443 20250401 123100 140206425 3350 3350 3350 3350 100
444 20250401 123000 139871425 3350 3350 3350 3350 0
445 20250401 122900 139871425 3350 3350 3350 3350 1
446 20250401 122800 139868075 3350 3350 3350 3350 0
447 20250401 122700 139868075 3350 3345 3350 3345 10
448 20250401 122600 139834610 3340 3340 3340 3340 2
449 20250401 122500 139827930 3340 3340 3340 3340 2
450 20250401 122400 139821250 3345 3345 3345 3345 0
451 20250401 122300 139821250 3345 3345 3345 3345 0
452 20250401 122200 139821250 3345 3345 3345 3345 0
453 20250401 122100 139821250 3345 3345 3345 3345 0
454 20250401 122000 139821250 3345 3345 3345 3345 0
455 20250401 121900 139821250 3345 3345 3345 3345 0
456 20250401 121800 139821250 3345 3345 3345 3345 0
457 20250401 121700 139821250 3345 3345 3345 3345 0
458 20250401 121600 139821250 3345 3345 3345 3345 3
459 20250401 121500 139811215 3350 3350 3350 3350 1
460 20250401 121400 139807865 3350 3350 3350 3350 0
461 20250401 121300 139807865 3350 3350 3350 3350 0
462 20250401 121200 139807865 3350 3350 3350 3350 0
463 20250401 121100 139807865 3350 3350 3350 3350 0
464 20250401 121000 139807865 3350 3350 3350 3350 17
465 20250401 120900 139750915 3350 3340 3350 3340 35
466 20250401 120800 139633915 3330 3330 3330 3330 0
467 20250401 120700 139633915 3330 3330 3330 3330 0
468 20250401 120600 139633915 3330 3330 3330 3330 0
469 20250401 120500 139633915 3330 3330 3330 3330 0
470 20250401 120400 139633915 3330 3330 3330 3330 0
471 20250401 120300 139633915 3330 3330 3330 3330 0
472 20250401 120200 139633915 3330 3330 3330 3330 0
473 20250401 120100 139633915 3330 3330 3330 3330 0
474 20250401 120000 139633915 3330 3330 3330 3330 0
475 20250401 115900 139633915 3330 3330 3330 3330 0
476 20250401 115800 139633915 3330 3330 3330 3330 10
477 20250401 115700 139600615 3330 3330 3330 3330 0
478 20250401 115600 139600615 3330 3330 3330 3330 34
479 20250401 115500 139487395 3325 3325 3325 3325 1
480 20250401 115400 139484070 3325 3325 3325 3325 2
481 20250401 115300 139477420 3325 3325 3325 3325 0
482 20250401 115200 139477420 3325 3325 3325 3325 46
483 20250401 115100 139324470 3330 3330 3330 3330 0
484 20250401 115000 139324470 3330 3330 3330 3330 0
485 20250401 114900 139324470 3330 3330 3330 3330 0
486 20250401 114800 139324470 3330 3330 3330 3330 179
487 20250401 114700 138728400 3335 3335 3335 3335 100
488 20250401 114600 138394900 3340 3340 3340 3340 21
489 20250401 114500 138324760 3345 3345 3345 3345 2
490 20250401 114400 138318070 3345 3345 3345 3345 0
491 20250401 114300 138318070 3345 3345 3345 3345 0
492 20250401 114200 138318070 3345 3350 3350 3345 2
493 20250401 114100 138311375 3340 3340 3340 3340 0
494 20250401 114000 138311375 3340 3340 3340 3340 0
495 20250401 113900 138311375 3340 3340 3340 3340 0
496 20250401 113800 138311375 3340 3345 3345 3340 5
497 20250401 113700 138294665 3350 3350 3350 3350 523
498 20250401 113600 136542615 3350 3350 3350 3350 0
499 20250401 113500 136542615 3350 3350 3350 3350 0
500 20250401 113400 136542615 3350 3350 3350 3350 270
501 20250401 113300 135638115 3360 3355 3360 3355 9
502 20250401 113200 135607890 3355 3355 3355 3355 0
503 20250401 113100 135607890 3355 3355 3355 3355 0
504 20250401 113000 135607890 3355 3355 3355 3355 2
505 20250401 112900 135601180 3355 3360 3360 3355 52
506 20250401 112800 135426715 3365 3365 3365 3365 251
507 20250401 112700 134582100 3370 3370 3370 3370 2
508 20250401 112600 134575360 3370 3370 3370 3370 108
509 20250401 112500 134211400 3370 3375 3375 3370 3
510 20250401 112400 134201280 3380 3370 3380 3350 252
511 20250401 112300 133357030 3375 3360 3375 3350 376
512 20250401 112200 132092335 3360 3360 3360 3360 0
513 20250401 112100 132092335 3360 3350 3360 3350 1075
514 20250401 112000 128491045 3350 3350 3350 3350 1
515 20250401 111900 128487695 3345 3335 3345 3335 288
516 20250401 111800 127526495 3335 3335 3335 3335 0
517 20250401 111700 127526495 3335 3335 3335 3335 0
518 20250401 111600 127526495 3335 3335 3335 3335 3
519 20250401 111500 127516490 3335 3335 3335 3335 0
520 20250401 111400 127516490 3335 3335 3335 3335 20
521 20250401 111300 127449790 3330 3330 3330 3330 2
522 20250401 111200 127443130 3330 3320 3330 3320 2408
523 20250401 111100 119431450 3320 3320 3320 3320 10
524 20250401 111000 119398250 3320 3300 3320 3300 2006
525 20250401 110900 112758890 3300 3300 3300 3300 12
526 20250401 110800 112719290 3295 3295 3295 3295 0
527 20250401 110700 112719290 3295 3295 3300 3295 403
528 20250401 110600 111391400 3300 3300 3300 3300 0
529 20250401 110500 111391400 3300 3300 3300 3300 0
530 20250401 110400 111391400 3300 3300 3300 3300 1
531 20250401 110300 111388100 3300 3300 3300 3300 0
532 20250401 110200 111388100 3300 3300 3300 3300 0
533 20250401 110100 111388100 3300 3300 3310 3300 3228
534 20250401 110000 100726550 3300 3300 3300 3300 0
535 20250401 105900 100726550 3300 3300 3300 3300 32
536 20250401 105800 100620950 3300 3300 3300 3300 0
537 20250401 105700 100620950 3300 3300 3300 3300 32
538 20250401 105600 100515350 3295 3295 3295 3265 41
539 20250401 105500 100380555 3300 3300 3300 3300 0
540 20250401 105400 100380555 3300 3300 3300 3300 0
541 20250401 105300 100380555 3300 3300 3300 3300 0
542 20250401 105200 100380555 3300 3285 3300 3285 2000
543 20250401 105100 93790695 3285 3285 3285 3285 1
544 20250401 105000 93787410 3285 3285 3285 3285 2
545 20250401 104900 93780840 3260 3260 3260 3260 0
546 20250401 104800 93780840 3260 3260 3260 3260 0
547 20250401 104700 93780840 3260 3260 3260 3260 0
548 20250401 104600 93780840 3260 3260 3260 3260 0
549 20250401 104500 93780840 3260 3260 3260 3260 78
550 20250401 104400 93526560 3265 3265 3265 3265 1029
551 20250401 104300 90166875 3265 3265 3265 3260 373
552 20250401 104200 88949040 3265 3265 3265 3265 0
553 20250401 104100 88949040 3265 3285 3285 3265 6
554 20250401 104000 88929350 3290 3280 3290 3280 30
555 20250401 103900 88830745 3265 3265 3265 3265 57
556 20250401 103800 88644640 3265 3265 3265 3265 0
557 20250401 103700 88644640 3265 3265 3265 3265 0
558 20250401 103600 88644640 3265 3280 3280 3265 3
559 20250401 103500 88634815 3280 3275 3280 3265 27
560 20250401 103400 88546635 3275 3275 3275 3275 10
561 20250401 103300 88513885 3275 3275 3275 3275 20
562 20250401 103200 88448385 3275 3275 3275 3275 0
563 20250401 103100 88448385 3275 3275 3275 3275 0
564 20250401 103000 88448385 3275 3275 3275 3275 0
565 20250401 102900 88448385 3275 3275 3275 3275 3
566 20250401 102800 88438560 3260 3260 3260 3260 1
567 20250401 102700 88435300 3275 3275 3275 3275 0
568 20250401 102600 88435300 3275 3275 3275 3275 2
569 20250401 102500 88428750 3275 3275 3275 3275 0
570 20250401 102400 88428750 3275 3275 3275 3275 0
571 20250401 102300 88428750 3275 3275 3275 3275 0
572 20250401 102200 88428750 3275 3275 3275 3275 0
573 20250401 102100 88428750 3275 3275 3275 3275 18
574 20250401 102000 88369800 3280 3280 3280 3280 0
575 20250401 101900 88369800 3280 3280 3280 3275 304
576 20250401 101800 87372695 3280 3280 3280 3280 111
577 20250401 101700 87008615 3280 3280 3280 3280 0
578 20250401 101600 87008615 3280 3300 3300 3280 26
579 20250401 101500 86923215 3280 3300 3300 3280 3
580 20250401 101400 86913355 3300 3300 3300 3300 0
581 20250401 101300 86913355 3300 3300 3300 3300 0
582 20250401 101200 86913355 3300 3295 3300 3295 20
583 20250401 101100 86847360 3260 3280 3300 3260 175
584 20250401 101000 86271645 3280 3265 3280 3265 1615
585 20250401 100900 80976515 3265 3260 3265 3260 26
586 20250401 100800 80891650 3260 3255 3260 3255 257
587 20250401 100700 80055085 3260 3255 3260 3245 510
588 20250401 100600 78397580 3280 3280 3280 3280 200
589 20250401 100500 77741580 3280 3280 3280 3280 0
590 20250401 100400 77741580 3280 3280 3280 3280 1
591 20250401 100300 77738300 3255 3290 3290 3255 7
592 20250401 100200 77715305 3300 3300 3300 3300 0
593 20250401 100100 77715305 3300 3300 3300 3300 0
594 20250401 100000 77715305 3300 3300 3300 3300 0
595 20250401 095900 77715305 3300 3290 3300 3290 301
596 20250401 095800 76724325 3295 3265 3295 3265 315
597 20250401 095700 75691170 3245 3245 3245 3245 0
598 20250401 095600 75691170 3245 3265 3265 3245 24
599 20250401 095500 75612890 3280 3290 3290 3245 855
600 20250401 095400 72828160 3295 3260 3295 3260 2084
601 20250401 095300 66000920 3265 3220 3270 3220 5006
602 20250401 095200 49747930 3215 3215 3215 3215 0
603 20250401 095100 49747930 3215 3215 3215 3215 1
604 20250401 095000 49744715 3215 3215 3215 3215 0
605 20250401 094900 49744715 3215 3215 3215 3215 1
606 20250401 094800 49741500 3215 3215 3215 3215 204
607 20250401 094700 49085640 3215 3215 3215 3215 35
608 20250401 094600 48973115 3215 3215 3215 3215 1
609 20250401 094500 48969900 3210 3195 3210 3195 337
610 20250401 094400 47888400 3200 3200 3200 3200 0
611 20250401 094300 47888400 3200 3200 3200 3200 31
612 20250401 094200 47789200 3210 3210 3210 3210 4
613 20250401 094100 47776360 3215 3200 3215 3200 101
614 20250401 094000 47453145 3200 3210 3210 3200 32
615 20250401 093900 47350445 3210 3215 3215 3210 101
616 20250401 093800 47025735 3215 3210 3215 3210 1104
617 20250401 093700 43477260 3195 3210 3210 3195 205
618 20250401 093600 42822210 3215 3215 3215 3215 4
619 20250401 093500 42809350 3200 3200 3200 3200 363
620 20250401 093400 41647750 3220 3220 3220 3220 0
621 20250401 093300 41647750 3220 3215 3220 3200 2028
622 20250401 093200 35153745 3210 3215 3215 3210 442
623 20250401 093100 33734460 3215 3220 3220 3215 615
624 20250401 093000 31755815 3245 3245 3245 3245 0
625 20250401 092900 31755815 3245 3230 3245 3230 1000
626 20250401 092800 28515160 3220 3230 3230 3220 388
627 20250401 092700 27264560 3230 3230 3230 3230 3
628 20250401 092600 27254870 3235 3240 3240 3235 215
629 20250401 092500 26559065 3235 3235 3235 3235 77
630 20250401 092400 26309970 3240 3235 3240 3235 48
631 20250401 092300 26154550 3235 3235 3235 3235 104
632 20250401 092200 25818110 3245 3245 3245 3245 2
633 20250401 092100 25811620 3235 3240 3240 3235 228
634 20250401 092000 25073865 3245 3270 3270 3245 249
635 20250401 091900 24264640 3270 3250 3270 3250 47
636 20250401 091800 24110990 3250 3250 3250 3250 6
637 20250401 091700 24091490 3250 3250 3250 3250 0
638 20250401 091600 24091490 3250 3250 3250 3250 3
639 20250401 091500 24081740 3250 3250 3250 3250 10
640 20250401 091400 24049240 3270 3270 3270 3270 390
641 20250401 091300 22773940 3270 3270 3270 3270 15
642 20250401 091200 22724890 3270 3270 3270 3270 38
643 20250401 091100 22600630 3250 3250 3250 3250 500
644 20250401 091000 20975630 3260 3260 3260 3255 377
645 20250401 090900 19746640 3250 3250 3250 3250 227
646 20250401 090800 19008890 3255 3240 3255 3240 1376
647 20250401 090700 14546740 3235 3205 3235 3205 539
648 20250401 090600 12803180 3240 3240 3240 3240 500
649 20250401 090500 11183180 3240 3240 3240 3240 33
650 20250401 090400 11076260 3240 3240 3240 3200 124
651 20250401 090300 10674660 3245 3245 3245 3245 100
652 20250401 090200 10350160 3250 3250 3250 3250 113
653 20250401 090100 9982910 3255 3255 3255 3255 0
654 20250401 090000 9982910 3255 3175 3260 3175 3139

1
061970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,64733,58083006,220739530,198063050460,0.11
20250327,50726,58083006,177794630,203580936030,0.09
20250326,45503,58083006,160398075,204742596150,0.08
20250325,52292,58083006,190342880,211422141840,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 64733 58083006 220739530 198063050460 0.11
3 20250327 50726 58083006 177794630 203580936030 0.09
4 20250326 45503 58083006 160398075 204742596150 0.08
5 20250325 52292 58083006 190342880 211422141840 0.09