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

660
068290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,362143390,14990,14990,14990,14990,287
20250401,195700,362143390,14990,14990,14990,14990,0
20250401,195600,362143390,14990,14990,14990,14990,0
20250401,195500,362143390,14990,14990,14990,14990,0
20250401,195400,362143390,14990,14990,14990,14990,0
20250401,195300,362143390,14990,14990,14990,14990,0
20250401,195200,362143390,14990,14990,14990,14990,0
20250401,195100,362143390,14990,14990,14990,14990,0
20250401,195000,362143390,14990,14990,14990,14990,0
20250401,194900,362143390,14990,14990,14990,14990,0
20250401,194800,362143390,14990,14990,14990,14990,0
20250401,194700,362143390,14990,14990,14990,14990,0
20250401,194600,362143390,14990,14990,14990,14990,0
20250401,194500,362143390,14990,14990,14990,14990,0
20250401,194400,362143390,14990,14990,14990,14990,0
20250401,194300,362143390,14990,14990,14990,14990,0
20250401,194200,362143390,14990,14990,14990,14990,0
20250401,194100,362143390,14990,14990,14990,14990,0
20250401,194000,362143390,14990,14990,14990,14990,0
20250401,193900,362143390,14990,14990,14990,14990,0
20250401,193800,362143390,14990,14990,14990,14990,0
20250401,193700,362143390,14990,14990,14990,14990,0
20250401,193600,362143390,14990,14990,14990,14990,0
20250401,193500,362143390,14990,14990,14990,14990,0
20250401,193400,362143390,14990,14990,14990,14990,0
20250401,193300,362143390,14990,14990,14990,14990,0
20250401,193200,362143390,14990,14990,14990,14990,0
20250401,193100,362143390,14990,14990,14990,14990,0
20250401,193000,362143390,14990,14990,14990,14990,0
20250401,192900,362143390,14990,14990,14990,14990,0
20250401,192800,362143390,14990,14990,14990,14990,287
20250401,192700,362143390,14990,14990,14990,14990,0
20250401,192600,362143390,14990,14990,14990,14990,0
20250401,192500,362143390,14990,14990,14990,14990,0
20250401,192400,362143390,14990,14990,14990,14990,0
20250401,192300,362143390,14990,14990,14990,14990,0
20250401,192200,362143390,14990,14990,14990,14990,0
20250401,192100,362143390,14990,14990,14990,14990,0
20250401,192000,362143390,14990,14990,14990,14990,0
20250401,191900,362143390,14990,14990,14990,14990,0
20250401,191800,362143390,14990,14990,14990,14990,0
20250401,191700,362143390,14990,14990,14990,14990,0
20250401,191600,362143390,14990,14990,14990,14990,0
20250401,191500,362143390,14990,14990,14990,14990,0
20250401,191400,362143390,14990,14990,14990,14990,0
20250401,191300,362143390,14990,14990,14990,14990,0
20250401,191200,362143390,14990,14990,14990,14990,0
20250401,191100,362143390,14990,14990,14990,14990,0
20250401,191000,362143390,14990,14990,14990,14990,0
20250401,190900,362143390,14990,14990,14990,14990,0
20250401,190800,362143390,14990,14990,14990,14990,0
20250401,190700,362143390,14990,14990,14990,14990,0
20250401,190600,362143390,14990,14990,14990,14990,0
20250401,190500,362143390,14990,14990,14990,14990,0
20250401,190400,362143390,14990,14990,14990,14990,0
20250401,190300,362143390,14990,14990,14990,14990,0
20250401,190200,362143390,14990,14990,14990,14990,0
20250401,190100,362143390,14990,14990,14990,14990,0
20250401,190000,362143390,14990,14990,14990,14990,0
20250401,185900,362143390,14990,14990,14990,14990,0
20250401,185800,362143390,14990,14990,14990,14990,287
20250401,185700,362143390,14990,14990,14990,14990,0
20250401,185600,362143390,14990,14990,14990,14990,0
20250401,185500,362143390,14990,14990,14990,14990,0
20250401,185400,362143390,14990,14990,14990,14990,0
20250401,185300,362143390,14990,14990,14990,14990,0
20250401,185200,362143390,14990,14990,14990,14990,0
20250401,185100,362143390,14990,14990,14990,14990,0
20250401,185000,362143390,14990,14990,14990,14990,0
20250401,184900,362143390,14990,14990,14990,14990,0
20250401,184800,362143390,14990,14990,14990,14990,0
20250401,184700,362143390,14990,14990,14990,14990,0
20250401,184600,362143390,14990,14990,14990,14990,0
20250401,184500,362143390,14990,14990,14990,14990,0
20250401,184400,362143390,14990,14990,14990,14990,0
20250401,184300,362143390,14990,14990,14990,14990,0
20250401,184200,362143390,14990,14990,14990,14990,0
20250401,184100,362143390,14990,14990,14990,14990,0
20250401,184000,362143390,14990,14990,14990,14990,0
20250401,183900,362143390,14990,14990,14990,14990,0
20250401,183800,362143390,14990,14990,14990,14990,0
20250401,183700,362143390,14990,14990,14990,14990,0
20250401,183600,362143390,14990,14990,14990,14990,0
20250401,183500,362143390,14990,14990,14990,14990,0
20250401,183400,362143390,14990,14990,14990,14990,0
20250401,183300,362143390,14990,14990,14990,14990,0
20250401,183200,362143390,14990,14990,14990,14990,0
20250401,183100,362143390,14990,14990,14990,14990,0
20250401,183000,362143390,14990,14990,14990,14990,0
20250401,182900,362143390,14990,14990,14990,14990,0
20250401,182800,362143390,14990,14990,14990,14990,287
20250401,182700,362143390,14990,14990,14990,14990,0
20250401,182600,362143390,14990,14990,14990,14990,0
20250401,182500,362143390,14990,14990,14990,14990,0
20250401,182400,362143390,14990,14990,14990,14990,0
20250401,182300,362143390,14990,14990,14990,14990,0
20250401,182200,362143390,14990,14990,14990,14990,0
20250401,182100,362143390,14990,14990,14990,14990,0
20250401,182000,362143390,14990,14990,14990,14990,0
20250401,181900,362143390,14990,14990,14990,14990,0
20250401,181800,362143390,14990,14990,14990,14990,0
20250401,181700,362143390,14990,14990,14990,14990,0
20250401,181600,362143390,14990,14990,14990,14990,0
20250401,181500,362143390,14990,14990,14990,14990,0
20250401,181400,362143390,14990,14990,14990,14990,0
20250401,181300,362143390,14990,14990,14990,14990,0
20250401,181200,362143390,14990,14990,14990,14990,0
20250401,181100,362143390,14990,14990,14990,14990,0
20250401,181000,362143390,14990,14990,14990,14990,0
20250401,180900,362143390,14990,14990,14990,14990,0
20250401,180800,362143390,14990,14990,14990,14990,0
20250401,180700,362143390,14990,14990,14990,14990,0
20250401,180600,362143390,14990,14990,14990,14990,0
20250401,180500,362143390,14990,14990,14990,14990,0
20250401,180400,362143390,14990,14990,14990,14990,0
20250401,180300,362143390,14990,14990,14990,14990,0
20250401,180200,362143390,14990,14990,14990,14990,0
20250401,180100,362143390,14990,14990,14990,14990,0
20250401,180000,362143390,14990,14990,14990,14990,0
20250401,175900,362143390,14990,14990,14990,14990,0
20250401,175800,362143390,14990,14990,14990,14990,287
20250401,175700,362143390,14990,14990,14990,14990,0
20250401,175600,362143390,14990,14990,14990,14990,0
20250401,175500,362143390,14990,14990,14990,14990,0
20250401,175400,362143390,14990,14990,14990,14990,0
20250401,175300,362143390,14990,14990,14990,14990,0
20250401,175200,362143390,14990,14990,14990,14990,0
20250401,175100,362143390,14990,14990,14990,14990,0
20250401,175000,362143390,14990,14990,14990,14990,0
20250401,174900,362143390,14990,14990,14990,14990,0
20250401,174800,362143390,14990,14990,14990,14990,0
20250401,174700,362143390,14990,14990,14990,14990,0
20250401,174600,362143390,14990,14990,14990,14990,0
20250401,174500,362143390,14990,14990,14990,14990,0
20250401,174400,362143390,14990,14990,14990,14990,0
20250401,174300,362143390,14990,14990,14990,14990,0
20250401,174200,362143390,14990,14990,14990,14990,0
20250401,174100,362143390,14990,14990,14990,14990,0
20250401,174000,362143390,14990,14990,14990,14990,0
20250401,173900,362143390,14990,14990,14990,14990,0
20250401,173800,362143390,14990,14990,14990,14990,0
20250401,173700,362143390,14990,14990,14990,14990,0
20250401,173600,362143390,14990,14990,14990,14990,0
20250401,173500,362143390,14990,14990,14990,14990,0
20250401,173400,362143390,14990,14990,14990,14990,0
20250401,173300,362143390,14990,14990,14990,14990,0
20250401,173200,362143390,14990,14990,14990,14990,0
20250401,173100,362143390,14990,14990,14990,14990,0
20250401,173000,362143390,14990,14990,14990,14990,0
20250401,172900,362143390,14990,14990,14990,14990,0
20250401,172800,362143390,14990,14990,14990,14990,287
20250401,172700,362143390,14990,14990,14990,14990,0
20250401,172600,362143390,14990,14990,14990,14990,0
20250401,172500,362143390,14990,14990,14990,14990,0
20250401,172400,362143390,14990,14990,14990,14990,0
20250401,172300,362143390,14990,14990,14990,14990,0
20250401,172200,362143390,14990,14990,14990,14990,0
20250401,172100,362143390,14990,14990,14990,14990,0
20250401,172000,362143390,14990,14990,14990,14990,0
20250401,171900,362143390,14990,14990,14990,14990,0
20250401,171800,362143390,14990,14990,14990,14990,0
20250401,171700,362143390,14990,14990,14990,14990,0
20250401,171600,362143390,14990,14990,14990,14990,0
20250401,171500,362143390,14990,14990,14990,14990,0
20250401,171400,362143390,14990,14990,14990,14990,0
20250401,171300,362143390,14990,14990,14990,14990,0
20250401,171200,362143390,14990,14990,14990,14990,0
20250401,171100,362143390,14990,14990,14990,14990,0
20250401,171000,362143390,14990,14990,14990,14990,0
20250401,170900,362143390,14990,14990,14990,14990,0
20250401,170800,362143390,14990,14990,14990,14990,0
20250401,170700,362143390,14990,14990,14990,14990,0
20250401,170600,362143390,14990,14990,14990,14990,0
20250401,170500,362143390,14990,14990,14990,14990,0
20250401,170400,362143390,14990,14990,14990,14990,0
20250401,170300,362143390,14990,14990,14990,14990,0
20250401,170200,362143390,14990,14990,14990,14990,0
20250401,170100,362143390,14990,14990,14990,14990,0
20250401,170000,362143390,14990,14990,14990,14990,0
20250401,165900,362143390,14990,14990,14990,14990,0
20250401,165800,362143390,14990,14990,14990,14990,287
20250401,165700,362143390,14990,14990,14990,14990,0
20250401,165600,362143390,14990,14990,14990,14990,0
20250401,165500,362143390,14990,14990,14990,14990,0
20250401,165400,362143390,14990,14990,14990,14990,0
20250401,165300,362143390,14990,14990,14990,14990,0
20250401,165200,362143390,14990,14990,14990,14990,0
20250401,165100,362143390,14990,14990,14990,14990,0
20250401,165000,362143390,14990,14990,14990,14990,0
20250401,164900,362143390,14990,14990,14990,14990,0
20250401,164800,362143390,14990,14990,14990,14990,0
20250401,164700,362143390,14990,14990,14990,14990,0
20250401,164600,362143390,14990,14990,14990,14990,0
20250401,164500,362143390,14990,14990,14990,14990,0
20250401,164400,362143390,14990,14990,14990,14990,0
20250401,164300,362143390,14990,14990,14990,14990,0
20250401,164200,362143390,14990,14990,14990,14990,0
20250401,164100,362143390,14990,14990,14990,14990,0
20250401,164000,362143390,14990,14990,14990,14990,0
20250401,163900,362143390,14990,14990,14990,14990,0
20250401,163800,362143390,14990,14990,14990,14990,0
20250401,163700,362143390,14990,14990,14990,14990,0
20250401,163600,362143390,14990,14990,14990,14990,0
20250401,163500,362143390,14990,14990,14990,14990,0
20250401,163400,362143390,14990,14990,14990,14990,0
20250401,163300,362143390,14990,14990,14990,14990,0
20250401,163200,362143390,14990,14990,14990,14990,0
20250401,163100,362143390,14990,14990,14990,14990,0
20250401,163000,362143390,14990,14990,14990,14990,0
20250401,162900,362143390,14990,14990,14990,14990,0
20250401,162800,362143390,14990,14990,14990,14990,287
20250401,162700,362143390,14990,14990,14990,14990,0
20250401,162600,362143390,14990,14990,14990,14990,0
20250401,162500,362143390,14990,14990,14990,14990,0
20250401,162400,362143390,14990,14990,14990,14990,0
20250401,162300,362143390,14990,14990,14990,14990,0
20250401,162200,362143390,14990,14990,14990,14990,0
20250401,162100,362143390,14990,14990,14990,14990,0
20250401,162000,362143390,14990,14990,14990,14990,0
20250401,161900,362143390,14990,14990,14990,14990,0
20250401,161800,362143390,14990,14990,14990,14990,0
20250401,161700,362143390,14990,14990,14990,14990,0
20250401,161600,362143390,14990,14990,14990,14990,0
20250401,161500,362143390,14990,14990,14990,14990,0
20250401,161400,362143390,14990,14990,14990,14990,0
20250401,161300,362143390,14990,14990,14990,14990,0
20250401,161200,362143390,14990,14990,14990,14990,0
20250401,161100,362143390,14990,14990,14990,14990,0
20250401,161000,362143390,14990,14990,14990,14990,0
20250401,160900,362143390,14990,14990,14990,14990,0
20250401,160800,362143390,14990,14990,14990,14990,0
20250401,160700,362143390,14990,14990,14990,14990,0
20250401,160600,362143390,14990,14990,14990,14990,0
20250401,160500,362143390,14990,14990,14990,14990,0
20250401,160400,362143390,14990,14990,14990,14990,0
20250401,160300,362143390,14990,14990,14990,14990,0
20250401,160200,362143390,14990,14990,14990,14990,0
20250401,160100,362143390,14990,14990,14990,14990,0
20250401,160000,362143390,14990,14990,14990,14990,0
20250401,155900,362143390,14990,14990,14990,14990,0
20250401,155800,362143390,14990,14990,14990,14990,287
20250401,155700,362143390,14990,14990,14990,14990,0
20250401,155600,362143390,14990,14990,14990,14990,0
20250401,155500,362143390,14990,14990,14990,14990,0
20250401,155400,362143390,14990,14990,14990,14990,0
20250401,155300,362143390,14990,14990,14990,14990,0
20250401,155200,362143390,14990,14990,14990,14990,0
20250401,155100,362143390,14990,14990,14990,14990,0
20250401,155000,362143390,14990,14990,14990,14990,0
20250401,154900,362143390,14990,14990,14990,14990,0
20250401,154800,362143390,14990,14990,14990,14990,0
20250401,154700,362143390,14990,14990,14990,14990,0
20250401,154600,362143390,14990,14990,14990,14990,0
20250401,154500,362143390,14990,14990,14990,14990,0
20250401,154400,362143390,14990,14990,14990,14990,0
20250401,154300,362143390,14990,14990,14990,14990,0
20250401,154200,362143390,14990,14990,14990,14990,0
20250401,154100,362143390,14990,14990,14990,14990,0
20250401,154000,362143390,14990,14990,14990,14990,0
20250401,153900,362143390,14990,14990,14990,14990,0
20250401,153800,362143390,14990,14990,14990,14990,0
20250401,153700,362143390,14990,14990,14990,14990,0
20250401,153600,362143390,14990,14990,14990,14990,0
20250401,153500,362143390,14990,14990,14990,14990,0
20250401,153400,362143390,14990,14990,14990,14990,0
20250401,153300,362143390,14990,14990,14990,14990,0
20250401,153200,362143390,14990,14990,14990,14990,0
20250401,153100,362143390,14990,14990,14990,14990,0
20250401,153000,362143390,14990,14990,14990,14990,287
20250401,152900,357841260,14960,14960,14960,14960,0
20250401,152800,357841260,14960,14960,14960,14960,0
20250401,152700,357841260,14960,14960,14960,14960,0
20250401,152600,357841260,14960,14960,14960,14960,0
20250401,152500,357841260,14960,14960,14960,14960,0
20250401,152400,357841260,14960,14960,14960,14960,0
20250401,152300,357841260,14960,14960,14960,14960,0
20250401,152200,357841260,14960,14960,14960,14960,0
20250401,152100,357841260,14960,14960,14960,14960,0
20250401,152000,357841260,14960,14960,14960,14960,0
20250401,151900,357841260,14960,14970,14970,14960,30
20250401,151800,357392300,14970,14970,14970,14970,73
20250401,151700,356299490,14980,14980,14980,14980,0
20250401,151600,356299490,14980,14980,14980,14980,0
20250401,151500,356299490,14980,14980,14980,14980,0
20250401,151400,356299490,14980,14980,14980,14980,11
20250401,151300,356134710,14980,14980,14980,14980,40
20250401,151200,355535510,14990,14990,14990,14990,0
20250401,151100,355535510,14990,14990,14990,14990,0
20250401,151000,355535510,14990,14990,14990,14990,0
20250401,150900,355535510,14990,14990,14990,14990,19
20250401,150800,355250700,14990,14990,14990,14990,48
20250401,150700,354531180,14990,14990,14990,14990,1
20250401,150600,354516190,14970,14970,14970,14970,47
20250401,150500,353812600,14970,14970,14970,14970,2
20250401,150400,353782660,15000,15000,15000,15000,0
20250401,150300,353782660,15000,15000,15000,15000,0
20250401,150200,353782660,15000,15000,15000,15000,0
20250401,150100,353782660,15000,15000,15000,15000,0
20250401,150000,353782660,15000,15000,15000,15000,0
20250401,145900,353782660,15000,15000,15000,15000,0
20250401,145800,353782660,15000,15000,15000,15000,0
20250401,145700,353782660,15000,15000,15000,15000,0
20250401,145600,353782660,15000,15000,15000,15000,4
20250401,145500,353722660,14960,14960,14960,14960,0
20250401,145400,353722660,14960,14960,14960,14960,0
20250401,145300,353722660,14960,14960,14960,14960,0
20250401,145200,353722660,14960,14960,14960,14960,0
20250401,145100,353722660,14960,14960,14960,14960,0
20250401,145000,353722660,14960,14980,14980,14960,91
20250401,144900,352361050,15010,15010,15010,15010,0
20250401,144800,352361050,15010,15010,15010,15010,0
20250401,144700,352361050,15010,15010,15010,15010,10
20250401,144600,352210950,15010,15010,15010,15010,0
20250401,144500,352210950,15010,15000,15010,15000,20
20250401,144400,351910800,14980,14980,14980,14980,0
20250401,144300,351910800,14980,14980,14980,14980,27
20250401,144200,351506340,14990,14990,14990,14990,2
20250401,144100,351476360,14990,14990,14990,14990,0
20250401,144000,351476360,14990,14990,14990,14990,0
20250401,143900,351476360,14990,14990,14990,14990,4
20250401,143800,351416400,15000,15000,15000,15000,0
20250401,143700,351416400,15000,15000,15000,15000,0
20250401,143600,351416400,15000,15000,15000,15000,79
20250401,143500,350231400,14970,14970,14970,14970,0
20250401,143400,350231400,14970,14970,14970,14970,0
20250401,143300,350231400,14970,14970,14970,14970,0
20250401,143200,350231400,14970,14970,14970,14970,0
20250401,143100,350231400,14970,14970,14970,14970,0
20250401,143000,350231400,14970,14970,14970,14970,0
20250401,142900,350231400,14970,14970,14970,14970,0
20250401,142800,350231400,14970,14970,14970,14970,0
20250401,142700,350231400,14970,14970,14970,14970,0
20250401,142600,350231400,14970,14970,14970,14970,0
20250401,142500,350231400,14970,14970,14970,14970,0
20250401,142400,350231400,14970,14970,14970,14970,1
20250401,142300,350216430,15000,15000,15000,15000,0
20250401,142200,350216430,15000,15000,15000,15000,0
20250401,142100,350216430,15000,15000,15000,15000,0
20250401,142000,350216430,15000,15000,15000,15000,1
20250401,141900,350201430,15000,15000,15000,15000,0
20250401,141800,350201430,15000,15000,15000,15000,0
20250401,141700,350201430,15000,15000,15000,15000,0
20250401,141600,350201430,15000,15000,15000,15000,0
20250401,141500,350201430,15000,15000,15000,15000,58
20250401,141400,349331430,15000,15000,15000,15000,0
20250401,141300,349331430,15000,15000,15000,15000,1
20250401,141200,349316430,15000,15000,15000,15000,0
20250401,141100,349316430,15000,15000,15000,15000,0
20250401,141000,349316430,15000,15000,15000,15000,0
20250401,140900,349316430,15000,15000,15000,15000,0
20250401,140800,349316430,15000,15000,15000,15000,20
20250401,140700,349016430,14960,14960,14960,14960,0
20250401,140600,349016430,14960,14960,14960,14960,0
20250401,140500,349016430,14960,14960,14960,14960,103
20250401,140400,347475550,14960,14960,14960,14960,0
20250401,140300,347475550,14960,14990,14990,14960,2
20250401,140200,347445600,15000,15000,15000,15000,0
20250401,140100,347445600,15000,15000,15000,15000,0
20250401,140000,347445600,15000,15000,15000,15000,0
20250401,135900,347445600,15000,15000,15000,15000,2
20250401,135800,347415600,15000,14990,15000,14990,866
20250401,135700,334434060,14990,14990,14990,14990,0
20250401,135600,334434060,14990,14980,14990,14980,168
20250401,135500,331917320,14960,14960,14960,14960,0
20250401,135400,331917320,14960,14980,14980,14960,296
20250401,135300,327488400,14980,14960,14980,14960,79
20250401,135200,326306180,14950,14950,14950,14950,0
20250401,135100,326306180,14950,14960,14960,14950,34
20250401,135000,325797830,14980,14980,14980,14980,1
20250401,134900,325782850,14980,14980,14980,14980,0
20250401,134800,325782850,14980,14980,14980,14980,0
20250401,134700,325782850,14980,14980,14980,14980,2
20250401,134600,325752890,14950,14980,14980,14950,25
20250401,134500,325378780,14990,14990,14990,14990,0
20250401,134400,325378780,14990,15000,15000,14990,113
20250401,134300,323684770,15000,15000,15000,15000,0
20250401,134200,323684770,15000,15000,15000,15000,19
20250401,134100,323399770,15000,15000,15000,15000,0
20250401,134000,323399770,15000,15000,15000,15000,0
20250401,133900,323399770,15000,15000,15000,15000,0
20250401,133800,323399770,15000,15000,15000,15000,0
20250401,133700,323399770,15000,15000,15000,15000,0
20250401,133600,323399770,15000,15000,15000,15000,0
20250401,133500,323399770,15000,15000,15000,15000,0
20250401,133400,323399770,15000,15000,15000,15000,0
20250401,133300,323399770,15000,15000,15000,15000,0
20250401,133200,323399770,15000,15000,15000,15000,0
20250401,133100,323399770,15000,15000,15000,15000,0
20250401,133000,323399770,15000,15000,15000,15000,0
20250401,132900,323399770,15000,15000,15000,15000,0
20250401,132800,323399770,15000,15000,15000,15000,0
20250401,132700,323399770,15000,15000,15000,15000,0
20250401,132600,323399770,15000,15000,15000,15000,0
20250401,132500,323399770,15000,15000,15000,15000,0
20250401,132400,323399770,15000,15000,15000,15000,0
20250401,132300,323399770,15000,15000,15000,15000,0
20250401,132200,323399770,15000,15000,15000,15000,0
20250401,132100,323399770,15000,15000,15000,15000,0
20250401,132000,323399770,15000,15010,15020,15000,2118
20250401,131900,291608470,15010,15010,15010,15010,475
20250401,131800,284478720,14990,14990,14990,14990,0
20250401,131700,284478720,14990,14990,14990,14990,0
20250401,131600,284478720,14990,14990,14990,14990,0
20250401,131500,284478720,14990,14990,14990,14990,1
20250401,131400,284463730,15010,15010,15010,15010,0
20250401,131300,284463730,15010,15010,15010,15010,0
20250401,131200,284463730,15010,15010,15010,15010,1
20250401,131100,284448720,14990,14990,14990,14990,0
20250401,131000,284448720,14990,14990,14990,14990,0
20250401,130900,284448720,14990,14990,14990,14990,0
20250401,130800,284448720,14990,14990,14990,14990,116
20250401,130700,282709880,15010,15000,15010,15000,55
20250401,130600,281884730,15000,15000,15000,15000,34
20250401,130500,281374730,14990,14990,14990,14990,0
20250401,130400,281374730,14990,14990,14990,14990,24
20250401,130300,281014970,14980,14990,14990,14980,140
20250401,130200,278917380,15000,15000,15000,15000,1
20250401,130100,278902380,14990,14990,14990,14990,0
20250401,130000,278902380,14990,14990,14990,14990,8
20250401,125900,278782460,14990,15000,15000,14990,189
20250401,125800,275948160,15020,14990,15020,14990,171
20250401,125700,273381570,14990,14990,14990,14990,2
20250401,125600,273351590,14990,14990,14990,14990,7
20250401,125500,273246660,14990,14990,14990,14990,152
20250401,125400,270968180,14990,14990,14990,14990,64
20250401,125300,270008820,15000,15000,15000,15000,4
20250401,125200,269948820,15000,14990,15000,14990,120
20250401,125100,268148920,15000,15000,15000,15000,0
20250401,125000,268148920,15000,14990,15000,14990,158
20250401,124900,265778990,14990,14950,14990,14950,302
20250401,124800,261255350,14950,14950,14950,14950,5
20250401,124700,261180600,14950,14950,14950,14950,8
20250401,124600,261061000,14950,14950,14950,14950,1
20250401,124500,261046050,14950,14950,14950,14950,20
20250401,124400,260747050,14930,14910,14930,14910,76
20250401,124300,259612950,14920,14920,14920,14920,0
20250401,124200,259612950,14920,14920,14920,14920,1
20250401,124100,259598030,14930,14930,14930,14930,0
20250401,124000,259598030,14930,14930,14940,14930,102
20250401,123900,258075150,14920,14920,14920,14920,86
20250401,123800,256792030,14930,14930,14930,14930,0
20250401,123700,256792030,14930,14930,14930,14930,0
20250401,123600,256792030,14930,14930,14930,14930,48
20250401,123500,256075390,14920,14920,14920,14920,12
20250401,123400,255896350,14930,14930,14930,14930,0
20250401,123300,255896350,14930,14930,14930,14930,10
20250401,123200,255747050,14920,14920,14920,14920,7
20250401,123100,255642610,14920,14920,14920,14920,7
20250401,123000,255538170,14920,14920,14920,14920,52
20250401,122900,254762330,14920,14910,14920,14910,21
20250401,122800,254449090,14920,14920,14920,14920,0
20250401,122700,254449090,14920,14920,14920,14920,7
20250401,122600,254344650,14930,14930,14930,14930,2
20250401,122500,254314790,14920,14920,14920,14920,0
20250401,122400,254314790,14920,14920,14920,14920,0
20250401,122300,254314790,14920,14920,14920,14920,14
20250401,122200,254105910,14880,14880,14880,14880,0
20250401,122100,254105910,14880,14930,14950,14880,144
20250401,122000,251953590,14900,14900,14900,14900,0
20250401,121900,251953590,14900,14900,14900,14900,0
20250401,121800,251953590,14900,14870,14900,14870,162
20250401,121700,249541810,14900,14900,14900,14900,0
20250401,121600,249541810,14900,14880,14900,14880,7
20250401,121500,249437590,14880,14880,14880,14880,2
20250401,121400,249407830,14870,14870,14870,14870,8
20250401,121300,249288870,14880,14880,14880,14880,16
20250401,121200,249050790,14880,14880,14880,14880,0
20250401,121100,249050790,14880,14880,14880,14880,0
20250401,121000,249050790,14880,14880,14880,14880,8
20250401,120900,248931750,14890,14890,14890,14890,2
20250401,120800,248901970,14880,14880,14880,14880,7
20250401,120700,248797810,14890,14880,14890,14880,9
20250401,120600,248663880,14890,14890,14890,14890,3
20250401,120500,248619210,14890,14890,14890,14890,4
20250401,120400,248559650,14900,14870,14900,14870,3
20250401,120300,248515010,14870,14870,14870,14870,133
20250401,120200,246537300,14870,14870,14870,14870,0
20250401,120100,246537300,14870,14870,14870,14870,0
20250401,120000,246537300,14870,14870,14870,14870,0
20250401,115900,246537300,14870,14870,14870,14730,1169
20250401,115800,229239550,14930,14930,14930,14930,1
20250401,115700,229224620,14870,14870,14870,14870,0
20250401,115600,229224620,14870,14870,14870,14870,0
20250401,115500,229224620,14870,14870,14870,14870,1
20250401,115400,229209750,14870,14870,14870,14870,36
20250401,115300,228674430,14890,14890,14890,14890,0
20250401,115200,228674430,14890,14890,14890,14890,0
20250401,115100,228674430,14890,14890,14890,14890,1
20250401,115000,228659540,14850,14850,14850,14850,0
20250401,114900,228659540,14850,14910,14910,14850,1024
20250401,114800,213421120,14940,14940,14940,14940,0
20250401,114700,213421120,14940,14940,14940,14940,0
20250401,114600,213421120,14940,14920,14940,14920,9
20250401,114500,213286810,14930,14930,14930,14930,14
20250401,114400,213077790,14920,14920,14920,14920,1
20250401,114300,213062870,14940,14940,14940,14940,1
20250401,114200,213047930,14910,14930,14950,14910,41
20250401,114100,212436330,14930,14930,14930,14930,7
20250401,114000,212331820,14920,14920,14920,14920,30
20250401,113900,211884220,14940,14940,14940,14940,0
20250401,113800,211884220,14940,14940,14940,14940,13
20250401,113700,211690000,14900,14900,14900,14900,0
20250401,113600,211690000,14900,14900,14900,14900,0
20250401,113500,211690000,14900,14910,14910,14900,522
20250401,113400,203912190,14970,14970,14970,14970,1
20250401,113300,203897220,14980,14980,14980,14980,0
20250401,113200,203897220,14980,14980,14980,14980,0
20250401,113100,203897220,14980,14980,14980,14980,1
20250401,113000,203882240,14970,14960,14970,14960,22
20250401,112900,203553000,14950,14960,14960,14950,9
20250401,112800,203418430,14920,14980,14980,14920,74
20250401,112700,202314050,14970,14970,14970,14970,17
20250401,112600,202059560,14970,14970,14970,14970,100
20250401,112500,200562560,14970,14970,14970,14970,63
20250401,112400,199619450,14980,14980,14980,14980,30
20250401,112300,199170050,14980,14970,14980,14970,69
20250401,112200,198137040,14970,14890,14970,14780,7353
20250401,112100,89391110,14890,14890,14890,14800,101
20250401,112000,87888570,14890,14880,14890,14840,25
20250401,111900,87516730,14870,14860,14870,14860,68
20250401,111800,86505720,14870,14870,14870,14870,0
20250401,111700,86505720,14870,14870,14870,14870,49
20250401,111600,85777090,14870,14860,14870,14840,26
20250401,111500,85391060,14850,14850,14850,14850,48
20250401,111400,84678260,14840,14840,14840,14840,0
20250401,111300,84678260,14840,14840,14840,14840,37
20250401,111200,84129180,14840,14850,14850,14840,16
20250401,111100,83891730,14890,14890,14890,14890,0
20250401,111000,83891730,14890,14890,14890,14890,0
20250401,110900,83891730,14890,14860,14890,14860,222
20250401,110800,80586660,14860,14840,14880,14840,304
20250401,110700,76068360,14850,14850,14850,14850,0
20250401,110600,76068360,14850,14790,14850,14790,20
20250401,110500,75771940,14790,14800,14800,14790,13
20250401,110400,75579620,14780,14790,14790,14780,53
20250401,110300,74796140,14780,14780,14780,14780,31
20250401,110200,74337960,14770,14770,14780,14770,72
20250401,110100,73273960,14770,14750,14770,14750,613
20250401,110000,64223890,14750,14750,14760,14750,145
20250401,105900,62084670,14750,14700,14750,14700,572
20250401,105800,53676070,14750,14750,14750,14750,30
20250401,105700,53233570,14780,14730,14780,14730,49
20250401,105600,52509790,14700,14700,14700,14700,0
20250401,105500,52509790,14700,14690,14750,14690,178
20250401,105400,49888260,14650,14650,14650,14650,0
20250401,105300,49888260,14650,14630,14650,14630,439
20250401,105200,43457210,14550,14550,14550,14550,0
20250401,105100,43457210,14550,14550,14550,14550,0
20250401,105000,43457210,14550,14550,14550,14550,7
20250401,104900,43355360,14520,14520,14520,14520,37
20250401,104800,42818120,14500,14500,14500,14500,0
20250401,104700,42818120,14500,14500,14500,14500,0
20250401,104600,42818120,14500,14500,14500,14500,0
20250401,104500,42818120,14500,14500,14500,14500,0
20250401,104400,42818120,14500,14500,14500,14500,0
20250401,104300,42818120,14500,14460,14500,14460,366
20250401,104200,37522070,14460,14460,14460,14460,2
20250401,104100,37493150,14450,14440,14450,14440,26
20250401,104000,37117610,14440,14440,14440,14440,5
20250401,103900,37045410,14450,14450,14450,14450,1
20250401,103800,37030960,14440,14440,14440,14440,0
20250401,103700,37030960,14440,14440,14440,14440,0
20250401,103600,37030960,14440,14440,14440,14440,17
20250401,103500,36785480,14430,14430,14430,14430,7
20250401,103400,36684470,14440,14440,14440,14440,0
20250401,103300,36684470,14440,14440,14440,14440,4
20250401,103200,36626710,14460,14460,14460,14460,0
20250401,103100,36626710,14460,14460,14460,14460,1
20250401,103000,36612250,14450,14450,14450,14450,24
20250401,102900,36265450,14440,14440,14440,14440,0
20250401,102800,36265450,14440,14440,14440,14440,8
20250401,102700,36149930,14450,14430,14450,14430,267
20250401,102600,32291990,14440,14440,14440,14440,0
20250401,102500,32291990,14440,14440,14440,14440,0
20250401,102400,32291990,14440,14440,14440,14440,8
20250401,102300,32176470,14430,14430,14430,14430,26
20250401,102200,31801290,14420,14420,14420,14420,7
20250401,102100,31700350,14420,14420,14420,14420,0
20250401,102000,31700350,14420,14420,14420,14420,7
20250401,101900,31599410,14430,14430,14430,14430,3
20250401,101800,31556120,14440,14440,14440,14440,0
20250401,101700,31556120,14440,14440,14440,14440,15
20250401,101600,31339520,14450,14450,14450,14450,49
20250401,101500,30631470,14450,14460,14460,14450,15
20250401,101400,30414640,14450,14450,14450,14450,10
20250401,101300,30270140,14470,14470,14470,14470,0
20250401,101200,30270140,14470,14470,14470,14470,0
20250401,101100,30270140,14470,14450,14470,14450,18
20250401,101000,30009880,14460,14460,14460,14460,5
20250401,100900,29937580,14450,14450,14450,14450,0
20250401,100800,29937580,14450,14450,14450,14450,26
20250401,100700,29561880,14440,14440,14440,14440,7
20250401,100600,29460800,14440,14440,14440,14440,7
20250401,100500,29359720,14440,14440,14440,14440,0
20250401,100400,29359720,14440,14440,14440,14440,8
20250401,100300,29244200,14440,14440,14440,14440,7
20250401,100200,29143120,14440,14440,14440,14440,0
20250401,100100,29143120,14440,14440,14440,14440,7
20250401,100000,29042040,14440,14440,14440,14440,0
20250401,095900,29042040,14440,14440,14440,14440,8
20250401,095800,28926520,14440,14440,14440,14440,7
20250401,095700,28825440,14440,14440,14440,14440,0
20250401,095600,28825440,14440,14450,14450,14440,9
20250401,095500,28695470,14440,14440,14440,14440,7
20250401,095400,28594390,14450,14450,14450,14450,7
20250401,095300,28493240,14440,14440,14440,14440,7
20250401,095200,28392160,14450,14450,14450,14450,1
20250401,095100,28377710,14440,14440,14440,14440,0
20250401,095000,28377710,14440,14440,14440,14440,0
20250401,094900,28377710,14440,14440,14440,14440,20
20250401,094800,28088910,14440,14440,14440,14440,2
20250401,094700,28060030,14420,14420,14420,14420,0
20250401,094600,28060030,14420,14420,14420,14420,0
20250401,094500,28060030,14420,14420,14420,14420,0
20250401,094400,28060030,14420,14410,14420,14410,36
20250401,094300,27540920,14410,14410,14410,14410,7
20250401,094200,27440050,14440,14440,14440,14440,0
20250401,094100,27440050,14440,14440,14440,14440,0
20250401,094000,27440050,14440,14440,14440,14440,1
20250401,093900,27425610,14440,14440,14440,14440,1
20250401,093800,27411170,14450,14450,14450,14450,1
20250401,093700,27396720,14450,14450,14450,14450,2
20250401,093600,27367820,14440,14430,14440,14430,20
20250401,093500,27079150,14440,14440,14440,14440,8
20250401,093400,26963630,14450,14450,14450,14450,0
20250401,093300,26963630,14450,14450,14450,14450,10
20250401,093200,26819130,14470,14450,14470,14450,360
20250401,093100,21617070,14450,14450,14450,14450,167
20250401,093000,19203920,14490,14490,14490,14490,0
20250401,092900,19203920,14490,14490,14490,14490,2
20250401,092800,19174940,14450,14450,14450,14450,186
20250401,092700,16487240,14450,14450,14450,14450,469
20250401,092600,9710190,14450,14450,14450,14450,0
20250401,092500,9710190,14450,14450,14450,14450,104
20250401,092400,8207390,14450,14450,14450,14450,0
20250401,092300,8207390,14450,14450,14450,14450,0
20250401,092200,8207390,14450,14450,14450,14450,51
20250401,092100,7470440,14430,14430,14430,14430,1
20250401,092000,7456010,14440,14440,14440,14440,30
20250401,091900,7022810,14480,14480,14480,14480,0
20250401,091800,7022810,14480,14480,14480,14480,0
20250401,091700,7022810,14480,14480,14480,14480,10
20250401,091600,6878010,14500,14500,14500,14500,0
20250401,091500,6878010,14500,14500,14500,14500,0
20250401,091400,6878010,14500,14500,14500,14500,0
20250401,091300,6878010,14500,14500,14500,14500,0
20250401,091200,6878010,14500,14500,14500,14500,38
20250401,091100,6327010,14430,14430,14430,14430,15
20250401,091000,6110560,14430,14430,14430,14430,30
20250401,090900,5677660,14550,14550,14550,14550,0
20250401,090800,5677660,14550,14550,14550,14550,0
20250401,090700,5677660,14550,14550,14550,14550,0
20250401,090600,5677660,14550,14590,14590,14550,21
20250401,090500,5372070,14590,14590,14590,14590,10
20250401,090400,5226170,14640,14640,14640,14640,0
20250401,090300,5226170,14640,14640,14640,14640,0
20250401,090200,5226170,14640,14500,14640,14500,31
20250401,090100,4776530,14650,14600,14650,14500,27
20250401,090000,4381230,14600,14310,14600,14310,306
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 362143390 14990 14990 14990 14990 287
3 20250401 195700 362143390 14990 14990 14990 14990 0
4 20250401 195600 362143390 14990 14990 14990 14990 0
5 20250401 195500 362143390 14990 14990 14990 14990 0
6 20250401 195400 362143390 14990 14990 14990 14990 0
7 20250401 195300 362143390 14990 14990 14990 14990 0
8 20250401 195200 362143390 14990 14990 14990 14990 0
9 20250401 195100 362143390 14990 14990 14990 14990 0
10 20250401 195000 362143390 14990 14990 14990 14990 0
11 20250401 194900 362143390 14990 14990 14990 14990 0
12 20250401 194800 362143390 14990 14990 14990 14990 0
13 20250401 194700 362143390 14990 14990 14990 14990 0
14 20250401 194600 362143390 14990 14990 14990 14990 0
15 20250401 194500 362143390 14990 14990 14990 14990 0
16 20250401 194400 362143390 14990 14990 14990 14990 0
17 20250401 194300 362143390 14990 14990 14990 14990 0
18 20250401 194200 362143390 14990 14990 14990 14990 0
19 20250401 194100 362143390 14990 14990 14990 14990 0
20 20250401 194000 362143390 14990 14990 14990 14990 0
21 20250401 193900 362143390 14990 14990 14990 14990 0
22 20250401 193800 362143390 14990 14990 14990 14990 0
23 20250401 193700 362143390 14990 14990 14990 14990 0
24 20250401 193600 362143390 14990 14990 14990 14990 0
25 20250401 193500 362143390 14990 14990 14990 14990 0
26 20250401 193400 362143390 14990 14990 14990 14990 0
27 20250401 193300 362143390 14990 14990 14990 14990 0
28 20250401 193200 362143390 14990 14990 14990 14990 0
29 20250401 193100 362143390 14990 14990 14990 14990 0
30 20250401 193000 362143390 14990 14990 14990 14990 0
31 20250401 192900 362143390 14990 14990 14990 14990 0
32 20250401 192800 362143390 14990 14990 14990 14990 287
33 20250401 192700 362143390 14990 14990 14990 14990 0
34 20250401 192600 362143390 14990 14990 14990 14990 0
35 20250401 192500 362143390 14990 14990 14990 14990 0
36 20250401 192400 362143390 14990 14990 14990 14990 0
37 20250401 192300 362143390 14990 14990 14990 14990 0
38 20250401 192200 362143390 14990 14990 14990 14990 0
39 20250401 192100 362143390 14990 14990 14990 14990 0
40 20250401 192000 362143390 14990 14990 14990 14990 0
41 20250401 191900 362143390 14990 14990 14990 14990 0
42 20250401 191800 362143390 14990 14990 14990 14990 0
43 20250401 191700 362143390 14990 14990 14990 14990 0
44 20250401 191600 362143390 14990 14990 14990 14990 0
45 20250401 191500 362143390 14990 14990 14990 14990 0
46 20250401 191400 362143390 14990 14990 14990 14990 0
47 20250401 191300 362143390 14990 14990 14990 14990 0
48 20250401 191200 362143390 14990 14990 14990 14990 0
49 20250401 191100 362143390 14990 14990 14990 14990 0
50 20250401 191000 362143390 14990 14990 14990 14990 0
51 20250401 190900 362143390 14990 14990 14990 14990 0
52 20250401 190800 362143390 14990 14990 14990 14990 0
53 20250401 190700 362143390 14990 14990 14990 14990 0
54 20250401 190600 362143390 14990 14990 14990 14990 0
55 20250401 190500 362143390 14990 14990 14990 14990 0
56 20250401 190400 362143390 14990 14990 14990 14990 0
57 20250401 190300 362143390 14990 14990 14990 14990 0
58 20250401 190200 362143390 14990 14990 14990 14990 0
59 20250401 190100 362143390 14990 14990 14990 14990 0
60 20250401 190000 362143390 14990 14990 14990 14990 0
61 20250401 185900 362143390 14990 14990 14990 14990 0
62 20250401 185800 362143390 14990 14990 14990 14990 287
63 20250401 185700 362143390 14990 14990 14990 14990 0
64 20250401 185600 362143390 14990 14990 14990 14990 0
65 20250401 185500 362143390 14990 14990 14990 14990 0
66 20250401 185400 362143390 14990 14990 14990 14990 0
67 20250401 185300 362143390 14990 14990 14990 14990 0
68 20250401 185200 362143390 14990 14990 14990 14990 0
69 20250401 185100 362143390 14990 14990 14990 14990 0
70 20250401 185000 362143390 14990 14990 14990 14990 0
71 20250401 184900 362143390 14990 14990 14990 14990 0
72 20250401 184800 362143390 14990 14990 14990 14990 0
73 20250401 184700 362143390 14990 14990 14990 14990 0
74 20250401 184600 362143390 14990 14990 14990 14990 0
75 20250401 184500 362143390 14990 14990 14990 14990 0
76 20250401 184400 362143390 14990 14990 14990 14990 0
77 20250401 184300 362143390 14990 14990 14990 14990 0
78 20250401 184200 362143390 14990 14990 14990 14990 0
79 20250401 184100 362143390 14990 14990 14990 14990 0
80 20250401 184000 362143390 14990 14990 14990 14990 0
81 20250401 183900 362143390 14990 14990 14990 14990 0
82 20250401 183800 362143390 14990 14990 14990 14990 0
83 20250401 183700 362143390 14990 14990 14990 14990 0
84 20250401 183600 362143390 14990 14990 14990 14990 0
85 20250401 183500 362143390 14990 14990 14990 14990 0
86 20250401 183400 362143390 14990 14990 14990 14990 0
87 20250401 183300 362143390 14990 14990 14990 14990 0
88 20250401 183200 362143390 14990 14990 14990 14990 0
89 20250401 183100 362143390 14990 14990 14990 14990 0
90 20250401 183000 362143390 14990 14990 14990 14990 0
91 20250401 182900 362143390 14990 14990 14990 14990 0
92 20250401 182800 362143390 14990 14990 14990 14990 287
93 20250401 182700 362143390 14990 14990 14990 14990 0
94 20250401 182600 362143390 14990 14990 14990 14990 0
95 20250401 182500 362143390 14990 14990 14990 14990 0
96 20250401 182400 362143390 14990 14990 14990 14990 0
97 20250401 182300 362143390 14990 14990 14990 14990 0
98 20250401 182200 362143390 14990 14990 14990 14990 0
99 20250401 182100 362143390 14990 14990 14990 14990 0
100 20250401 182000 362143390 14990 14990 14990 14990 0
101 20250401 181900 362143390 14990 14990 14990 14990 0
102 20250401 181800 362143390 14990 14990 14990 14990 0
103 20250401 181700 362143390 14990 14990 14990 14990 0
104 20250401 181600 362143390 14990 14990 14990 14990 0
105 20250401 181500 362143390 14990 14990 14990 14990 0
106 20250401 181400 362143390 14990 14990 14990 14990 0
107 20250401 181300 362143390 14990 14990 14990 14990 0
108 20250401 181200 362143390 14990 14990 14990 14990 0
109 20250401 181100 362143390 14990 14990 14990 14990 0
110 20250401 181000 362143390 14990 14990 14990 14990 0
111 20250401 180900 362143390 14990 14990 14990 14990 0
112 20250401 180800 362143390 14990 14990 14990 14990 0
113 20250401 180700 362143390 14990 14990 14990 14990 0
114 20250401 180600 362143390 14990 14990 14990 14990 0
115 20250401 180500 362143390 14990 14990 14990 14990 0
116 20250401 180400 362143390 14990 14990 14990 14990 0
117 20250401 180300 362143390 14990 14990 14990 14990 0
118 20250401 180200 362143390 14990 14990 14990 14990 0
119 20250401 180100 362143390 14990 14990 14990 14990 0
120 20250401 180000 362143390 14990 14990 14990 14990 0
121 20250401 175900 362143390 14990 14990 14990 14990 0
122 20250401 175800 362143390 14990 14990 14990 14990 287
123 20250401 175700 362143390 14990 14990 14990 14990 0
124 20250401 175600 362143390 14990 14990 14990 14990 0
125 20250401 175500 362143390 14990 14990 14990 14990 0
126 20250401 175400 362143390 14990 14990 14990 14990 0
127 20250401 175300 362143390 14990 14990 14990 14990 0
128 20250401 175200 362143390 14990 14990 14990 14990 0
129 20250401 175100 362143390 14990 14990 14990 14990 0
130 20250401 175000 362143390 14990 14990 14990 14990 0
131 20250401 174900 362143390 14990 14990 14990 14990 0
132 20250401 174800 362143390 14990 14990 14990 14990 0
133 20250401 174700 362143390 14990 14990 14990 14990 0
134 20250401 174600 362143390 14990 14990 14990 14990 0
135 20250401 174500 362143390 14990 14990 14990 14990 0
136 20250401 174400 362143390 14990 14990 14990 14990 0
137 20250401 174300 362143390 14990 14990 14990 14990 0
138 20250401 174200 362143390 14990 14990 14990 14990 0
139 20250401 174100 362143390 14990 14990 14990 14990 0
140 20250401 174000 362143390 14990 14990 14990 14990 0
141 20250401 173900 362143390 14990 14990 14990 14990 0
142 20250401 173800 362143390 14990 14990 14990 14990 0
143 20250401 173700 362143390 14990 14990 14990 14990 0
144 20250401 173600 362143390 14990 14990 14990 14990 0
145 20250401 173500 362143390 14990 14990 14990 14990 0
146 20250401 173400 362143390 14990 14990 14990 14990 0
147 20250401 173300 362143390 14990 14990 14990 14990 0
148 20250401 173200 362143390 14990 14990 14990 14990 0
149 20250401 173100 362143390 14990 14990 14990 14990 0
150 20250401 173000 362143390 14990 14990 14990 14990 0
151 20250401 172900 362143390 14990 14990 14990 14990 0
152 20250401 172800 362143390 14990 14990 14990 14990 287
153 20250401 172700 362143390 14990 14990 14990 14990 0
154 20250401 172600 362143390 14990 14990 14990 14990 0
155 20250401 172500 362143390 14990 14990 14990 14990 0
156 20250401 172400 362143390 14990 14990 14990 14990 0
157 20250401 172300 362143390 14990 14990 14990 14990 0
158 20250401 172200 362143390 14990 14990 14990 14990 0
159 20250401 172100 362143390 14990 14990 14990 14990 0
160 20250401 172000 362143390 14990 14990 14990 14990 0
161 20250401 171900 362143390 14990 14990 14990 14990 0
162 20250401 171800 362143390 14990 14990 14990 14990 0
163 20250401 171700 362143390 14990 14990 14990 14990 0
164 20250401 171600 362143390 14990 14990 14990 14990 0
165 20250401 171500 362143390 14990 14990 14990 14990 0
166 20250401 171400 362143390 14990 14990 14990 14990 0
167 20250401 171300 362143390 14990 14990 14990 14990 0
168 20250401 171200 362143390 14990 14990 14990 14990 0
169 20250401 171100 362143390 14990 14990 14990 14990 0
170 20250401 171000 362143390 14990 14990 14990 14990 0
171 20250401 170900 362143390 14990 14990 14990 14990 0
172 20250401 170800 362143390 14990 14990 14990 14990 0
173 20250401 170700 362143390 14990 14990 14990 14990 0
174 20250401 170600 362143390 14990 14990 14990 14990 0
175 20250401 170500 362143390 14990 14990 14990 14990 0
176 20250401 170400 362143390 14990 14990 14990 14990 0
177 20250401 170300 362143390 14990 14990 14990 14990 0
178 20250401 170200 362143390 14990 14990 14990 14990 0
179 20250401 170100 362143390 14990 14990 14990 14990 0
180 20250401 170000 362143390 14990 14990 14990 14990 0
181 20250401 165900 362143390 14990 14990 14990 14990 0
182 20250401 165800 362143390 14990 14990 14990 14990 287
183 20250401 165700 362143390 14990 14990 14990 14990 0
184 20250401 165600 362143390 14990 14990 14990 14990 0
185 20250401 165500 362143390 14990 14990 14990 14990 0
186 20250401 165400 362143390 14990 14990 14990 14990 0
187 20250401 165300 362143390 14990 14990 14990 14990 0
188 20250401 165200 362143390 14990 14990 14990 14990 0
189 20250401 165100 362143390 14990 14990 14990 14990 0
190 20250401 165000 362143390 14990 14990 14990 14990 0
191 20250401 164900 362143390 14990 14990 14990 14990 0
192 20250401 164800 362143390 14990 14990 14990 14990 0
193 20250401 164700 362143390 14990 14990 14990 14990 0
194 20250401 164600 362143390 14990 14990 14990 14990 0
195 20250401 164500 362143390 14990 14990 14990 14990 0
196 20250401 164400 362143390 14990 14990 14990 14990 0
197 20250401 164300 362143390 14990 14990 14990 14990 0
198 20250401 164200 362143390 14990 14990 14990 14990 0
199 20250401 164100 362143390 14990 14990 14990 14990 0
200 20250401 164000 362143390 14990 14990 14990 14990 0
201 20250401 163900 362143390 14990 14990 14990 14990 0
202 20250401 163800 362143390 14990 14990 14990 14990 0
203 20250401 163700 362143390 14990 14990 14990 14990 0
204 20250401 163600 362143390 14990 14990 14990 14990 0
205 20250401 163500 362143390 14990 14990 14990 14990 0
206 20250401 163400 362143390 14990 14990 14990 14990 0
207 20250401 163300 362143390 14990 14990 14990 14990 0
208 20250401 163200 362143390 14990 14990 14990 14990 0
209 20250401 163100 362143390 14990 14990 14990 14990 0
210 20250401 163000 362143390 14990 14990 14990 14990 0
211 20250401 162900 362143390 14990 14990 14990 14990 0
212 20250401 162800 362143390 14990 14990 14990 14990 287
213 20250401 162700 362143390 14990 14990 14990 14990 0
214 20250401 162600 362143390 14990 14990 14990 14990 0
215 20250401 162500 362143390 14990 14990 14990 14990 0
216 20250401 162400 362143390 14990 14990 14990 14990 0
217 20250401 162300 362143390 14990 14990 14990 14990 0
218 20250401 162200 362143390 14990 14990 14990 14990 0
219 20250401 162100 362143390 14990 14990 14990 14990 0
220 20250401 162000 362143390 14990 14990 14990 14990 0
221 20250401 161900 362143390 14990 14990 14990 14990 0
222 20250401 161800 362143390 14990 14990 14990 14990 0
223 20250401 161700 362143390 14990 14990 14990 14990 0
224 20250401 161600 362143390 14990 14990 14990 14990 0
225 20250401 161500 362143390 14990 14990 14990 14990 0
226 20250401 161400 362143390 14990 14990 14990 14990 0
227 20250401 161300 362143390 14990 14990 14990 14990 0
228 20250401 161200 362143390 14990 14990 14990 14990 0
229 20250401 161100 362143390 14990 14990 14990 14990 0
230 20250401 161000 362143390 14990 14990 14990 14990 0
231 20250401 160900 362143390 14990 14990 14990 14990 0
232 20250401 160800 362143390 14990 14990 14990 14990 0
233 20250401 160700 362143390 14990 14990 14990 14990 0
234 20250401 160600 362143390 14990 14990 14990 14990 0
235 20250401 160500 362143390 14990 14990 14990 14990 0
236 20250401 160400 362143390 14990 14990 14990 14990 0
237 20250401 160300 362143390 14990 14990 14990 14990 0
238 20250401 160200 362143390 14990 14990 14990 14990 0
239 20250401 160100 362143390 14990 14990 14990 14990 0
240 20250401 160000 362143390 14990 14990 14990 14990 0
241 20250401 155900 362143390 14990 14990 14990 14990 0
242 20250401 155800 362143390 14990 14990 14990 14990 287
243 20250401 155700 362143390 14990 14990 14990 14990 0
244 20250401 155600 362143390 14990 14990 14990 14990 0
245 20250401 155500 362143390 14990 14990 14990 14990 0
246 20250401 155400 362143390 14990 14990 14990 14990 0
247 20250401 155300 362143390 14990 14990 14990 14990 0
248 20250401 155200 362143390 14990 14990 14990 14990 0
249 20250401 155100 362143390 14990 14990 14990 14990 0
250 20250401 155000 362143390 14990 14990 14990 14990 0
251 20250401 154900 362143390 14990 14990 14990 14990 0
252 20250401 154800 362143390 14990 14990 14990 14990 0
253 20250401 154700 362143390 14990 14990 14990 14990 0
254 20250401 154600 362143390 14990 14990 14990 14990 0
255 20250401 154500 362143390 14990 14990 14990 14990 0
256 20250401 154400 362143390 14990 14990 14990 14990 0
257 20250401 154300 362143390 14990 14990 14990 14990 0
258 20250401 154200 362143390 14990 14990 14990 14990 0
259 20250401 154100 362143390 14990 14990 14990 14990 0
260 20250401 154000 362143390 14990 14990 14990 14990 0
261 20250401 153900 362143390 14990 14990 14990 14990 0
262 20250401 153800 362143390 14990 14990 14990 14990 0
263 20250401 153700 362143390 14990 14990 14990 14990 0
264 20250401 153600 362143390 14990 14990 14990 14990 0
265 20250401 153500 362143390 14990 14990 14990 14990 0
266 20250401 153400 362143390 14990 14990 14990 14990 0
267 20250401 153300 362143390 14990 14990 14990 14990 0
268 20250401 153200 362143390 14990 14990 14990 14990 0
269 20250401 153100 362143390 14990 14990 14990 14990 0
270 20250401 153000 362143390 14990 14990 14990 14990 287
271 20250401 152900 357841260 14960 14960 14960 14960 0
272 20250401 152800 357841260 14960 14960 14960 14960 0
273 20250401 152700 357841260 14960 14960 14960 14960 0
274 20250401 152600 357841260 14960 14960 14960 14960 0
275 20250401 152500 357841260 14960 14960 14960 14960 0
276 20250401 152400 357841260 14960 14960 14960 14960 0
277 20250401 152300 357841260 14960 14960 14960 14960 0
278 20250401 152200 357841260 14960 14960 14960 14960 0
279 20250401 152100 357841260 14960 14960 14960 14960 0
280 20250401 152000 357841260 14960 14960 14960 14960 0
281 20250401 151900 357841260 14960 14970 14970 14960 30
282 20250401 151800 357392300 14970 14970 14970 14970 73
283 20250401 151700 356299490 14980 14980 14980 14980 0
284 20250401 151600 356299490 14980 14980 14980 14980 0
285 20250401 151500 356299490 14980 14980 14980 14980 0
286 20250401 151400 356299490 14980 14980 14980 14980 11
287 20250401 151300 356134710 14980 14980 14980 14980 40
288 20250401 151200 355535510 14990 14990 14990 14990 0
289 20250401 151100 355535510 14990 14990 14990 14990 0
290 20250401 151000 355535510 14990 14990 14990 14990 0
291 20250401 150900 355535510 14990 14990 14990 14990 19
292 20250401 150800 355250700 14990 14990 14990 14990 48
293 20250401 150700 354531180 14990 14990 14990 14990 1
294 20250401 150600 354516190 14970 14970 14970 14970 47
295 20250401 150500 353812600 14970 14970 14970 14970 2
296 20250401 150400 353782660 15000 15000 15000 15000 0
297 20250401 150300 353782660 15000 15000 15000 15000 0
298 20250401 150200 353782660 15000 15000 15000 15000 0
299 20250401 150100 353782660 15000 15000 15000 15000 0
300 20250401 150000 353782660 15000 15000 15000 15000 0
301 20250401 145900 353782660 15000 15000 15000 15000 0
302 20250401 145800 353782660 15000 15000 15000 15000 0
303 20250401 145700 353782660 15000 15000 15000 15000 0
304 20250401 145600 353782660 15000 15000 15000 15000 4
305 20250401 145500 353722660 14960 14960 14960 14960 0
306 20250401 145400 353722660 14960 14960 14960 14960 0
307 20250401 145300 353722660 14960 14960 14960 14960 0
308 20250401 145200 353722660 14960 14960 14960 14960 0
309 20250401 145100 353722660 14960 14960 14960 14960 0
310 20250401 145000 353722660 14960 14980 14980 14960 91
311 20250401 144900 352361050 15010 15010 15010 15010 0
312 20250401 144800 352361050 15010 15010 15010 15010 0
313 20250401 144700 352361050 15010 15010 15010 15010 10
314 20250401 144600 352210950 15010 15010 15010 15010 0
315 20250401 144500 352210950 15010 15000 15010 15000 20
316 20250401 144400 351910800 14980 14980 14980 14980 0
317 20250401 144300 351910800 14980 14980 14980 14980 27
318 20250401 144200 351506340 14990 14990 14990 14990 2
319 20250401 144100 351476360 14990 14990 14990 14990 0
320 20250401 144000 351476360 14990 14990 14990 14990 0
321 20250401 143900 351476360 14990 14990 14990 14990 4
322 20250401 143800 351416400 15000 15000 15000 15000 0
323 20250401 143700 351416400 15000 15000 15000 15000 0
324 20250401 143600 351416400 15000 15000 15000 15000 79
325 20250401 143500 350231400 14970 14970 14970 14970 0
326 20250401 143400 350231400 14970 14970 14970 14970 0
327 20250401 143300 350231400 14970 14970 14970 14970 0
328 20250401 143200 350231400 14970 14970 14970 14970 0
329 20250401 143100 350231400 14970 14970 14970 14970 0
330 20250401 143000 350231400 14970 14970 14970 14970 0
331 20250401 142900 350231400 14970 14970 14970 14970 0
332 20250401 142800 350231400 14970 14970 14970 14970 0
333 20250401 142700 350231400 14970 14970 14970 14970 0
334 20250401 142600 350231400 14970 14970 14970 14970 0
335 20250401 142500 350231400 14970 14970 14970 14970 0
336 20250401 142400 350231400 14970 14970 14970 14970 1
337 20250401 142300 350216430 15000 15000 15000 15000 0
338 20250401 142200 350216430 15000 15000 15000 15000 0
339 20250401 142100 350216430 15000 15000 15000 15000 0
340 20250401 142000 350216430 15000 15000 15000 15000 1
341 20250401 141900 350201430 15000 15000 15000 15000 0
342 20250401 141800 350201430 15000 15000 15000 15000 0
343 20250401 141700 350201430 15000 15000 15000 15000 0
344 20250401 141600 350201430 15000 15000 15000 15000 0
345 20250401 141500 350201430 15000 15000 15000 15000 58
346 20250401 141400 349331430 15000 15000 15000 15000 0
347 20250401 141300 349331430 15000 15000 15000 15000 1
348 20250401 141200 349316430 15000 15000 15000 15000 0
349 20250401 141100 349316430 15000 15000 15000 15000 0
350 20250401 141000 349316430 15000 15000 15000 15000 0
351 20250401 140900 349316430 15000 15000 15000 15000 0
352 20250401 140800 349316430 15000 15000 15000 15000 20
353 20250401 140700 349016430 14960 14960 14960 14960 0
354 20250401 140600 349016430 14960 14960 14960 14960 0
355 20250401 140500 349016430 14960 14960 14960 14960 103
356 20250401 140400 347475550 14960 14960 14960 14960 0
357 20250401 140300 347475550 14960 14990 14990 14960 2
358 20250401 140200 347445600 15000 15000 15000 15000 0
359 20250401 140100 347445600 15000 15000 15000 15000 0
360 20250401 140000 347445600 15000 15000 15000 15000 0
361 20250401 135900 347445600 15000 15000 15000 15000 2
362 20250401 135800 347415600 15000 14990 15000 14990 866
363 20250401 135700 334434060 14990 14990 14990 14990 0
364 20250401 135600 334434060 14990 14980 14990 14980 168
365 20250401 135500 331917320 14960 14960 14960 14960 0
366 20250401 135400 331917320 14960 14980 14980 14960 296
367 20250401 135300 327488400 14980 14960 14980 14960 79
368 20250401 135200 326306180 14950 14950 14950 14950 0
369 20250401 135100 326306180 14950 14960 14960 14950 34
370 20250401 135000 325797830 14980 14980 14980 14980 1
371 20250401 134900 325782850 14980 14980 14980 14980 0
372 20250401 134800 325782850 14980 14980 14980 14980 0
373 20250401 134700 325782850 14980 14980 14980 14980 2
374 20250401 134600 325752890 14950 14980 14980 14950 25
375 20250401 134500 325378780 14990 14990 14990 14990 0
376 20250401 134400 325378780 14990 15000 15000 14990 113
377 20250401 134300 323684770 15000 15000 15000 15000 0
378 20250401 134200 323684770 15000 15000 15000 15000 19
379 20250401 134100 323399770 15000 15000 15000 15000 0
380 20250401 134000 323399770 15000 15000 15000 15000 0
381 20250401 133900 323399770 15000 15000 15000 15000 0
382 20250401 133800 323399770 15000 15000 15000 15000 0
383 20250401 133700 323399770 15000 15000 15000 15000 0
384 20250401 133600 323399770 15000 15000 15000 15000 0
385 20250401 133500 323399770 15000 15000 15000 15000 0
386 20250401 133400 323399770 15000 15000 15000 15000 0
387 20250401 133300 323399770 15000 15000 15000 15000 0
388 20250401 133200 323399770 15000 15000 15000 15000 0
389 20250401 133100 323399770 15000 15000 15000 15000 0
390 20250401 133000 323399770 15000 15000 15000 15000 0
391 20250401 132900 323399770 15000 15000 15000 15000 0
392 20250401 132800 323399770 15000 15000 15000 15000 0
393 20250401 132700 323399770 15000 15000 15000 15000 0
394 20250401 132600 323399770 15000 15000 15000 15000 0
395 20250401 132500 323399770 15000 15000 15000 15000 0
396 20250401 132400 323399770 15000 15000 15000 15000 0
397 20250401 132300 323399770 15000 15000 15000 15000 0
398 20250401 132200 323399770 15000 15000 15000 15000 0
399 20250401 132100 323399770 15000 15000 15000 15000 0
400 20250401 132000 323399770 15000 15010 15020 15000 2118
401 20250401 131900 291608470 15010 15010 15010 15010 475
402 20250401 131800 284478720 14990 14990 14990 14990 0
403 20250401 131700 284478720 14990 14990 14990 14990 0
404 20250401 131600 284478720 14990 14990 14990 14990 0
405 20250401 131500 284478720 14990 14990 14990 14990 1
406 20250401 131400 284463730 15010 15010 15010 15010 0
407 20250401 131300 284463730 15010 15010 15010 15010 0
408 20250401 131200 284463730 15010 15010 15010 15010 1
409 20250401 131100 284448720 14990 14990 14990 14990 0
410 20250401 131000 284448720 14990 14990 14990 14990 0
411 20250401 130900 284448720 14990 14990 14990 14990 0
412 20250401 130800 284448720 14990 14990 14990 14990 116
413 20250401 130700 282709880 15010 15000 15010 15000 55
414 20250401 130600 281884730 15000 15000 15000 15000 34
415 20250401 130500 281374730 14990 14990 14990 14990 0
416 20250401 130400 281374730 14990 14990 14990 14990 24
417 20250401 130300 281014970 14980 14990 14990 14980 140
418 20250401 130200 278917380 15000 15000 15000 15000 1
419 20250401 130100 278902380 14990 14990 14990 14990 0
420 20250401 130000 278902380 14990 14990 14990 14990 8
421 20250401 125900 278782460 14990 15000 15000 14990 189
422 20250401 125800 275948160 15020 14990 15020 14990 171
423 20250401 125700 273381570 14990 14990 14990 14990 2
424 20250401 125600 273351590 14990 14990 14990 14990 7
425 20250401 125500 273246660 14990 14990 14990 14990 152
426 20250401 125400 270968180 14990 14990 14990 14990 64
427 20250401 125300 270008820 15000 15000 15000 15000 4
428 20250401 125200 269948820 15000 14990 15000 14990 120
429 20250401 125100 268148920 15000 15000 15000 15000 0
430 20250401 125000 268148920 15000 14990 15000 14990 158
431 20250401 124900 265778990 14990 14950 14990 14950 302
432 20250401 124800 261255350 14950 14950 14950 14950 5
433 20250401 124700 261180600 14950 14950 14950 14950 8
434 20250401 124600 261061000 14950 14950 14950 14950 1
435 20250401 124500 261046050 14950 14950 14950 14950 20
436 20250401 124400 260747050 14930 14910 14930 14910 76
437 20250401 124300 259612950 14920 14920 14920 14920 0
438 20250401 124200 259612950 14920 14920 14920 14920 1
439 20250401 124100 259598030 14930 14930 14930 14930 0
440 20250401 124000 259598030 14930 14930 14940 14930 102
441 20250401 123900 258075150 14920 14920 14920 14920 86
442 20250401 123800 256792030 14930 14930 14930 14930 0
443 20250401 123700 256792030 14930 14930 14930 14930 0
444 20250401 123600 256792030 14930 14930 14930 14930 48
445 20250401 123500 256075390 14920 14920 14920 14920 12
446 20250401 123400 255896350 14930 14930 14930 14930 0
447 20250401 123300 255896350 14930 14930 14930 14930 10
448 20250401 123200 255747050 14920 14920 14920 14920 7
449 20250401 123100 255642610 14920 14920 14920 14920 7
450 20250401 123000 255538170 14920 14920 14920 14920 52
451 20250401 122900 254762330 14920 14910 14920 14910 21
452 20250401 122800 254449090 14920 14920 14920 14920 0
453 20250401 122700 254449090 14920 14920 14920 14920 7
454 20250401 122600 254344650 14930 14930 14930 14930 2
455 20250401 122500 254314790 14920 14920 14920 14920 0
456 20250401 122400 254314790 14920 14920 14920 14920 0
457 20250401 122300 254314790 14920 14920 14920 14920 14
458 20250401 122200 254105910 14880 14880 14880 14880 0
459 20250401 122100 254105910 14880 14930 14950 14880 144
460 20250401 122000 251953590 14900 14900 14900 14900 0
461 20250401 121900 251953590 14900 14900 14900 14900 0
462 20250401 121800 251953590 14900 14870 14900 14870 162
463 20250401 121700 249541810 14900 14900 14900 14900 0
464 20250401 121600 249541810 14900 14880 14900 14880 7
465 20250401 121500 249437590 14880 14880 14880 14880 2
466 20250401 121400 249407830 14870 14870 14870 14870 8
467 20250401 121300 249288870 14880 14880 14880 14880 16
468 20250401 121200 249050790 14880 14880 14880 14880 0
469 20250401 121100 249050790 14880 14880 14880 14880 0
470 20250401 121000 249050790 14880 14880 14880 14880 8
471 20250401 120900 248931750 14890 14890 14890 14890 2
472 20250401 120800 248901970 14880 14880 14880 14880 7
473 20250401 120700 248797810 14890 14880 14890 14880 9
474 20250401 120600 248663880 14890 14890 14890 14890 3
475 20250401 120500 248619210 14890 14890 14890 14890 4
476 20250401 120400 248559650 14900 14870 14900 14870 3
477 20250401 120300 248515010 14870 14870 14870 14870 133
478 20250401 120200 246537300 14870 14870 14870 14870 0
479 20250401 120100 246537300 14870 14870 14870 14870 0
480 20250401 120000 246537300 14870 14870 14870 14870 0
481 20250401 115900 246537300 14870 14870 14870 14730 1169
482 20250401 115800 229239550 14930 14930 14930 14930 1
483 20250401 115700 229224620 14870 14870 14870 14870 0
484 20250401 115600 229224620 14870 14870 14870 14870 0
485 20250401 115500 229224620 14870 14870 14870 14870 1
486 20250401 115400 229209750 14870 14870 14870 14870 36
487 20250401 115300 228674430 14890 14890 14890 14890 0
488 20250401 115200 228674430 14890 14890 14890 14890 0
489 20250401 115100 228674430 14890 14890 14890 14890 1
490 20250401 115000 228659540 14850 14850 14850 14850 0
491 20250401 114900 228659540 14850 14910 14910 14850 1024
492 20250401 114800 213421120 14940 14940 14940 14940 0
493 20250401 114700 213421120 14940 14940 14940 14940 0
494 20250401 114600 213421120 14940 14920 14940 14920 9
495 20250401 114500 213286810 14930 14930 14930 14930 14
496 20250401 114400 213077790 14920 14920 14920 14920 1
497 20250401 114300 213062870 14940 14940 14940 14940 1
498 20250401 114200 213047930 14910 14930 14950 14910 41
499 20250401 114100 212436330 14930 14930 14930 14930 7
500 20250401 114000 212331820 14920 14920 14920 14920 30
501 20250401 113900 211884220 14940 14940 14940 14940 0
502 20250401 113800 211884220 14940 14940 14940 14940 13
503 20250401 113700 211690000 14900 14900 14900 14900 0
504 20250401 113600 211690000 14900 14900 14900 14900 0
505 20250401 113500 211690000 14900 14910 14910 14900 522
506 20250401 113400 203912190 14970 14970 14970 14970 1
507 20250401 113300 203897220 14980 14980 14980 14980 0
508 20250401 113200 203897220 14980 14980 14980 14980 0
509 20250401 113100 203897220 14980 14980 14980 14980 1
510 20250401 113000 203882240 14970 14960 14970 14960 22
511 20250401 112900 203553000 14950 14960 14960 14950 9
512 20250401 112800 203418430 14920 14980 14980 14920 74
513 20250401 112700 202314050 14970 14970 14970 14970 17
514 20250401 112600 202059560 14970 14970 14970 14970 100
515 20250401 112500 200562560 14970 14970 14970 14970 63
516 20250401 112400 199619450 14980 14980 14980 14980 30
517 20250401 112300 199170050 14980 14970 14980 14970 69
518 20250401 112200 198137040 14970 14890 14970 14780 7353
519 20250401 112100 89391110 14890 14890 14890 14800 101
520 20250401 112000 87888570 14890 14880 14890 14840 25
521 20250401 111900 87516730 14870 14860 14870 14860 68
522 20250401 111800 86505720 14870 14870 14870 14870 0
523 20250401 111700 86505720 14870 14870 14870 14870 49
524 20250401 111600 85777090 14870 14860 14870 14840 26
525 20250401 111500 85391060 14850 14850 14850 14850 48
526 20250401 111400 84678260 14840 14840 14840 14840 0
527 20250401 111300 84678260 14840 14840 14840 14840 37
528 20250401 111200 84129180 14840 14850 14850 14840 16
529 20250401 111100 83891730 14890 14890 14890 14890 0
530 20250401 111000 83891730 14890 14890 14890 14890 0
531 20250401 110900 83891730 14890 14860 14890 14860 222
532 20250401 110800 80586660 14860 14840 14880 14840 304
533 20250401 110700 76068360 14850 14850 14850 14850 0
534 20250401 110600 76068360 14850 14790 14850 14790 20
535 20250401 110500 75771940 14790 14800 14800 14790 13
536 20250401 110400 75579620 14780 14790 14790 14780 53
537 20250401 110300 74796140 14780 14780 14780 14780 31
538 20250401 110200 74337960 14770 14770 14780 14770 72
539 20250401 110100 73273960 14770 14750 14770 14750 613
540 20250401 110000 64223890 14750 14750 14760 14750 145
541 20250401 105900 62084670 14750 14700 14750 14700 572
542 20250401 105800 53676070 14750 14750 14750 14750 30
543 20250401 105700 53233570 14780 14730 14780 14730 49
544 20250401 105600 52509790 14700 14700 14700 14700 0
545 20250401 105500 52509790 14700 14690 14750 14690 178
546 20250401 105400 49888260 14650 14650 14650 14650 0
547 20250401 105300 49888260 14650 14630 14650 14630 439
548 20250401 105200 43457210 14550 14550 14550 14550 0
549 20250401 105100 43457210 14550 14550 14550 14550 0
550 20250401 105000 43457210 14550 14550 14550 14550 7
551 20250401 104900 43355360 14520 14520 14520 14520 37
552 20250401 104800 42818120 14500 14500 14500 14500 0
553 20250401 104700 42818120 14500 14500 14500 14500 0
554 20250401 104600 42818120 14500 14500 14500 14500 0
555 20250401 104500 42818120 14500 14500 14500 14500 0
556 20250401 104400 42818120 14500 14500 14500 14500 0
557 20250401 104300 42818120 14500 14460 14500 14460 366
558 20250401 104200 37522070 14460 14460 14460 14460 2
559 20250401 104100 37493150 14450 14440 14450 14440 26
560 20250401 104000 37117610 14440 14440 14440 14440 5
561 20250401 103900 37045410 14450 14450 14450 14450 1
562 20250401 103800 37030960 14440 14440 14440 14440 0
563 20250401 103700 37030960 14440 14440 14440 14440 0
564 20250401 103600 37030960 14440 14440 14440 14440 17
565 20250401 103500 36785480 14430 14430 14430 14430 7
566 20250401 103400 36684470 14440 14440 14440 14440 0
567 20250401 103300 36684470 14440 14440 14440 14440 4
568 20250401 103200 36626710 14460 14460 14460 14460 0
569 20250401 103100 36626710 14460 14460 14460 14460 1
570 20250401 103000 36612250 14450 14450 14450 14450 24
571 20250401 102900 36265450 14440 14440 14440 14440 0
572 20250401 102800 36265450 14440 14440 14440 14440 8
573 20250401 102700 36149930 14450 14430 14450 14430 267
574 20250401 102600 32291990 14440 14440 14440 14440 0
575 20250401 102500 32291990 14440 14440 14440 14440 0
576 20250401 102400 32291990 14440 14440 14440 14440 8
577 20250401 102300 32176470 14430 14430 14430 14430 26
578 20250401 102200 31801290 14420 14420 14420 14420 7
579 20250401 102100 31700350 14420 14420 14420 14420 0
580 20250401 102000 31700350 14420 14420 14420 14420 7
581 20250401 101900 31599410 14430 14430 14430 14430 3
582 20250401 101800 31556120 14440 14440 14440 14440 0
583 20250401 101700 31556120 14440 14440 14440 14440 15
584 20250401 101600 31339520 14450 14450 14450 14450 49
585 20250401 101500 30631470 14450 14460 14460 14450 15
586 20250401 101400 30414640 14450 14450 14450 14450 10
587 20250401 101300 30270140 14470 14470 14470 14470 0
588 20250401 101200 30270140 14470 14470 14470 14470 0
589 20250401 101100 30270140 14470 14450 14470 14450 18
590 20250401 101000 30009880 14460 14460 14460 14460 5
591 20250401 100900 29937580 14450 14450 14450 14450 0
592 20250401 100800 29937580 14450 14450 14450 14450 26
593 20250401 100700 29561880 14440 14440 14440 14440 7
594 20250401 100600 29460800 14440 14440 14440 14440 7
595 20250401 100500 29359720 14440 14440 14440 14440 0
596 20250401 100400 29359720 14440 14440 14440 14440 8
597 20250401 100300 29244200 14440 14440 14440 14440 7
598 20250401 100200 29143120 14440 14440 14440 14440 0
599 20250401 100100 29143120 14440 14440 14440 14440 7
600 20250401 100000 29042040 14440 14440 14440 14440 0
601 20250401 095900 29042040 14440 14440 14440 14440 8
602 20250401 095800 28926520 14440 14440 14440 14440 7
603 20250401 095700 28825440 14440 14440 14440 14440 0
604 20250401 095600 28825440 14440 14450 14450 14440 9
605 20250401 095500 28695470 14440 14440 14440 14440 7
606 20250401 095400 28594390 14450 14450 14450 14450 7
607 20250401 095300 28493240 14440 14440 14440 14440 7
608 20250401 095200 28392160 14450 14450 14450 14450 1
609 20250401 095100 28377710 14440 14440 14440 14440 0
610 20250401 095000 28377710 14440 14440 14440 14440 0
611 20250401 094900 28377710 14440 14440 14440 14440 20
612 20250401 094800 28088910 14440 14440 14440 14440 2
613 20250401 094700 28060030 14420 14420 14420 14420 0
614 20250401 094600 28060030 14420 14420 14420 14420 0
615 20250401 094500 28060030 14420 14420 14420 14420 0
616 20250401 094400 28060030 14420 14410 14420 14410 36
617 20250401 094300 27540920 14410 14410 14410 14410 7
618 20250401 094200 27440050 14440 14440 14440 14440 0
619 20250401 094100 27440050 14440 14440 14440 14440 0
620 20250401 094000 27440050 14440 14440 14440 14440 1
621 20250401 093900 27425610 14440 14440 14440 14440 1
622 20250401 093800 27411170 14450 14450 14450 14450 1
623 20250401 093700 27396720 14450 14450 14450 14450 2
624 20250401 093600 27367820 14440 14430 14440 14430 20
625 20250401 093500 27079150 14440 14440 14440 14440 8
626 20250401 093400 26963630 14450 14450 14450 14450 0
627 20250401 093300 26963630 14450 14450 14450 14450 10
628 20250401 093200 26819130 14470 14450 14470 14450 360
629 20250401 093100 21617070 14450 14450 14450 14450 167
630 20250401 093000 19203920 14490 14490 14490 14490 0
631 20250401 092900 19203920 14490 14490 14490 14490 2
632 20250401 092800 19174940 14450 14450 14450 14450 186
633 20250401 092700 16487240 14450 14450 14450 14450 469
634 20250401 092600 9710190 14450 14450 14450 14450 0
635 20250401 092500 9710190 14450 14450 14450 14450 104
636 20250401 092400 8207390 14450 14450 14450 14450 0
637 20250401 092300 8207390 14450 14450 14450 14450 0
638 20250401 092200 8207390 14450 14450 14450 14450 51
639 20250401 092100 7470440 14430 14430 14430 14430 1
640 20250401 092000 7456010 14440 14440 14440 14440 30
641 20250401 091900 7022810 14480 14480 14480 14480 0
642 20250401 091800 7022810 14480 14480 14480 14480 0
643 20250401 091700 7022810 14480 14480 14480 14480 10
644 20250401 091600 6878010 14500 14500 14500 14500 0
645 20250401 091500 6878010 14500 14500 14500 14500 0
646 20250401 091400 6878010 14500 14500 14500 14500 0
647 20250401 091300 6878010 14500 14500 14500 14500 0
648 20250401 091200 6878010 14500 14500 14500 14500 38
649 20250401 091100 6327010 14430 14430 14430 14430 15
650 20250401 091000 6110560 14430 14430 14430 14430 30
651 20250401 090900 5677660 14550 14550 14550 14550 0
652 20250401 090800 5677660 14550 14550 14550 14550 0
653 20250401 090700 5677660 14550 14550 14550 14550 0
654 20250401 090600 5677660 14550 14590 14590 14550 21
655 20250401 090500 5372070 14590 14590 14590 14590 10
656 20250401 090400 5226170 14640 14640 14640 14640 0
657 20250401 090300 5226170 14640 14640 14640 14640 0
658 20250401 090200 5226170 14640 14500 14640 14500 31
659 20250401 090100 4776530 14650 14600 14650 14500 27
660 20250401 090000 4381230 14600 14310 14600 14310 306

1
068290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10000000,0,148400000000,0.00
20250327,0,10000000,0,150600000000,0.00
20250326,0,10000000,0,150000000000,0.00
20250325,0,10000000,0,148500000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10000000 0 148400000000 0.00
3 20250327 0 10000000 0 150600000000 0.00
4 20250326 0 10000000 0 150000000000 0.00
5 20250325 0 10000000 0 148500000000 0.00