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

664
075180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,122194490,3270,3270,3270,3270,898
20250401,200100,122194490,3270,3270,3270,3270,0
20250401,200000,122194490,3270,3270,3270,3270,0
20250401,195900,122194490,3270,3270,3270,3270,0
20250401,195800,122194490,3270,3270,3270,3270,0
20250401,195700,122194490,3270,3270,3270,3270,0
20250401,195600,122194490,3270,3270,3270,3270,0
20250401,195500,122194490,3270,3270,3270,3270,0
20250401,195400,122194490,3270,3270,3270,3270,0
20250401,195300,122194490,3270,3270,3270,3270,0
20250401,195200,122194490,3270,3270,3270,3270,0
20250401,195100,122194490,3270,3270,3270,3270,0
20250401,195000,122194490,3270,3270,3270,3270,0
20250401,194900,122194490,3270,3270,3270,3270,0
20250401,194800,122194490,3270,3270,3270,3270,0
20250401,194700,122194490,3270,3270,3270,3270,0
20250401,194600,122194490,3270,3270,3270,3270,0
20250401,194500,122194490,3270,3270,3270,3270,0
20250401,194400,122194490,3270,3270,3270,3270,0
20250401,194300,122194490,3270,3270,3270,3270,0
20250401,194200,122194490,3270,3270,3270,3270,0
20250401,194100,122194490,3270,3270,3270,3270,0
20250401,194000,122194490,3270,3270,3270,3270,0
20250401,193900,122194490,3270,3270,3270,3270,0
20250401,193800,122194490,3270,3270,3270,3270,0
20250401,193700,122194490,3270,3270,3270,3270,0
20250401,193600,122194490,3270,3270,3270,3270,0
20250401,193500,122194490,3270,3270,3270,3270,0
20250401,193400,122194490,3270,3270,3270,3270,0
20250401,193300,122194490,3270,3270,3270,3270,0
20250401,193200,122194490,3270,3270,3270,3270,898
20250401,193100,122194490,3270,3270,3270,3270,0
20250401,193000,122194490,3270,3270,3270,3270,0
20250401,192900,122194490,3270,3270,3270,3270,0
20250401,192800,122194490,3270,3270,3270,3270,0
20250401,192700,122194490,3270,3270,3270,3270,0
20250401,192600,122194490,3270,3270,3270,3270,0
20250401,192500,122194490,3270,3270,3270,3270,0
20250401,192400,122194490,3270,3270,3270,3270,0
20250401,192300,122194490,3270,3270,3270,3270,0
20250401,192200,122194490,3270,3270,3270,3270,0
20250401,192100,122194490,3270,3270,3270,3270,0
20250401,192000,122194490,3270,3270,3270,3270,0
20250401,191900,122194490,3270,3270,3270,3270,0
20250401,191800,122194490,3270,3270,3270,3270,0
20250401,191700,122194490,3270,3270,3270,3270,0
20250401,191600,122194490,3270,3270,3270,3270,0
20250401,191500,122194490,3270,3270,3270,3270,0
20250401,191400,122194490,3270,3270,3270,3270,0
20250401,191300,122194490,3270,3270,3270,3270,0
20250401,191200,122194490,3270,3270,3270,3270,0
20250401,191100,122194490,3270,3270,3270,3270,0
20250401,191000,122194490,3270,3270,3270,3270,0
20250401,190900,122194490,3270,3270,3270,3270,0
20250401,190800,122194490,3270,3270,3270,3270,0
20250401,190700,122194490,3270,3270,3270,3270,0
20250401,190600,122194490,3270,3270,3270,3270,0
20250401,190500,122194490,3270,3270,3270,3270,0
20250401,190400,122194490,3270,3270,3270,3270,0
20250401,190300,122194490,3270,3270,3270,3270,0
20250401,190200,122194490,3270,3270,3270,3270,898
20250401,190100,122194490,3270,3270,3270,3270,0
20250401,190000,122194490,3270,3270,3270,3270,0
20250401,185900,122194490,3270,3270,3270,3270,0
20250401,185800,122194490,3270,3270,3270,3270,0
20250401,185700,122194490,3270,3270,3270,3270,0
20250401,185600,122194490,3270,3270,3270,3270,0
20250401,185500,122194490,3270,3270,3270,3270,0
20250401,185400,122194490,3270,3270,3270,3270,0
20250401,185300,122194490,3270,3270,3270,3270,0
20250401,185200,122194490,3270,3270,3270,3270,0
20250401,185100,122194490,3270,3270,3270,3270,0
20250401,185000,122194490,3270,3270,3270,3270,0
20250401,184900,122194490,3270,3270,3270,3270,0
20250401,184800,122194490,3270,3270,3270,3270,0
20250401,184700,122194490,3270,3270,3270,3270,0
20250401,184600,122194490,3270,3270,3270,3270,0
20250401,184500,122194490,3270,3270,3270,3270,0
20250401,184400,122194490,3270,3270,3270,3270,0
20250401,184300,122194490,3270,3270,3270,3270,0
20250401,184200,122194490,3270,3270,3270,3270,0
20250401,184100,122194490,3270,3270,3270,3270,0
20250401,184000,122194490,3270,3270,3270,3270,0
20250401,183900,122194490,3270,3270,3270,3270,0
20250401,183800,122194490,3270,3270,3270,3270,0
20250401,183700,122194490,3270,3270,3270,3270,0
20250401,183600,122194490,3270,3270,3270,3270,0
20250401,183500,122194490,3270,3270,3270,3270,0
20250401,183400,122194490,3270,3270,3270,3270,0
20250401,183300,122194490,3270,3270,3270,3270,0
20250401,183200,122194490,3270,3270,3270,3270,898
20250401,183100,122194490,3270,3270,3270,3270,0
20250401,183000,122194490,3270,3270,3270,3270,0
20250401,182900,122194490,3270,3270,3270,3270,0
20250401,182800,122194490,3270,3270,3270,3270,0
20250401,182700,122194490,3270,3270,3270,3270,0
20250401,182600,122194490,3270,3270,3270,3270,0
20250401,182500,122194490,3270,3270,3270,3270,0
20250401,182400,122194490,3270,3270,3270,3270,0
20250401,182300,122194490,3270,3270,3270,3270,0
20250401,182200,122194490,3270,3270,3270,3270,0
20250401,182100,122194490,3270,3270,3270,3270,0
20250401,182000,122194490,3270,3270,3270,3270,0
20250401,181900,122194490,3270,3270,3270,3270,0
20250401,181800,122194490,3270,3270,3270,3270,0
20250401,181700,122194490,3270,3270,3270,3270,0
20250401,181600,122194490,3270,3270,3270,3270,0
20250401,181500,122194490,3270,3270,3270,3270,0
20250401,181400,122194490,3270,3270,3270,3270,0
20250401,181300,122194490,3270,3270,3270,3270,0
20250401,181200,122194490,3270,3270,3270,3270,0
20250401,181100,122194490,3270,3270,3270,3270,0
20250401,181000,122194490,3270,3270,3270,3270,0
20250401,180900,122194490,3270,3270,3270,3270,0
20250401,180800,122194490,3270,3270,3270,3270,0
20250401,180700,122194490,3270,3270,3270,3270,0
20250401,180600,122194490,3270,3270,3270,3270,0
20250401,180500,122194490,3270,3270,3270,3270,0
20250401,180400,122194490,3270,3270,3270,3270,0
20250401,180300,122194490,3270,3270,3270,3270,0
20250401,180200,122194490,3270,3270,3270,3270,898
20250401,180100,122194490,3270,3270,3270,3270,0
20250401,180000,122194490,3270,3270,3270,3270,0
20250401,175900,122194490,3270,3270,3270,3270,0
20250401,175800,122194490,3270,3270,3270,3270,0
20250401,175700,122194490,3270,3270,3270,3270,0
20250401,175600,122194490,3270,3270,3270,3270,0
20250401,175500,122194490,3270,3270,3270,3270,0
20250401,175400,122194490,3270,3270,3270,3270,0
20250401,175300,122194490,3270,3270,3270,3270,0
20250401,175200,122194490,3270,3270,3270,3270,0
20250401,175100,122194490,3270,3270,3270,3270,0
20250401,175000,122194490,3270,3270,3270,3270,0
20250401,174900,122194490,3270,3270,3270,3270,0
20250401,174800,122194490,3270,3270,3270,3270,0
20250401,174700,122194490,3270,3270,3270,3270,0
20250401,174600,122194490,3270,3270,3270,3270,0
20250401,174500,122194490,3270,3270,3270,3270,0
20250401,174400,122194490,3270,3270,3270,3270,0
20250401,174300,122194490,3270,3270,3270,3270,0
20250401,174200,122194490,3270,3270,3270,3270,0
20250401,174100,122194490,3270,3270,3270,3270,0
20250401,174000,122194490,3270,3270,3270,3270,0
20250401,173900,122194490,3270,3270,3270,3270,0
20250401,173800,122194490,3270,3270,3270,3270,0
20250401,173700,122194490,3270,3270,3270,3270,0
20250401,173600,122194490,3270,3270,3270,3270,0
20250401,173500,122194490,3270,3270,3270,3270,0
20250401,173400,122194490,3270,3270,3270,3270,0
20250401,173300,122194490,3270,3270,3270,3270,0
20250401,173200,122194490,3270,3270,3270,3270,898
20250401,173100,122194490,3270,3270,3270,3270,0
20250401,173000,122194490,3270,3270,3270,3270,0
20250401,172900,122194490,3270,3270,3270,3270,0
20250401,172800,122194490,3270,3270,3270,3270,0
20250401,172700,122194490,3270,3270,3270,3270,0
20250401,172600,122194490,3270,3270,3270,3270,0
20250401,172500,122194490,3270,3270,3270,3270,0
20250401,172400,122194490,3270,3270,3270,3270,0
20250401,172300,122194490,3270,3270,3270,3270,0
20250401,172200,122194490,3270,3270,3270,3270,0
20250401,172100,122194490,3270,3270,3270,3270,0
20250401,172000,122194490,3270,3270,3270,3270,0
20250401,171900,122194490,3270,3270,3270,3270,0
20250401,171800,122194490,3270,3270,3270,3270,0
20250401,171700,122194490,3270,3270,3270,3270,0
20250401,171600,122194490,3270,3270,3270,3270,0
20250401,171500,122194490,3270,3270,3270,3270,0
20250401,171400,122194490,3270,3270,3270,3270,0
20250401,171300,122194490,3270,3270,3270,3270,0
20250401,171200,122194490,3270,3270,3270,3270,0
20250401,171100,122194490,3270,3270,3270,3270,0
20250401,171000,122194490,3270,3270,3270,3270,0
20250401,170900,122194490,3270,3270,3270,3270,0
20250401,170800,122194490,3270,3270,3270,3270,0
20250401,170700,122194490,3270,3270,3270,3270,0
20250401,170600,122194490,3270,3270,3270,3270,0
20250401,170500,122194490,3270,3270,3270,3270,0
20250401,170400,122194490,3270,3270,3270,3270,0
20250401,170300,122194490,3270,3270,3270,3270,0
20250401,170200,122194490,3270,3270,3270,3270,898
20250401,170100,122194490,3270,3270,3270,3270,0
20250401,170000,122194490,3270,3270,3270,3270,0
20250401,165900,122194490,3270,3270,3270,3270,0
20250401,165800,122194490,3270,3270,3270,3270,0
20250401,165700,122194490,3270,3270,3270,3270,0
20250401,165600,122194490,3270,3270,3270,3270,0
20250401,165500,122194490,3270,3270,3270,3270,0
20250401,165400,122194490,3270,3270,3270,3270,0
20250401,165300,122194490,3270,3270,3270,3270,0
20250401,165200,122194490,3270,3270,3270,3270,0
20250401,165100,122194490,3270,3270,3270,3270,0
20250401,165000,122194490,3270,3270,3270,3270,0
20250401,164900,122194490,3270,3270,3270,3270,0
20250401,164800,122194490,3270,3270,3270,3270,0
20250401,164700,122194490,3270,3270,3270,3270,0
20250401,164600,122194490,3270,3270,3270,3270,0
20250401,164500,122194490,3270,3270,3270,3270,0
20250401,164400,122194490,3270,3270,3270,3270,0
20250401,164300,122194490,3270,3270,3270,3270,0
20250401,164200,122194490,3270,3270,3270,3270,0
20250401,164100,122194490,3270,3270,3270,3270,0
20250401,164000,122194490,3270,3270,3270,3270,0
20250401,163900,122194490,3270,3270,3270,3270,0
20250401,163800,122194490,3270,3270,3270,3270,0
20250401,163700,122194490,3270,3270,3270,3270,0
20250401,163600,122194490,3270,3270,3270,3270,0
20250401,163500,122194490,3270,3270,3270,3270,0
20250401,163400,122194490,3270,3270,3270,3270,0
20250401,163300,122194490,3270,3270,3270,3270,0
20250401,163200,122194490,3270,3270,3270,3270,898
20250401,163100,122194490,3270,3270,3270,3270,0
20250401,163000,122194490,3270,3270,3270,3270,0
20250401,162900,122194490,3270,3270,3270,3270,0
20250401,162800,122194490,3270,3270,3270,3270,0
20250401,162700,122194490,3270,3270,3270,3270,0
20250401,162600,122194490,3270,3270,3270,3270,0
20250401,162500,122194490,3270,3270,3270,3270,0
20250401,162400,122194490,3270,3270,3270,3270,0
20250401,162300,122194490,3270,3270,3270,3270,0
20250401,162200,122194490,3270,3270,3270,3270,0
20250401,162100,122194490,3270,3270,3270,3270,0
20250401,162000,122194490,3270,3270,3270,3270,0
20250401,161900,122194490,3270,3270,3270,3270,0
20250401,161800,122194490,3270,3270,3270,3270,0
20250401,161700,122194490,3270,3270,3270,3270,0
20250401,161600,122194490,3270,3270,3270,3270,0
20250401,161500,122194490,3270,3270,3270,3270,0
20250401,161400,122194490,3270,3270,3270,3270,0
20250401,161300,122194490,3270,3270,3270,3270,0
20250401,161200,122194490,3270,3270,3270,3270,0
20250401,161100,122194490,3270,3270,3270,3270,0
20250401,161000,122194490,3270,3270,3270,3270,0
20250401,160900,122194490,3270,3270,3270,3270,0
20250401,160800,122194490,3270,3270,3270,3270,0
20250401,160700,122194490,3270,3270,3270,3270,0
20250401,160600,122194490,3270,3270,3270,3270,0
20250401,160500,122194490,3270,3270,3270,3270,0
20250401,160400,122194490,3270,3270,3270,3270,0
20250401,160300,122194490,3270,3270,3270,3270,0
20250401,160200,122194490,3270,3270,3270,3270,898
20250401,160100,122194490,3270,3270,3270,3270,0
20250401,160000,122194490,3270,3270,3270,3270,0
20250401,155900,122194490,3270,3270,3270,3270,0
20250401,155800,122194490,3270,3270,3270,3270,0
20250401,155700,122194490,3270,3270,3270,3270,0
20250401,155600,122194490,3270,3270,3270,3270,0
20250401,155500,122194490,3270,3270,3270,3270,0
20250401,155400,122194490,3270,3270,3270,3270,0
20250401,155300,122194490,3270,3270,3270,3270,0
20250401,155200,122194490,3270,3270,3270,3270,0
20250401,155100,122194490,3270,3270,3270,3270,0
20250401,155000,122194490,3270,3270,3270,3270,0
20250401,154900,122194490,3270,3270,3270,3270,0
20250401,154800,122194490,3270,3270,3270,3270,0
20250401,154700,122194490,3270,3270,3270,3270,0
20250401,154600,122194490,3270,3270,3270,3270,0
20250401,154500,122194490,3270,3270,3270,3270,0
20250401,154400,122194490,3270,3270,3270,3270,0
20250401,154300,122194490,3270,3270,3270,3270,0
20250401,154200,122194490,3270,3270,3270,3270,0
20250401,154100,122194490,3270,3270,3270,3270,0
20250401,154000,122194490,3270,3270,3270,3270,0
20250401,153900,122194490,3270,3270,3270,3270,0
20250401,153800,122194490,3270,3270,3270,3270,0
20250401,153700,122194490,3270,3270,3270,3270,0
20250401,153600,122194490,3270,3270,3270,3270,0
20250401,153500,122194490,3270,3270,3270,3270,0
20250401,153400,122194490,3270,3270,3270,3270,0
20250401,153300,122194490,3270,3270,3270,3270,0
20250401,153200,122194490,3270,3270,3270,3270,898
20250401,153100,122194490,3270,3270,3270,3270,0
20250401,153000,122194490,3270,3270,3270,3270,898
20250401,152900,119258030,3280,3280,3280,3280,0
20250401,152800,119258030,3280,3280,3280,3280,0
20250401,152700,119258030,3280,3280,3280,3280,0
20250401,152600,119258030,3280,3280,3280,3280,0
20250401,152500,119258030,3280,3280,3280,3280,0
20250401,152400,119258030,3280,3280,3280,3280,0
20250401,152300,119258030,3280,3280,3280,3280,0
20250401,152200,119258030,3280,3280,3280,3280,0
20250401,152100,119258030,3280,3280,3280,3280,0
20250401,152000,119258030,3280,3280,3280,3280,0
20250401,151900,119258030,3280,3280,3280,3280,0
20250401,151800,119258030,3280,3280,3280,3280,0
20250401,151700,119258030,3280,3280,3280,3280,0
20250401,151600,119258030,3280,3280,3280,3280,0
20250401,151500,119258030,3280,3280,3280,3280,0
20250401,151400,119258030,3280,3280,3280,3280,0
20250401,151300,119258030,3280,3280,3280,3280,0
20250401,151200,119258030,3280,3280,3280,3280,0
20250401,151100,119258030,3280,3280,3280,3280,0
20250401,151000,119258030,3280,3280,3280,3280,0
20250401,150900,119258030,3280,3280,3280,3280,0
20250401,150800,119258030,3280,3280,3280,3280,0
20250401,150700,119258030,3280,3280,3280,3280,0
20250401,150600,119258030,3280,3280,3280,3280,0
20250401,150500,119258030,3280,3280,3280,3280,0
20250401,150400,119258030,3280,3280,3280,3280,0
20250401,150300,119258030,3280,3280,3280,3280,0
20250401,150200,119258030,3280,3280,3280,3280,0
20250401,150100,119258030,3280,3280,3280,3280,0
20250401,150000,119258030,3280,3280,3280,3280,0
20250401,145900,119258030,3280,3280,3280,3280,0
20250401,145800,119258030,3280,3280,3280,3280,0
20250401,145700,119258030,3280,3280,3280,3280,0
20250401,145600,119258030,3280,3280,3280,3280,0
20250401,145500,119258030,3280,3280,3280,3280,0
20250401,145400,119258030,3280,3280,3280,3280,0
20250401,145300,119258030,3280,3280,3280,3280,40
20250401,145200,119126830,3280,3280,3280,3280,0
20250401,145100,119126830,3280,3280,3280,3280,27
20250401,145000,119038270,3270,3270,3270,3270,0
20250401,144900,119038270,3270,3270,3270,3270,0
20250401,144800,119038270,3270,3270,3270,3270,0
20250401,144700,119038270,3270,3270,3270,3270,0
20250401,144600,119038270,3270,3270,3270,3270,0
20250401,144500,119038270,3270,3270,3270,3270,0
20250401,144400,119038270,3270,3270,3270,3270,84
20250401,144300,118763590,3270,3270,3270,3270,500
20250401,144200,117128590,3275,3275,3275,3275,0
20250401,144100,117128590,3275,3275,3275,3275,66
20250401,144000,116912440,3275,3270,3275,3265,606
20250401,143900,114927850,3275,3275,3275,3275,0
20250401,143800,114927850,3275,3270,3275,3270,563
20250401,143700,113086600,3270,3285,3285,3265,1339
20250401,143600,108705910,3295,3295,3295,3295,0
20250401,143500,108705910,3295,3295,3295,3295,1283
20250401,143400,104478425,3310,3300,3310,3300,968
20250401,143300,101278925,3300,3285,3300,3275,230
20250401,143200,100522280,3275,3275,3275,3275,0
20250401,143100,100522280,3275,3275,3275,3275,0
20250401,143000,100522280,3275,3275,3275,3275,0
20250401,142900,100522280,3275,3290,3290,3275,5
20250401,142800,100505860,3285,3285,3285,3285,0
20250401,142700,100505860,3285,3285,3285,3285,0
20250401,142600,100505860,3285,3285,3285,3285,0
20250401,142500,100505860,3285,3285,3285,3285,0
20250401,142400,100505860,3285,3285,3285,3285,0
20250401,142300,100505860,3285,3285,3285,3285,0
20250401,142200,100505860,3285,3285,3285,3285,0
20250401,142100,100505860,3285,3285,3285,3285,0
20250401,142000,100505860,3285,3285,3285,3285,0
20250401,141900,100505860,3285,3285,3285,3285,0
20250401,141800,100505860,3285,3285,3285,3285,0
20250401,141700,100505860,3285,3280,3285,3280,315
20250401,141600,99471650,3280,3280,3280,3280,0
20250401,141500,99471650,3280,3280,3280,3280,0
20250401,141400,99471650,3280,3280,3280,3280,0
20250401,141300,99471650,3280,3280,3280,3280,1
20250401,141200,99468370,3280,3280,3280,3280,0
20250401,141100,99468370,3280,3280,3280,3280,0
20250401,141000,99468370,3280,3280,3280,3280,0
20250401,140900,99468370,3280,3280,3280,3280,0
20250401,140800,99468370,3280,3280,3280,3280,0
20250401,140700,99468370,3280,3280,3280,3280,0
20250401,140600,99468370,3280,3280,3280,3280,0
20250401,140500,99468370,3280,3280,3280,3280,0
20250401,140400,99468370,3280,3280,3280,3280,0
20250401,140300,99468370,3280,3280,3280,3280,0
20250401,140200,99468370,3280,3280,3280,3280,0
20250401,140100,99468370,3280,3280,3280,3280,10
20250401,140000,99435570,3280,3280,3280,3280,0
20250401,135900,99435570,3280,3280,3280,3280,0
20250401,135800,99435570,3280,3280,3280,3280,0
20250401,135700,99435570,3280,3285,3285,3280,1855
20250401,135600,93343385,3285,3285,3285,3285,6
20250401,135500,93323675,3305,3305,3305,3305,0
20250401,135400,93323675,3305,3305,3305,3305,0
20250401,135300,93323675,3305,3305,3305,3305,0
20250401,135200,93323675,3305,3305,3305,3305,0
20250401,135100,93323675,3305,3310,3310,3305,1304
20250401,135000,89013490,3315,3315,3315,3310,518
20250401,134900,87297915,3300,3295,3300,3295,337
20250401,134800,86186115,3290,3295,3295,3290,3
20250401,134700,86176240,3290,3300,3300,3290,7
20250401,134600,86153180,3300,3300,3300,3300,0
20250401,134500,86153180,3300,3300,3300,3300,0
20250401,134400,86153180,3300,3300,3300,3300,0
20250401,134300,86153180,3300,3300,3300,3300,0
20250401,134200,86153180,3300,3300,3300,3300,0
20250401,134100,86153180,3300,3300,3300,3300,0
20250401,134000,86153180,3300,3300,3300,3300,0
20250401,133900,86153180,3300,3300,3300,3300,0
20250401,133800,86153180,3300,3300,3300,3300,12
20250401,133700,86113580,3300,3300,3300,3300,0
20250401,133600,86113580,3300,3300,3300,3300,44
20250401,133500,85968380,3295,3290,3295,3290,628
20250401,133400,83902250,3285,3290,3290,3285,59
20250401,133300,83708385,3305,3305,3305,3305,0
20250401,133200,83708385,3305,3305,3305,3305,0
20250401,133100,83708385,3305,3300,3305,3290,843
20250401,133000,80922970,3325,3285,3325,3285,313
20250401,132900,79890735,3290,3290,3300,3290,349
20250401,132800,78739480,3285,3285,3285,3285,0
20250401,132700,78739480,3285,3285,3285,3285,0
20250401,132600,78739480,3285,3295,3295,3280,1597
20250401,132500,73492690,3310,3320,3320,3310,1243
20250401,132400,69378350,3320,3300,3340,3300,1205
20250401,132300,65389465,3300,3300,3300,3300,14
20250401,132200,65343265,3300,3300,3300,3300,10
20250401,132100,65310265,3300,3300,3300,3300,0
20250401,132000,65310265,3300,3300,3300,3300,0
20250401,131900,65310265,3300,3300,3300,3300,10
20250401,131800,65277265,3300,3300,3300,3300,0
20250401,131700,65277265,3300,3300,3300,3300,3
20250401,131600,65267365,3295,3295,3295,3295,0
20250401,131500,65267365,3295,3295,3295,3295,0
20250401,131400,65267365,3295,3295,3295,3295,0
20250401,131300,65267365,3295,3295,3295,3295,0
20250401,131200,65267365,3295,3295,3295,3295,0
20250401,131100,65267365,3295,3295,3295,3295,0
20250401,131000,65267365,3295,3295,3295,3295,0
20250401,130900,65267365,3295,3295,3295,3295,0
20250401,130800,65267365,3295,3295,3295,3295,0
20250401,130700,65267365,3295,3295,3295,3295,0
20250401,130600,65267365,3295,3295,3295,3295,0
20250401,130500,65267365,3295,3295,3295,3295,0
20250401,130400,65267365,3295,3295,3295,3295,0
20250401,130300,65267365,3295,3295,3295,3295,0
20250401,130200,65267365,3295,3295,3295,3295,0
20250401,130100,65267365,3295,3295,3295,3295,0
20250401,130000,65267365,3295,3295,3295,3295,0
20250401,125900,65267365,3295,3295,3295,3295,0
20250401,125800,65267365,3295,3295,3295,3295,0
20250401,125700,65267365,3295,3295,3295,3295,0
20250401,125600,65267365,3295,3295,3295,3295,58
20250401,125500,65076255,3295,3295,3295,3295,0
20250401,125400,65076255,3295,3295,3295,3295,10
20250401,125300,65043305,3300,3300,3300,3300,0
20250401,125200,65043305,3300,3300,3300,3300,0
20250401,125100,65043305,3300,3300,3300,3300,0
20250401,125000,65043305,3300,3300,3300,3300,0
20250401,124900,65043305,3300,3300,3300,3300,31
20250401,124800,64941005,3300,3305,3305,3300,250
20250401,124700,64115945,3340,3340,3340,3340,0
20250401,124600,64115945,3340,3300,3340,3300,97
20250401,124500,63795330,3300,3300,3300,3300,1
20250401,124400,63792030,3300,3300,3300,3300,239
20250401,124300,63003330,3300,3295,3300,3295,111
20250401,124200,62637365,3290,3290,3290,3290,0
20250401,124100,62637365,3290,3290,3290,3290,0
20250401,124000,62637365,3290,3290,3290,3290,0
20250401,123900,62637365,3290,3290,3290,3290,1
20250401,123800,62634075,3290,3285,3290,3280,659
20250401,123700,60465995,3285,3285,3285,3280,619
20250401,123600,58432585,3285,3280,3285,3280,6
20250401,123500,58412895,3290,3305,3305,3290,1722
20250401,123400,52730855,3335,3335,3340,3305,268
20250401,123300,51838735,3300,3300,3300,3300,99
20250401,123200,51512035,3300,3300,3300,3300,0
20250401,123100,51512035,3300,3295,3300,3295,29
20250401,123000,51416450,3295,3295,3295,3295,0
20250401,122900,51416450,3295,3300,3300,3295,39
20250401,122800,51287885,3305,3305,3305,3305,0
20250401,122700,51287885,3305,3305,3305,3305,0
20250401,122600,51287885,3305,3305,3305,3305,0
20250401,122500,51287885,3305,3305,3305,3305,0
20250401,122400,51287885,3305,3305,3305,3305,0
20250401,122300,51287885,3305,3305,3305,3305,0
20250401,122200,51287885,3305,3305,3305,3305,0
20250401,122100,51287885,3305,3305,3305,3305,6
20250401,122000,51268055,3300,3300,3300,3300,0
20250401,121900,51268055,3300,3300,3300,3300,0
20250401,121800,51268055,3300,3300,3300,3300,0
20250401,121700,51268055,3300,3300,3300,3300,0
20250401,121600,51268055,3300,3300,3300,3300,0
20250401,121500,51268055,3300,3300,3300,3300,27
20250401,121400,51178955,3295,3295,3295,3295,0
20250401,121300,51178955,3295,3295,3295,3295,0
20250401,121200,51178955,3295,3295,3295,3295,0
20250401,121100,51178955,3295,3295,3295,3295,0
20250401,121000,51178955,3295,3295,3295,3295,0
20250401,120900,51178955,3295,3295,3295,3295,0
20250401,120800,51178955,3295,3295,3295,3295,0
20250401,120700,51178955,3295,3295,3295,3295,0
20250401,120600,51178955,3295,3295,3295,3295,0
20250401,120500,51178955,3295,3295,3295,3295,10
20250401,120400,51146005,3295,3295,3295,3295,84
20250401,120300,50869225,3300,3280,3300,3280,111
20250401,120200,50503240,3285,3285,3285,3285,1
20250401,120100,50499955,3285,3285,3285,3285,0
20250401,120000,50499955,3285,3295,3295,3285,4
20250401,115900,50486805,3320,3320,3320,3320,0
20250401,115800,50486805,3320,3320,3320,3320,0
20250401,115700,50486805,3320,3320,3320,3320,0
20250401,115600,50486805,3320,3320,3320,3320,0
20250401,115500,50486805,3320,3320,3320,3320,0
20250401,115400,50486805,3320,3320,3320,3320,0
20250401,115300,50486805,3320,3320,3320,3320,0
20250401,115200,50486805,3320,3320,3320,3320,0
20250401,115100,50486805,3320,3320,3320,3320,0
20250401,115000,50486805,3320,3320,3320,3320,0
20250401,114900,50486805,3320,3320,3320,3320,0
20250401,114800,50486805,3320,3320,3320,3320,0
20250401,114700,50486805,3320,3320,3320,3320,0
20250401,114600,50486805,3320,3320,3320,3320,0
20250401,114500,50486805,3320,3320,3320,3320,0
20250401,114400,50486805,3320,3320,3320,3320,0
20250401,114300,50486805,3320,3320,3320,3320,0
20250401,114200,50486805,3320,3320,3320,3320,0
20250401,114100,50486805,3320,3320,3320,3320,0
20250401,114000,50486805,3320,3320,3320,3320,0
20250401,113900,50486805,3320,3320,3320,3320,0
20250401,113800,50486805,3320,3320,3320,3320,0
20250401,113700,50486805,3320,3320,3320,3320,0
20250401,113600,50486805,3320,3320,3320,3320,0
20250401,113500,50486805,3320,3320,3320,3320,8
20250401,113400,50460245,3335,3335,3335,3335,0
20250401,113300,50460245,3335,3335,3335,3335,0
20250401,113200,50460245,3335,3335,3335,3335,0
20250401,113100,50460245,3335,3335,3335,3335,0
20250401,113000,50460245,3335,3335,3335,3335,4
20250401,112900,50446905,3335,3335,3335,3335,1
20250401,112800,50443570,3295,3290,3295,3290,106
20250401,112700,50094645,3275,3285,3290,3275,1128
20250401,112600,46388670,3275,3345,3345,3275,2241
20250401,112500,38992575,3315,3315,3315,3315,17
20250401,112400,38936220,3320,3310,3320,3310,100
20250401,112300,38604630,3300,3300,3300,3300,0
20250401,112200,38604630,3300,3300,3300,3300,0
20250401,112100,38604630,3300,3300,3300,3300,0
20250401,112000,38604630,3300,3300,3300,3300,12
20250401,111900,38565030,3300,3300,3300,3300,0
20250401,111800,38565030,3300,3300,3300,3300,0
20250401,111700,38565030,3300,3300,3300,3300,89
20250401,111600,38271330,3300,3300,3300,3300,0
20250401,111500,38271330,3300,3300,3300,3300,0
20250401,111400,38271330,3300,3300,3300,3300,6
20250401,111300,38251530,3305,3305,3305,3305,0
20250401,111200,38251530,3305,3305,3305,3305,2
20250401,111100,38244920,3305,3305,3305,3305,0
20250401,111000,38244920,3305,3305,3305,3305,0
20250401,110900,38244920,3305,3305,3305,3305,0
20250401,110800,38244920,3305,3305,3305,3305,0
20250401,110700,38244920,3305,3310,3310,3305,12
20250401,110600,38205205,3290,3290,3290,3290,0
20250401,110500,38205205,3290,3275,3290,3275,68
20250401,110400,37981680,3290,3280,3290,3280,100
20250401,110300,37652870,3275,3285,3285,3275,2
20250401,110200,37646310,3285,3280,3285,3280,81
20250401,110100,37380365,3280,3280,3280,3280,1
20250401,110000,37377085,3300,3300,3300,3300,0
20250401,105900,37377085,3300,3300,3300,3300,0
20250401,105800,37377085,3300,3300,3300,3300,39
20250401,105700,37248385,3305,3305,3305,3305,0
20250401,105600,37248385,3305,3285,3310,3280,210
20250401,105500,36555575,3290,3295,3295,3280,714
20250401,105400,34213605,3295,3295,3295,3295,0
20250401,105300,34213605,3295,3315,3315,3295,809
20250401,105200,31535490,3285,3280,3290,3280,846
20250401,105100,28755880,3280,3280,3280,3280,0
20250401,105000,28755880,3280,3280,3280,3280,0
20250401,104900,28755880,3280,3315,3325,3280,1083
20250401,104800,25167045,3295,3285,3295,3285,1616
20250401,104700,19852800,3285,3285,3285,3285,0
20250401,104600,19852800,3285,3285,3285,3285,0
20250401,104500,19852800,3285,3285,3285,3285,0
20250401,104400,19852800,3285,3320,3360,3285,1528
20250401,104300,14787350,3320,3335,3340,3305,360
20250401,104200,13588325,3335,3335,3335,3335,3
20250401,104100,13578320,3305,3305,3305,3305,6
20250401,104000,13558490,3305,3305,3305,3305,0
20250401,103900,13558490,3305,3300,3305,3300,60
20250401,103800,13360215,3320,3320,3320,3320,0
20250401,103700,13360215,3320,3320,3320,3320,0
20250401,103600,13360215,3320,3320,3320,3320,0
20250401,103500,13360215,3320,3320,3320,3320,0
20250401,103400,13360215,3320,3320,3320,3320,0
20250401,103300,13360215,3320,3320,3320,3320,0
20250401,103200,13360215,3320,3320,3320,3320,0
20250401,103100,13360215,3320,3320,3320,3320,0
20250401,103000,13360215,3320,3320,3320,3320,0
20250401,102900,13360215,3320,3320,3320,3320,0
20250401,102800,13360215,3320,3320,3320,3320,0
20250401,102700,13360215,3320,3320,3320,3320,0
20250401,102600,13360215,3320,3320,3320,3320,0
20250401,102500,13360215,3320,3320,3320,3320,0
20250401,102400,13360215,3320,3320,3320,3320,0
20250401,102300,13360215,3320,3320,3320,3320,0
20250401,102200,13360215,3320,3320,3320,3320,0
20250401,102100,13360215,3320,3320,3320,3320,0
20250401,102000,13360215,3320,3320,3320,3320,0
20250401,101900,13360215,3320,3320,3320,3320,0
20250401,101800,13360215,3320,3320,3320,3320,0
20250401,101700,13360215,3320,3320,3320,3320,0
20250401,101600,13360215,3320,3320,3320,3320,0
20250401,101500,13360215,3320,3320,3320,3320,0
20250401,101400,13360215,3320,3320,3320,3320,0
20250401,101300,13360215,3320,3320,3320,3320,0
20250401,101200,13360215,3320,3320,3320,3320,0
20250401,101100,13360215,3320,3320,3320,3320,0
20250401,101000,13360215,3320,3320,3320,3320,0
20250401,100900,13360215,3320,3320,3320,3320,0
20250401,100800,13360215,3320,3320,3320,3320,0
20250401,100700,13360215,3320,3320,3320,3320,0
20250401,100600,13360215,3320,3320,3320,3320,0
20250401,100500,13360215,3320,3320,3320,3320,0
20250401,100400,13360215,3320,3320,3320,3320,0
20250401,100300,13360215,3320,3320,3320,3320,0
20250401,100200,13360215,3320,3320,3320,3320,0
20250401,100100,13360215,3320,3320,3320,3320,0
20250401,100000,13360215,3320,3320,3320,3320,0
20250401,095900,13360215,3320,3320,3320,3320,0
20250401,095800,13360215,3320,3320,3320,3320,0
20250401,095700,13360215,3320,3320,3320,3320,0
20250401,095600,13360215,3320,3320,3320,3320,13
20250401,095500,13317055,3290,3290,3290,3290,0
20250401,095400,13317055,3290,3290,3290,3290,0
20250401,095300,13317055,3290,3290,3290,3290,0
20250401,095200,13317055,3290,3290,3290,3290,0
20250401,095100,13317055,3290,3290,3290,3290,0
20250401,095000,13317055,3290,3290,3290,3290,0
20250401,094900,13317055,3290,3290,3290,3290,0
20250401,094800,13317055,3290,3290,3290,3290,0
20250401,094700,13317055,3290,3290,3290,3290,0
20250401,094600,13317055,3290,3290,3290,3290,0
20250401,094500,13317055,3290,3305,3330,3290,194
20250401,094400,12673625,3305,3305,3305,3305,0
20250401,094300,12673625,3305,3305,3305,3305,1
20250401,094200,12670320,3295,3295,3295,3295,0
20250401,094100,12670320,3295,3295,3295,3295,0
20250401,094000,12670320,3295,3295,3295,3295,0
20250401,093900,12670320,3295,3295,3300,3295,74
20250401,093800,12426410,3275,3295,3295,3275,109
20250401,093700,12067435,3285,3285,3285,3285,0
20250401,093600,12067435,3285,3285,3285,3285,0
20250401,093500,12067435,3285,3285,3285,3285,0
20250401,093400,12067435,3285,3285,3285,3285,0
20250401,093300,12067435,3285,3285,3285,3285,0
20250401,093200,12067435,3285,3285,3285,3285,0
20250401,093100,12067435,3285,3285,3285,3285,0
20250401,093000,12067435,3285,3285,3285,3285,0
20250401,092900,12067435,3285,3285,3285,3285,0
20250401,092800,12067435,3285,3285,3285,3285,0
20250401,092700,12067435,3285,3285,3285,3285,0
20250401,092600,12067435,3285,3285,3285,3285,0
20250401,092500,12067435,3285,3285,3285,3285,0
20250401,092400,12067435,3285,3285,3285,3285,0
20250401,092300,12067435,3285,3285,3285,3285,0
20250401,092200,12067435,3285,3285,3285,3285,0
20250401,092100,12067435,3285,3285,3285,3285,0
20250401,092000,12067435,3285,3285,3285,3285,0
20250401,091900,12067435,3285,3275,3290,3275,738
20250401,091800,9643090,3275,3275,3275,3275,0
20250401,091700,9643090,3275,3275,3275,3275,0
20250401,091600,9643090,3275,3275,3275,3275,0
20250401,091500,9643090,3275,3275,3275,3275,0
20250401,091400,9643090,3275,3335,3335,3275,1180
20250401,091300,5726205,3310,3270,3310,3270,887
20250401,091200,2802365,3325,3325,3325,3325,0
20250401,091100,2802365,3325,3325,3325,3325,0
20250401,091000,2802365,3325,3325,3325,3325,0
20250401,090900,2802365,3325,3315,3330,3275,843
20250401,090800,3380,3380,3380,3380,3380,0
20250401,090700,3380,3380,3380,3380,3380,0
20250401,090600,3380,3380,3380,3380,3380,0
20250401,090500,3380,3380,3380,3380,3380,0
20250401,090400,3380,3380,3380,3380,3380,0
20250401,090300,3380,3380,3380,3380,3380,1
20250401,090200,0,3310,3310,3310,3310,0
20250401,090100,0,3310,3310,3310,3310,0
20250401,090000,0,3310,3310,3310,3310,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 122194490 3270 3270 3270 3270 898
3 20250401 200100 122194490 3270 3270 3270 3270 0
4 20250401 200000 122194490 3270 3270 3270 3270 0
5 20250401 195900 122194490 3270 3270 3270 3270 0
6 20250401 195800 122194490 3270 3270 3270 3270 0
7 20250401 195700 122194490 3270 3270 3270 3270 0
8 20250401 195600 122194490 3270 3270 3270 3270 0
9 20250401 195500 122194490 3270 3270 3270 3270 0
10 20250401 195400 122194490 3270 3270 3270 3270 0
11 20250401 195300 122194490 3270 3270 3270 3270 0
12 20250401 195200 122194490 3270 3270 3270 3270 0
13 20250401 195100 122194490 3270 3270 3270 3270 0
14 20250401 195000 122194490 3270 3270 3270 3270 0
15 20250401 194900 122194490 3270 3270 3270 3270 0
16 20250401 194800 122194490 3270 3270 3270 3270 0
17 20250401 194700 122194490 3270 3270 3270 3270 0
18 20250401 194600 122194490 3270 3270 3270 3270 0
19 20250401 194500 122194490 3270 3270 3270 3270 0
20 20250401 194400 122194490 3270 3270 3270 3270 0
21 20250401 194300 122194490 3270 3270 3270 3270 0
22 20250401 194200 122194490 3270 3270 3270 3270 0
23 20250401 194100 122194490 3270 3270 3270 3270 0
24 20250401 194000 122194490 3270 3270 3270 3270 0
25 20250401 193900 122194490 3270 3270 3270 3270 0
26 20250401 193800 122194490 3270 3270 3270 3270 0
27 20250401 193700 122194490 3270 3270 3270 3270 0
28 20250401 193600 122194490 3270 3270 3270 3270 0
29 20250401 193500 122194490 3270 3270 3270 3270 0
30 20250401 193400 122194490 3270 3270 3270 3270 0
31 20250401 193300 122194490 3270 3270 3270 3270 0
32 20250401 193200 122194490 3270 3270 3270 3270 898
33 20250401 193100 122194490 3270 3270 3270 3270 0
34 20250401 193000 122194490 3270 3270 3270 3270 0
35 20250401 192900 122194490 3270 3270 3270 3270 0
36 20250401 192800 122194490 3270 3270 3270 3270 0
37 20250401 192700 122194490 3270 3270 3270 3270 0
38 20250401 192600 122194490 3270 3270 3270 3270 0
39 20250401 192500 122194490 3270 3270 3270 3270 0
40 20250401 192400 122194490 3270 3270 3270 3270 0
41 20250401 192300 122194490 3270 3270 3270 3270 0
42 20250401 192200 122194490 3270 3270 3270 3270 0
43 20250401 192100 122194490 3270 3270 3270 3270 0
44 20250401 192000 122194490 3270 3270 3270 3270 0
45 20250401 191900 122194490 3270 3270 3270 3270 0
46 20250401 191800 122194490 3270 3270 3270 3270 0
47 20250401 191700 122194490 3270 3270 3270 3270 0
48 20250401 191600 122194490 3270 3270 3270 3270 0
49 20250401 191500 122194490 3270 3270 3270 3270 0
50 20250401 191400 122194490 3270 3270 3270 3270 0
51 20250401 191300 122194490 3270 3270 3270 3270 0
52 20250401 191200 122194490 3270 3270 3270 3270 0
53 20250401 191100 122194490 3270 3270 3270 3270 0
54 20250401 191000 122194490 3270 3270 3270 3270 0
55 20250401 190900 122194490 3270 3270 3270 3270 0
56 20250401 190800 122194490 3270 3270 3270 3270 0
57 20250401 190700 122194490 3270 3270 3270 3270 0
58 20250401 190600 122194490 3270 3270 3270 3270 0
59 20250401 190500 122194490 3270 3270 3270 3270 0
60 20250401 190400 122194490 3270 3270 3270 3270 0
61 20250401 190300 122194490 3270 3270 3270 3270 0
62 20250401 190200 122194490 3270 3270 3270 3270 898
63 20250401 190100 122194490 3270 3270 3270 3270 0
64 20250401 190000 122194490 3270 3270 3270 3270 0
65 20250401 185900 122194490 3270 3270 3270 3270 0
66 20250401 185800 122194490 3270 3270 3270 3270 0
67 20250401 185700 122194490 3270 3270 3270 3270 0
68 20250401 185600 122194490 3270 3270 3270 3270 0
69 20250401 185500 122194490 3270 3270 3270 3270 0
70 20250401 185400 122194490 3270 3270 3270 3270 0
71 20250401 185300 122194490 3270 3270 3270 3270 0
72 20250401 185200 122194490 3270 3270 3270 3270 0
73 20250401 185100 122194490 3270 3270 3270 3270 0
74 20250401 185000 122194490 3270 3270 3270 3270 0
75 20250401 184900 122194490 3270 3270 3270 3270 0
76 20250401 184800 122194490 3270 3270 3270 3270 0
77 20250401 184700 122194490 3270 3270 3270 3270 0
78 20250401 184600 122194490 3270 3270 3270 3270 0
79 20250401 184500 122194490 3270 3270 3270 3270 0
80 20250401 184400 122194490 3270 3270 3270 3270 0
81 20250401 184300 122194490 3270 3270 3270 3270 0
82 20250401 184200 122194490 3270 3270 3270 3270 0
83 20250401 184100 122194490 3270 3270 3270 3270 0
84 20250401 184000 122194490 3270 3270 3270 3270 0
85 20250401 183900 122194490 3270 3270 3270 3270 0
86 20250401 183800 122194490 3270 3270 3270 3270 0
87 20250401 183700 122194490 3270 3270 3270 3270 0
88 20250401 183600 122194490 3270 3270 3270 3270 0
89 20250401 183500 122194490 3270 3270 3270 3270 0
90 20250401 183400 122194490 3270 3270 3270 3270 0
91 20250401 183300 122194490 3270 3270 3270 3270 0
92 20250401 183200 122194490 3270 3270 3270 3270 898
93 20250401 183100 122194490 3270 3270 3270 3270 0
94 20250401 183000 122194490 3270 3270 3270 3270 0
95 20250401 182900 122194490 3270 3270 3270 3270 0
96 20250401 182800 122194490 3270 3270 3270 3270 0
97 20250401 182700 122194490 3270 3270 3270 3270 0
98 20250401 182600 122194490 3270 3270 3270 3270 0
99 20250401 182500 122194490 3270 3270 3270 3270 0
100 20250401 182400 122194490 3270 3270 3270 3270 0
101 20250401 182300 122194490 3270 3270 3270 3270 0
102 20250401 182200 122194490 3270 3270 3270 3270 0
103 20250401 182100 122194490 3270 3270 3270 3270 0
104 20250401 182000 122194490 3270 3270 3270 3270 0
105 20250401 181900 122194490 3270 3270 3270 3270 0
106 20250401 181800 122194490 3270 3270 3270 3270 0
107 20250401 181700 122194490 3270 3270 3270 3270 0
108 20250401 181600 122194490 3270 3270 3270 3270 0
109 20250401 181500 122194490 3270 3270 3270 3270 0
110 20250401 181400 122194490 3270 3270 3270 3270 0
111 20250401 181300 122194490 3270 3270 3270 3270 0
112 20250401 181200 122194490 3270 3270 3270 3270 0
113 20250401 181100 122194490 3270 3270 3270 3270 0
114 20250401 181000 122194490 3270 3270 3270 3270 0
115 20250401 180900 122194490 3270 3270 3270 3270 0
116 20250401 180800 122194490 3270 3270 3270 3270 0
117 20250401 180700 122194490 3270 3270 3270 3270 0
118 20250401 180600 122194490 3270 3270 3270 3270 0
119 20250401 180500 122194490 3270 3270 3270 3270 0
120 20250401 180400 122194490 3270 3270 3270 3270 0
121 20250401 180300 122194490 3270 3270 3270 3270 0
122 20250401 180200 122194490 3270 3270 3270 3270 898
123 20250401 180100 122194490 3270 3270 3270 3270 0
124 20250401 180000 122194490 3270 3270 3270 3270 0
125 20250401 175900 122194490 3270 3270 3270 3270 0
126 20250401 175800 122194490 3270 3270 3270 3270 0
127 20250401 175700 122194490 3270 3270 3270 3270 0
128 20250401 175600 122194490 3270 3270 3270 3270 0
129 20250401 175500 122194490 3270 3270 3270 3270 0
130 20250401 175400 122194490 3270 3270 3270 3270 0
131 20250401 175300 122194490 3270 3270 3270 3270 0
132 20250401 175200 122194490 3270 3270 3270 3270 0
133 20250401 175100 122194490 3270 3270 3270 3270 0
134 20250401 175000 122194490 3270 3270 3270 3270 0
135 20250401 174900 122194490 3270 3270 3270 3270 0
136 20250401 174800 122194490 3270 3270 3270 3270 0
137 20250401 174700 122194490 3270 3270 3270 3270 0
138 20250401 174600 122194490 3270 3270 3270 3270 0
139 20250401 174500 122194490 3270 3270 3270 3270 0
140 20250401 174400 122194490 3270 3270 3270 3270 0
141 20250401 174300 122194490 3270 3270 3270 3270 0
142 20250401 174200 122194490 3270 3270 3270 3270 0
143 20250401 174100 122194490 3270 3270 3270 3270 0
144 20250401 174000 122194490 3270 3270 3270 3270 0
145 20250401 173900 122194490 3270 3270 3270 3270 0
146 20250401 173800 122194490 3270 3270 3270 3270 0
147 20250401 173700 122194490 3270 3270 3270 3270 0
148 20250401 173600 122194490 3270 3270 3270 3270 0
149 20250401 173500 122194490 3270 3270 3270 3270 0
150 20250401 173400 122194490 3270 3270 3270 3270 0
151 20250401 173300 122194490 3270 3270 3270 3270 0
152 20250401 173200 122194490 3270 3270 3270 3270 898
153 20250401 173100 122194490 3270 3270 3270 3270 0
154 20250401 173000 122194490 3270 3270 3270 3270 0
155 20250401 172900 122194490 3270 3270 3270 3270 0
156 20250401 172800 122194490 3270 3270 3270 3270 0
157 20250401 172700 122194490 3270 3270 3270 3270 0
158 20250401 172600 122194490 3270 3270 3270 3270 0
159 20250401 172500 122194490 3270 3270 3270 3270 0
160 20250401 172400 122194490 3270 3270 3270 3270 0
161 20250401 172300 122194490 3270 3270 3270 3270 0
162 20250401 172200 122194490 3270 3270 3270 3270 0
163 20250401 172100 122194490 3270 3270 3270 3270 0
164 20250401 172000 122194490 3270 3270 3270 3270 0
165 20250401 171900 122194490 3270 3270 3270 3270 0
166 20250401 171800 122194490 3270 3270 3270 3270 0
167 20250401 171700 122194490 3270 3270 3270 3270 0
168 20250401 171600 122194490 3270 3270 3270 3270 0
169 20250401 171500 122194490 3270 3270 3270 3270 0
170 20250401 171400 122194490 3270 3270 3270 3270 0
171 20250401 171300 122194490 3270 3270 3270 3270 0
172 20250401 171200 122194490 3270 3270 3270 3270 0
173 20250401 171100 122194490 3270 3270 3270 3270 0
174 20250401 171000 122194490 3270 3270 3270 3270 0
175 20250401 170900 122194490 3270 3270 3270 3270 0
176 20250401 170800 122194490 3270 3270 3270 3270 0
177 20250401 170700 122194490 3270 3270 3270 3270 0
178 20250401 170600 122194490 3270 3270 3270 3270 0
179 20250401 170500 122194490 3270 3270 3270 3270 0
180 20250401 170400 122194490 3270 3270 3270 3270 0
181 20250401 170300 122194490 3270 3270 3270 3270 0
182 20250401 170200 122194490 3270 3270 3270 3270 898
183 20250401 170100 122194490 3270 3270 3270 3270 0
184 20250401 170000 122194490 3270 3270 3270 3270 0
185 20250401 165900 122194490 3270 3270 3270 3270 0
186 20250401 165800 122194490 3270 3270 3270 3270 0
187 20250401 165700 122194490 3270 3270 3270 3270 0
188 20250401 165600 122194490 3270 3270 3270 3270 0
189 20250401 165500 122194490 3270 3270 3270 3270 0
190 20250401 165400 122194490 3270 3270 3270 3270 0
191 20250401 165300 122194490 3270 3270 3270 3270 0
192 20250401 165200 122194490 3270 3270 3270 3270 0
193 20250401 165100 122194490 3270 3270 3270 3270 0
194 20250401 165000 122194490 3270 3270 3270 3270 0
195 20250401 164900 122194490 3270 3270 3270 3270 0
196 20250401 164800 122194490 3270 3270 3270 3270 0
197 20250401 164700 122194490 3270 3270 3270 3270 0
198 20250401 164600 122194490 3270 3270 3270 3270 0
199 20250401 164500 122194490 3270 3270 3270 3270 0
200 20250401 164400 122194490 3270 3270 3270 3270 0
201 20250401 164300 122194490 3270 3270 3270 3270 0
202 20250401 164200 122194490 3270 3270 3270 3270 0
203 20250401 164100 122194490 3270 3270 3270 3270 0
204 20250401 164000 122194490 3270 3270 3270 3270 0
205 20250401 163900 122194490 3270 3270 3270 3270 0
206 20250401 163800 122194490 3270 3270 3270 3270 0
207 20250401 163700 122194490 3270 3270 3270 3270 0
208 20250401 163600 122194490 3270 3270 3270 3270 0
209 20250401 163500 122194490 3270 3270 3270 3270 0
210 20250401 163400 122194490 3270 3270 3270 3270 0
211 20250401 163300 122194490 3270 3270 3270 3270 0
212 20250401 163200 122194490 3270 3270 3270 3270 898
213 20250401 163100 122194490 3270 3270 3270 3270 0
214 20250401 163000 122194490 3270 3270 3270 3270 0
215 20250401 162900 122194490 3270 3270 3270 3270 0
216 20250401 162800 122194490 3270 3270 3270 3270 0
217 20250401 162700 122194490 3270 3270 3270 3270 0
218 20250401 162600 122194490 3270 3270 3270 3270 0
219 20250401 162500 122194490 3270 3270 3270 3270 0
220 20250401 162400 122194490 3270 3270 3270 3270 0
221 20250401 162300 122194490 3270 3270 3270 3270 0
222 20250401 162200 122194490 3270 3270 3270 3270 0
223 20250401 162100 122194490 3270 3270 3270 3270 0
224 20250401 162000 122194490 3270 3270 3270 3270 0
225 20250401 161900 122194490 3270 3270 3270 3270 0
226 20250401 161800 122194490 3270 3270 3270 3270 0
227 20250401 161700 122194490 3270 3270 3270 3270 0
228 20250401 161600 122194490 3270 3270 3270 3270 0
229 20250401 161500 122194490 3270 3270 3270 3270 0
230 20250401 161400 122194490 3270 3270 3270 3270 0
231 20250401 161300 122194490 3270 3270 3270 3270 0
232 20250401 161200 122194490 3270 3270 3270 3270 0
233 20250401 161100 122194490 3270 3270 3270 3270 0
234 20250401 161000 122194490 3270 3270 3270 3270 0
235 20250401 160900 122194490 3270 3270 3270 3270 0
236 20250401 160800 122194490 3270 3270 3270 3270 0
237 20250401 160700 122194490 3270 3270 3270 3270 0
238 20250401 160600 122194490 3270 3270 3270 3270 0
239 20250401 160500 122194490 3270 3270 3270 3270 0
240 20250401 160400 122194490 3270 3270 3270 3270 0
241 20250401 160300 122194490 3270 3270 3270 3270 0
242 20250401 160200 122194490 3270 3270 3270 3270 898
243 20250401 160100 122194490 3270 3270 3270 3270 0
244 20250401 160000 122194490 3270 3270 3270 3270 0
245 20250401 155900 122194490 3270 3270 3270 3270 0
246 20250401 155800 122194490 3270 3270 3270 3270 0
247 20250401 155700 122194490 3270 3270 3270 3270 0
248 20250401 155600 122194490 3270 3270 3270 3270 0
249 20250401 155500 122194490 3270 3270 3270 3270 0
250 20250401 155400 122194490 3270 3270 3270 3270 0
251 20250401 155300 122194490 3270 3270 3270 3270 0
252 20250401 155200 122194490 3270 3270 3270 3270 0
253 20250401 155100 122194490 3270 3270 3270 3270 0
254 20250401 155000 122194490 3270 3270 3270 3270 0
255 20250401 154900 122194490 3270 3270 3270 3270 0
256 20250401 154800 122194490 3270 3270 3270 3270 0
257 20250401 154700 122194490 3270 3270 3270 3270 0
258 20250401 154600 122194490 3270 3270 3270 3270 0
259 20250401 154500 122194490 3270 3270 3270 3270 0
260 20250401 154400 122194490 3270 3270 3270 3270 0
261 20250401 154300 122194490 3270 3270 3270 3270 0
262 20250401 154200 122194490 3270 3270 3270 3270 0
263 20250401 154100 122194490 3270 3270 3270 3270 0
264 20250401 154000 122194490 3270 3270 3270 3270 0
265 20250401 153900 122194490 3270 3270 3270 3270 0
266 20250401 153800 122194490 3270 3270 3270 3270 0
267 20250401 153700 122194490 3270 3270 3270 3270 0
268 20250401 153600 122194490 3270 3270 3270 3270 0
269 20250401 153500 122194490 3270 3270 3270 3270 0
270 20250401 153400 122194490 3270 3270 3270 3270 0
271 20250401 153300 122194490 3270 3270 3270 3270 0
272 20250401 153200 122194490 3270 3270 3270 3270 898
273 20250401 153100 122194490 3270 3270 3270 3270 0
274 20250401 153000 122194490 3270 3270 3270 3270 898
275 20250401 152900 119258030 3280 3280 3280 3280 0
276 20250401 152800 119258030 3280 3280 3280 3280 0
277 20250401 152700 119258030 3280 3280 3280 3280 0
278 20250401 152600 119258030 3280 3280 3280 3280 0
279 20250401 152500 119258030 3280 3280 3280 3280 0
280 20250401 152400 119258030 3280 3280 3280 3280 0
281 20250401 152300 119258030 3280 3280 3280 3280 0
282 20250401 152200 119258030 3280 3280 3280 3280 0
283 20250401 152100 119258030 3280 3280 3280 3280 0
284 20250401 152000 119258030 3280 3280 3280 3280 0
285 20250401 151900 119258030 3280 3280 3280 3280 0
286 20250401 151800 119258030 3280 3280 3280 3280 0
287 20250401 151700 119258030 3280 3280 3280 3280 0
288 20250401 151600 119258030 3280 3280 3280 3280 0
289 20250401 151500 119258030 3280 3280 3280 3280 0
290 20250401 151400 119258030 3280 3280 3280 3280 0
291 20250401 151300 119258030 3280 3280 3280 3280 0
292 20250401 151200 119258030 3280 3280 3280 3280 0
293 20250401 151100 119258030 3280 3280 3280 3280 0
294 20250401 151000 119258030 3280 3280 3280 3280 0
295 20250401 150900 119258030 3280 3280 3280 3280 0
296 20250401 150800 119258030 3280 3280 3280 3280 0
297 20250401 150700 119258030 3280 3280 3280 3280 0
298 20250401 150600 119258030 3280 3280 3280 3280 0
299 20250401 150500 119258030 3280 3280 3280 3280 0
300 20250401 150400 119258030 3280 3280 3280 3280 0
301 20250401 150300 119258030 3280 3280 3280 3280 0
302 20250401 150200 119258030 3280 3280 3280 3280 0
303 20250401 150100 119258030 3280 3280 3280 3280 0
304 20250401 150000 119258030 3280 3280 3280 3280 0
305 20250401 145900 119258030 3280 3280 3280 3280 0
306 20250401 145800 119258030 3280 3280 3280 3280 0
307 20250401 145700 119258030 3280 3280 3280 3280 0
308 20250401 145600 119258030 3280 3280 3280 3280 0
309 20250401 145500 119258030 3280 3280 3280 3280 0
310 20250401 145400 119258030 3280 3280 3280 3280 0
311 20250401 145300 119258030 3280 3280 3280 3280 40
312 20250401 145200 119126830 3280 3280 3280 3280 0
313 20250401 145100 119126830 3280 3280 3280 3280 27
314 20250401 145000 119038270 3270 3270 3270 3270 0
315 20250401 144900 119038270 3270 3270 3270 3270 0
316 20250401 144800 119038270 3270 3270 3270 3270 0
317 20250401 144700 119038270 3270 3270 3270 3270 0
318 20250401 144600 119038270 3270 3270 3270 3270 0
319 20250401 144500 119038270 3270 3270 3270 3270 0
320 20250401 144400 119038270 3270 3270 3270 3270 84
321 20250401 144300 118763590 3270 3270 3270 3270 500
322 20250401 144200 117128590 3275 3275 3275 3275 0
323 20250401 144100 117128590 3275 3275 3275 3275 66
324 20250401 144000 116912440 3275 3270 3275 3265 606
325 20250401 143900 114927850 3275 3275 3275 3275 0
326 20250401 143800 114927850 3275 3270 3275 3270 563
327 20250401 143700 113086600 3270 3285 3285 3265 1339
328 20250401 143600 108705910 3295 3295 3295 3295 0
329 20250401 143500 108705910 3295 3295 3295 3295 1283
330 20250401 143400 104478425 3310 3300 3310 3300 968
331 20250401 143300 101278925 3300 3285 3300 3275 230
332 20250401 143200 100522280 3275 3275 3275 3275 0
333 20250401 143100 100522280 3275 3275 3275 3275 0
334 20250401 143000 100522280 3275 3275 3275 3275 0
335 20250401 142900 100522280 3275 3290 3290 3275 5
336 20250401 142800 100505860 3285 3285 3285 3285 0
337 20250401 142700 100505860 3285 3285 3285 3285 0
338 20250401 142600 100505860 3285 3285 3285 3285 0
339 20250401 142500 100505860 3285 3285 3285 3285 0
340 20250401 142400 100505860 3285 3285 3285 3285 0
341 20250401 142300 100505860 3285 3285 3285 3285 0
342 20250401 142200 100505860 3285 3285 3285 3285 0
343 20250401 142100 100505860 3285 3285 3285 3285 0
344 20250401 142000 100505860 3285 3285 3285 3285 0
345 20250401 141900 100505860 3285 3285 3285 3285 0
346 20250401 141800 100505860 3285 3285 3285 3285 0
347 20250401 141700 100505860 3285 3280 3285 3280 315
348 20250401 141600 99471650 3280 3280 3280 3280 0
349 20250401 141500 99471650 3280 3280 3280 3280 0
350 20250401 141400 99471650 3280 3280 3280 3280 0
351 20250401 141300 99471650 3280 3280 3280 3280 1
352 20250401 141200 99468370 3280 3280 3280 3280 0
353 20250401 141100 99468370 3280 3280 3280 3280 0
354 20250401 141000 99468370 3280 3280 3280 3280 0
355 20250401 140900 99468370 3280 3280 3280 3280 0
356 20250401 140800 99468370 3280 3280 3280 3280 0
357 20250401 140700 99468370 3280 3280 3280 3280 0
358 20250401 140600 99468370 3280 3280 3280 3280 0
359 20250401 140500 99468370 3280 3280 3280 3280 0
360 20250401 140400 99468370 3280 3280 3280 3280 0
361 20250401 140300 99468370 3280 3280 3280 3280 0
362 20250401 140200 99468370 3280 3280 3280 3280 0
363 20250401 140100 99468370 3280 3280 3280 3280 10
364 20250401 140000 99435570 3280 3280 3280 3280 0
365 20250401 135900 99435570 3280 3280 3280 3280 0
366 20250401 135800 99435570 3280 3280 3280 3280 0
367 20250401 135700 99435570 3280 3285 3285 3280 1855
368 20250401 135600 93343385 3285 3285 3285 3285 6
369 20250401 135500 93323675 3305 3305 3305 3305 0
370 20250401 135400 93323675 3305 3305 3305 3305 0
371 20250401 135300 93323675 3305 3305 3305 3305 0
372 20250401 135200 93323675 3305 3305 3305 3305 0
373 20250401 135100 93323675 3305 3310 3310 3305 1304
374 20250401 135000 89013490 3315 3315 3315 3310 518
375 20250401 134900 87297915 3300 3295 3300 3295 337
376 20250401 134800 86186115 3290 3295 3295 3290 3
377 20250401 134700 86176240 3290 3300 3300 3290 7
378 20250401 134600 86153180 3300 3300 3300 3300 0
379 20250401 134500 86153180 3300 3300 3300 3300 0
380 20250401 134400 86153180 3300 3300 3300 3300 0
381 20250401 134300 86153180 3300 3300 3300 3300 0
382 20250401 134200 86153180 3300 3300 3300 3300 0
383 20250401 134100 86153180 3300 3300 3300 3300 0
384 20250401 134000 86153180 3300 3300 3300 3300 0
385 20250401 133900 86153180 3300 3300 3300 3300 0
386 20250401 133800 86153180 3300 3300 3300 3300 12
387 20250401 133700 86113580 3300 3300 3300 3300 0
388 20250401 133600 86113580 3300 3300 3300 3300 44
389 20250401 133500 85968380 3295 3290 3295 3290 628
390 20250401 133400 83902250 3285 3290 3290 3285 59
391 20250401 133300 83708385 3305 3305 3305 3305 0
392 20250401 133200 83708385 3305 3305 3305 3305 0
393 20250401 133100 83708385 3305 3300 3305 3290 843
394 20250401 133000 80922970 3325 3285 3325 3285 313
395 20250401 132900 79890735 3290 3290 3300 3290 349
396 20250401 132800 78739480 3285 3285 3285 3285 0
397 20250401 132700 78739480 3285 3285 3285 3285 0
398 20250401 132600 78739480 3285 3295 3295 3280 1597
399 20250401 132500 73492690 3310 3320 3320 3310 1243
400 20250401 132400 69378350 3320 3300 3340 3300 1205
401 20250401 132300 65389465 3300 3300 3300 3300 14
402 20250401 132200 65343265 3300 3300 3300 3300 10
403 20250401 132100 65310265 3300 3300 3300 3300 0
404 20250401 132000 65310265 3300 3300 3300 3300 0
405 20250401 131900 65310265 3300 3300 3300 3300 10
406 20250401 131800 65277265 3300 3300 3300 3300 0
407 20250401 131700 65277265 3300 3300 3300 3300 3
408 20250401 131600 65267365 3295 3295 3295 3295 0
409 20250401 131500 65267365 3295 3295 3295 3295 0
410 20250401 131400 65267365 3295 3295 3295 3295 0
411 20250401 131300 65267365 3295 3295 3295 3295 0
412 20250401 131200 65267365 3295 3295 3295 3295 0
413 20250401 131100 65267365 3295 3295 3295 3295 0
414 20250401 131000 65267365 3295 3295 3295 3295 0
415 20250401 130900 65267365 3295 3295 3295 3295 0
416 20250401 130800 65267365 3295 3295 3295 3295 0
417 20250401 130700 65267365 3295 3295 3295 3295 0
418 20250401 130600 65267365 3295 3295 3295 3295 0
419 20250401 130500 65267365 3295 3295 3295 3295 0
420 20250401 130400 65267365 3295 3295 3295 3295 0
421 20250401 130300 65267365 3295 3295 3295 3295 0
422 20250401 130200 65267365 3295 3295 3295 3295 0
423 20250401 130100 65267365 3295 3295 3295 3295 0
424 20250401 130000 65267365 3295 3295 3295 3295 0
425 20250401 125900 65267365 3295 3295 3295 3295 0
426 20250401 125800 65267365 3295 3295 3295 3295 0
427 20250401 125700 65267365 3295 3295 3295 3295 0
428 20250401 125600 65267365 3295 3295 3295 3295 58
429 20250401 125500 65076255 3295 3295 3295 3295 0
430 20250401 125400 65076255 3295 3295 3295 3295 10
431 20250401 125300 65043305 3300 3300 3300 3300 0
432 20250401 125200 65043305 3300 3300 3300 3300 0
433 20250401 125100 65043305 3300 3300 3300 3300 0
434 20250401 125000 65043305 3300 3300 3300 3300 0
435 20250401 124900 65043305 3300 3300 3300 3300 31
436 20250401 124800 64941005 3300 3305 3305 3300 250
437 20250401 124700 64115945 3340 3340 3340 3340 0
438 20250401 124600 64115945 3340 3300 3340 3300 97
439 20250401 124500 63795330 3300 3300 3300 3300 1
440 20250401 124400 63792030 3300 3300 3300 3300 239
441 20250401 124300 63003330 3300 3295 3300 3295 111
442 20250401 124200 62637365 3290 3290 3290 3290 0
443 20250401 124100 62637365 3290 3290 3290 3290 0
444 20250401 124000 62637365 3290 3290 3290 3290 0
445 20250401 123900 62637365 3290 3290 3290 3290 1
446 20250401 123800 62634075 3290 3285 3290 3280 659
447 20250401 123700 60465995 3285 3285 3285 3280 619
448 20250401 123600 58432585 3285 3280 3285 3280 6
449 20250401 123500 58412895 3290 3305 3305 3290 1722
450 20250401 123400 52730855 3335 3335 3340 3305 268
451 20250401 123300 51838735 3300 3300 3300 3300 99
452 20250401 123200 51512035 3300 3300 3300 3300 0
453 20250401 123100 51512035 3300 3295 3300 3295 29
454 20250401 123000 51416450 3295 3295 3295 3295 0
455 20250401 122900 51416450 3295 3300 3300 3295 39
456 20250401 122800 51287885 3305 3305 3305 3305 0
457 20250401 122700 51287885 3305 3305 3305 3305 0
458 20250401 122600 51287885 3305 3305 3305 3305 0
459 20250401 122500 51287885 3305 3305 3305 3305 0
460 20250401 122400 51287885 3305 3305 3305 3305 0
461 20250401 122300 51287885 3305 3305 3305 3305 0
462 20250401 122200 51287885 3305 3305 3305 3305 0
463 20250401 122100 51287885 3305 3305 3305 3305 6
464 20250401 122000 51268055 3300 3300 3300 3300 0
465 20250401 121900 51268055 3300 3300 3300 3300 0
466 20250401 121800 51268055 3300 3300 3300 3300 0
467 20250401 121700 51268055 3300 3300 3300 3300 0
468 20250401 121600 51268055 3300 3300 3300 3300 0
469 20250401 121500 51268055 3300 3300 3300 3300 27
470 20250401 121400 51178955 3295 3295 3295 3295 0
471 20250401 121300 51178955 3295 3295 3295 3295 0
472 20250401 121200 51178955 3295 3295 3295 3295 0
473 20250401 121100 51178955 3295 3295 3295 3295 0
474 20250401 121000 51178955 3295 3295 3295 3295 0
475 20250401 120900 51178955 3295 3295 3295 3295 0
476 20250401 120800 51178955 3295 3295 3295 3295 0
477 20250401 120700 51178955 3295 3295 3295 3295 0
478 20250401 120600 51178955 3295 3295 3295 3295 0
479 20250401 120500 51178955 3295 3295 3295 3295 10
480 20250401 120400 51146005 3295 3295 3295 3295 84
481 20250401 120300 50869225 3300 3280 3300 3280 111
482 20250401 120200 50503240 3285 3285 3285 3285 1
483 20250401 120100 50499955 3285 3285 3285 3285 0
484 20250401 120000 50499955 3285 3295 3295 3285 4
485 20250401 115900 50486805 3320 3320 3320 3320 0
486 20250401 115800 50486805 3320 3320 3320 3320 0
487 20250401 115700 50486805 3320 3320 3320 3320 0
488 20250401 115600 50486805 3320 3320 3320 3320 0
489 20250401 115500 50486805 3320 3320 3320 3320 0
490 20250401 115400 50486805 3320 3320 3320 3320 0
491 20250401 115300 50486805 3320 3320 3320 3320 0
492 20250401 115200 50486805 3320 3320 3320 3320 0
493 20250401 115100 50486805 3320 3320 3320 3320 0
494 20250401 115000 50486805 3320 3320 3320 3320 0
495 20250401 114900 50486805 3320 3320 3320 3320 0
496 20250401 114800 50486805 3320 3320 3320 3320 0
497 20250401 114700 50486805 3320 3320 3320 3320 0
498 20250401 114600 50486805 3320 3320 3320 3320 0
499 20250401 114500 50486805 3320 3320 3320 3320 0
500 20250401 114400 50486805 3320 3320 3320 3320 0
501 20250401 114300 50486805 3320 3320 3320 3320 0
502 20250401 114200 50486805 3320 3320 3320 3320 0
503 20250401 114100 50486805 3320 3320 3320 3320 0
504 20250401 114000 50486805 3320 3320 3320 3320 0
505 20250401 113900 50486805 3320 3320 3320 3320 0
506 20250401 113800 50486805 3320 3320 3320 3320 0
507 20250401 113700 50486805 3320 3320 3320 3320 0
508 20250401 113600 50486805 3320 3320 3320 3320 0
509 20250401 113500 50486805 3320 3320 3320 3320 8
510 20250401 113400 50460245 3335 3335 3335 3335 0
511 20250401 113300 50460245 3335 3335 3335 3335 0
512 20250401 113200 50460245 3335 3335 3335 3335 0
513 20250401 113100 50460245 3335 3335 3335 3335 0
514 20250401 113000 50460245 3335 3335 3335 3335 4
515 20250401 112900 50446905 3335 3335 3335 3335 1
516 20250401 112800 50443570 3295 3290 3295 3290 106
517 20250401 112700 50094645 3275 3285 3290 3275 1128
518 20250401 112600 46388670 3275 3345 3345 3275 2241
519 20250401 112500 38992575 3315 3315 3315 3315 17
520 20250401 112400 38936220 3320 3310 3320 3310 100
521 20250401 112300 38604630 3300 3300 3300 3300 0
522 20250401 112200 38604630 3300 3300 3300 3300 0
523 20250401 112100 38604630 3300 3300 3300 3300 0
524 20250401 112000 38604630 3300 3300 3300 3300 12
525 20250401 111900 38565030 3300 3300 3300 3300 0
526 20250401 111800 38565030 3300 3300 3300 3300 0
527 20250401 111700 38565030 3300 3300 3300 3300 89
528 20250401 111600 38271330 3300 3300 3300 3300 0
529 20250401 111500 38271330 3300 3300 3300 3300 0
530 20250401 111400 38271330 3300 3300 3300 3300 6
531 20250401 111300 38251530 3305 3305 3305 3305 0
532 20250401 111200 38251530 3305 3305 3305 3305 2
533 20250401 111100 38244920 3305 3305 3305 3305 0
534 20250401 111000 38244920 3305 3305 3305 3305 0
535 20250401 110900 38244920 3305 3305 3305 3305 0
536 20250401 110800 38244920 3305 3305 3305 3305 0
537 20250401 110700 38244920 3305 3310 3310 3305 12
538 20250401 110600 38205205 3290 3290 3290 3290 0
539 20250401 110500 38205205 3290 3275 3290 3275 68
540 20250401 110400 37981680 3290 3280 3290 3280 100
541 20250401 110300 37652870 3275 3285 3285 3275 2
542 20250401 110200 37646310 3285 3280 3285 3280 81
543 20250401 110100 37380365 3280 3280 3280 3280 1
544 20250401 110000 37377085 3300 3300 3300 3300 0
545 20250401 105900 37377085 3300 3300 3300 3300 0
546 20250401 105800 37377085 3300 3300 3300 3300 39
547 20250401 105700 37248385 3305 3305 3305 3305 0
548 20250401 105600 37248385 3305 3285 3310 3280 210
549 20250401 105500 36555575 3290 3295 3295 3280 714
550 20250401 105400 34213605 3295 3295 3295 3295 0
551 20250401 105300 34213605 3295 3315 3315 3295 809
552 20250401 105200 31535490 3285 3280 3290 3280 846
553 20250401 105100 28755880 3280 3280 3280 3280 0
554 20250401 105000 28755880 3280 3280 3280 3280 0
555 20250401 104900 28755880 3280 3315 3325 3280 1083
556 20250401 104800 25167045 3295 3285 3295 3285 1616
557 20250401 104700 19852800 3285 3285 3285 3285 0
558 20250401 104600 19852800 3285 3285 3285 3285 0
559 20250401 104500 19852800 3285 3285 3285 3285 0
560 20250401 104400 19852800 3285 3320 3360 3285 1528
561 20250401 104300 14787350 3320 3335 3340 3305 360
562 20250401 104200 13588325 3335 3335 3335 3335 3
563 20250401 104100 13578320 3305 3305 3305 3305 6
564 20250401 104000 13558490 3305 3305 3305 3305 0
565 20250401 103900 13558490 3305 3300 3305 3300 60
566 20250401 103800 13360215 3320 3320 3320 3320 0
567 20250401 103700 13360215 3320 3320 3320 3320 0
568 20250401 103600 13360215 3320 3320 3320 3320 0
569 20250401 103500 13360215 3320 3320 3320 3320 0
570 20250401 103400 13360215 3320 3320 3320 3320 0
571 20250401 103300 13360215 3320 3320 3320 3320 0
572 20250401 103200 13360215 3320 3320 3320 3320 0
573 20250401 103100 13360215 3320 3320 3320 3320 0
574 20250401 103000 13360215 3320 3320 3320 3320 0
575 20250401 102900 13360215 3320 3320 3320 3320 0
576 20250401 102800 13360215 3320 3320 3320 3320 0
577 20250401 102700 13360215 3320 3320 3320 3320 0
578 20250401 102600 13360215 3320 3320 3320 3320 0
579 20250401 102500 13360215 3320 3320 3320 3320 0
580 20250401 102400 13360215 3320 3320 3320 3320 0
581 20250401 102300 13360215 3320 3320 3320 3320 0
582 20250401 102200 13360215 3320 3320 3320 3320 0
583 20250401 102100 13360215 3320 3320 3320 3320 0
584 20250401 102000 13360215 3320 3320 3320 3320 0
585 20250401 101900 13360215 3320 3320 3320 3320 0
586 20250401 101800 13360215 3320 3320 3320 3320 0
587 20250401 101700 13360215 3320 3320 3320 3320 0
588 20250401 101600 13360215 3320 3320 3320 3320 0
589 20250401 101500 13360215 3320 3320 3320 3320 0
590 20250401 101400 13360215 3320 3320 3320 3320 0
591 20250401 101300 13360215 3320 3320 3320 3320 0
592 20250401 101200 13360215 3320 3320 3320 3320 0
593 20250401 101100 13360215 3320 3320 3320 3320 0
594 20250401 101000 13360215 3320 3320 3320 3320 0
595 20250401 100900 13360215 3320 3320 3320 3320 0
596 20250401 100800 13360215 3320 3320 3320 3320 0
597 20250401 100700 13360215 3320 3320 3320 3320 0
598 20250401 100600 13360215 3320 3320 3320 3320 0
599 20250401 100500 13360215 3320 3320 3320 3320 0
600 20250401 100400 13360215 3320 3320 3320 3320 0
601 20250401 100300 13360215 3320 3320 3320 3320 0
602 20250401 100200 13360215 3320 3320 3320 3320 0
603 20250401 100100 13360215 3320 3320 3320 3320 0
604 20250401 100000 13360215 3320 3320 3320 3320 0
605 20250401 095900 13360215 3320 3320 3320 3320 0
606 20250401 095800 13360215 3320 3320 3320 3320 0
607 20250401 095700 13360215 3320 3320 3320 3320 0
608 20250401 095600 13360215 3320 3320 3320 3320 13
609 20250401 095500 13317055 3290 3290 3290 3290 0
610 20250401 095400 13317055 3290 3290 3290 3290 0
611 20250401 095300 13317055 3290 3290 3290 3290 0
612 20250401 095200 13317055 3290 3290 3290 3290 0
613 20250401 095100 13317055 3290 3290 3290 3290 0
614 20250401 095000 13317055 3290 3290 3290 3290 0
615 20250401 094900 13317055 3290 3290 3290 3290 0
616 20250401 094800 13317055 3290 3290 3290 3290 0
617 20250401 094700 13317055 3290 3290 3290 3290 0
618 20250401 094600 13317055 3290 3290 3290 3290 0
619 20250401 094500 13317055 3290 3305 3330 3290 194
620 20250401 094400 12673625 3305 3305 3305 3305 0
621 20250401 094300 12673625 3305 3305 3305 3305 1
622 20250401 094200 12670320 3295 3295 3295 3295 0
623 20250401 094100 12670320 3295 3295 3295 3295 0
624 20250401 094000 12670320 3295 3295 3295 3295 0
625 20250401 093900 12670320 3295 3295 3300 3295 74
626 20250401 093800 12426410 3275 3295 3295 3275 109
627 20250401 093700 12067435 3285 3285 3285 3285 0
628 20250401 093600 12067435 3285 3285 3285 3285 0
629 20250401 093500 12067435 3285 3285 3285 3285 0
630 20250401 093400 12067435 3285 3285 3285 3285 0
631 20250401 093300 12067435 3285 3285 3285 3285 0
632 20250401 093200 12067435 3285 3285 3285 3285 0
633 20250401 093100 12067435 3285 3285 3285 3285 0
634 20250401 093000 12067435 3285 3285 3285 3285 0
635 20250401 092900 12067435 3285 3285 3285 3285 0
636 20250401 092800 12067435 3285 3285 3285 3285 0
637 20250401 092700 12067435 3285 3285 3285 3285 0
638 20250401 092600 12067435 3285 3285 3285 3285 0
639 20250401 092500 12067435 3285 3285 3285 3285 0
640 20250401 092400 12067435 3285 3285 3285 3285 0
641 20250401 092300 12067435 3285 3285 3285 3285 0
642 20250401 092200 12067435 3285 3285 3285 3285 0
643 20250401 092100 12067435 3285 3285 3285 3285 0
644 20250401 092000 12067435 3285 3285 3285 3285 0
645 20250401 091900 12067435 3285 3275 3290 3275 738
646 20250401 091800 9643090 3275 3275 3275 3275 0
647 20250401 091700 9643090 3275 3275 3275 3275 0
648 20250401 091600 9643090 3275 3275 3275 3275 0
649 20250401 091500 9643090 3275 3275 3275 3275 0
650 20250401 091400 9643090 3275 3335 3335 3275 1180
651 20250401 091300 5726205 3310 3270 3310 3270 887
652 20250401 091200 2802365 3325 3325 3325 3325 0
653 20250401 091100 2802365 3325 3325 3325 3325 0
654 20250401 091000 2802365 3325 3325 3325 3325 0
655 20250401 090900 2802365 3325 3315 3330 3275 843
656 20250401 090800 3380 3380 3380 3380 3380 0
657 20250401 090700 3380 3380 3380 3380 3380 0
658 20250401 090600 3380 3380 3380 3380 3380 0
659 20250401 090500 3380 3380 3380 3380 3380 0
660 20250401 090400 3380 3380 3380 3380 3380 0
661 20250401 090300 3380 3380 3380 3380 3380 1
662 20250401 090200 0 3310 3310 3310 3310 0
663 20250401 090100 0 3310 3310 3310 3310 0
664 20250401 090000 0 3310 3310 3310 3310 0

1
075180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19200000,0,64320000000,0.00
20250327,0,19200000,0,63744000000,0.00
20250326,0,19200000,0,62496000000,0.00
20250325,0,19200000,0,62784000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19200000 0 64320000000 0.00
3 20250327 0 19200000 0 63744000000 0.00
4 20250326 0 19200000 0 62496000000 0.00
5 20250325 0 19200000 0 62784000000 0.00