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

667
080470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,55511035,3360,3360,3360,3360,60
20250401,200400,55511035,3360,3360,3360,3360,0
20250401,200300,55511035,3360,3360,3360,3360,0
20250401,200200,55511035,3360,3360,3360,3360,0
20250401,200100,55511035,3360,3360,3360,3360,0
20250401,200000,55511035,3360,3360,3360,3360,0
20250401,195900,55511035,3360,3360,3360,3360,0
20250401,195800,55511035,3360,3360,3360,3360,0
20250401,195700,55511035,3360,3360,3360,3360,0
20250401,195600,55511035,3360,3360,3360,3360,0
20250401,195500,55511035,3360,3360,3360,3360,0
20250401,195400,55511035,3360,3360,3360,3360,0
20250401,195300,55511035,3360,3360,3360,3360,0
20250401,195200,55511035,3360,3360,3360,3360,0
20250401,195100,55511035,3360,3360,3360,3360,0
20250401,195000,55511035,3360,3360,3360,3360,0
20250401,194900,55511035,3360,3360,3360,3360,0
20250401,194800,55511035,3360,3360,3360,3360,0
20250401,194700,55511035,3360,3360,3360,3360,0
20250401,194600,55511035,3360,3360,3360,3360,0
20250401,194500,55511035,3360,3360,3360,3360,0
20250401,194400,55511035,3360,3360,3360,3360,0
20250401,194300,55511035,3360,3360,3360,3360,0
20250401,194200,55511035,3360,3360,3360,3360,0
20250401,194100,55511035,3360,3360,3360,3360,0
20250401,194000,55511035,3360,3360,3360,3360,0
20250401,193900,55511035,3360,3360,3360,3360,0
20250401,193800,55511035,3360,3360,3360,3360,0
20250401,193700,55511035,3360,3360,3360,3360,0
20250401,193600,55511035,3360,3360,3360,3360,0
20250401,193500,55511035,3360,3360,3360,3360,60
20250401,193400,55511035,3360,3360,3360,3360,0
20250401,193300,55511035,3360,3360,3360,3360,0
20250401,193200,55511035,3360,3360,3360,3360,0
20250401,193100,55511035,3360,3360,3360,3360,0
20250401,193000,55511035,3360,3360,3360,3360,0
20250401,192900,55511035,3360,3360,3360,3360,0
20250401,192800,55511035,3360,3360,3360,3360,0
20250401,192700,55511035,3360,3360,3360,3360,0
20250401,192600,55511035,3360,3360,3360,3360,0
20250401,192500,55511035,3360,3360,3360,3360,0
20250401,192400,55511035,3360,3360,3360,3360,0
20250401,192300,55511035,3360,3360,3360,3360,0
20250401,192200,55511035,3360,3360,3360,3360,0
20250401,192100,55511035,3360,3360,3360,3360,0
20250401,192000,55511035,3360,3360,3360,3360,0
20250401,191900,55511035,3360,3360,3360,3360,0
20250401,191800,55511035,3360,3360,3360,3360,0
20250401,191700,55511035,3360,3360,3360,3360,0
20250401,191600,55511035,3360,3360,3360,3360,0
20250401,191500,55511035,3360,3360,3360,3360,0
20250401,191400,55511035,3360,3360,3360,3360,0
20250401,191300,55511035,3360,3360,3360,3360,0
20250401,191200,55511035,3360,3360,3360,3360,0
20250401,191100,55511035,3360,3360,3360,3360,0
20250401,191000,55511035,3360,3360,3360,3360,0
20250401,190900,55511035,3360,3360,3360,3360,0
20250401,190800,55511035,3360,3360,3360,3360,0
20250401,190700,55511035,3360,3360,3360,3360,0
20250401,190600,55511035,3360,3360,3360,3360,0
20250401,190500,55511035,3360,3360,3360,3360,60
20250401,190400,55511035,3360,3360,3360,3360,0
20250401,190300,55511035,3360,3360,3360,3360,0
20250401,190200,55511035,3360,3360,3360,3360,0
20250401,190100,55511035,3360,3360,3360,3360,0
20250401,190000,55511035,3360,3360,3360,3360,0
20250401,185900,55511035,3360,3360,3360,3360,0
20250401,185800,55511035,3360,3360,3360,3360,0
20250401,185700,55511035,3360,3360,3360,3360,0
20250401,185600,55511035,3360,3360,3360,3360,0
20250401,185500,55511035,3360,3360,3360,3360,0
20250401,185400,55511035,3360,3360,3360,3360,0
20250401,185300,55511035,3360,3360,3360,3360,0
20250401,185200,55511035,3360,3360,3360,3360,0
20250401,185100,55511035,3360,3360,3360,3360,0
20250401,185000,55511035,3360,3360,3360,3360,0
20250401,184900,55511035,3360,3360,3360,3360,0
20250401,184800,55511035,3360,3360,3360,3360,0
20250401,184700,55511035,3360,3360,3360,3360,0
20250401,184600,55511035,3360,3360,3360,3360,0
20250401,184500,55511035,3360,3360,3360,3360,0
20250401,184400,55511035,3360,3360,3360,3360,0
20250401,184300,55511035,3360,3360,3360,3360,0
20250401,184200,55511035,3360,3360,3360,3360,0
20250401,184100,55511035,3360,3360,3360,3360,0
20250401,184000,55511035,3360,3360,3360,3360,0
20250401,183900,55511035,3360,3360,3360,3360,0
20250401,183800,55511035,3360,3360,3360,3360,0
20250401,183700,55511035,3360,3360,3360,3360,0
20250401,183600,55511035,3360,3360,3360,3360,0
20250401,183500,55511035,3360,3360,3360,3360,60
20250401,183400,55511035,3360,3360,3360,3360,0
20250401,183300,55511035,3360,3360,3360,3360,0
20250401,183200,55511035,3360,3360,3360,3360,0
20250401,183100,55511035,3360,3360,3360,3360,0
20250401,183000,55511035,3360,3360,3360,3360,0
20250401,182900,55511035,3360,3360,3360,3360,0
20250401,182800,55511035,3360,3360,3360,3360,0
20250401,182700,55511035,3360,3360,3360,3360,0
20250401,182600,55511035,3360,3360,3360,3360,0
20250401,182500,55511035,3360,3360,3360,3360,0
20250401,182400,55511035,3360,3360,3360,3360,0
20250401,182300,55511035,3360,3360,3360,3360,0
20250401,182200,55511035,3360,3360,3360,3360,0
20250401,182100,55511035,3360,3360,3360,3360,0
20250401,182000,55511035,3360,3360,3360,3360,0
20250401,181900,55511035,3360,3360,3360,3360,0
20250401,181800,55511035,3360,3360,3360,3360,0
20250401,181700,55511035,3360,3360,3360,3360,0
20250401,181600,55511035,3360,3360,3360,3360,0
20250401,181500,55511035,3360,3360,3360,3360,0
20250401,181400,55511035,3360,3360,3360,3360,0
20250401,181300,55511035,3360,3360,3360,3360,0
20250401,181200,55511035,3360,3360,3360,3360,0
20250401,181100,55511035,3360,3360,3360,3360,0
20250401,181000,55511035,3360,3360,3360,3360,0
20250401,180900,55511035,3360,3360,3360,3360,0
20250401,180800,55511035,3360,3360,3360,3360,0
20250401,180700,55511035,3360,3360,3360,3360,0
20250401,180600,55511035,3360,3360,3360,3360,0
20250401,180500,55511035,3360,3360,3360,3360,60
20250401,180400,55511035,3360,3360,3360,3360,0
20250401,180300,55511035,3360,3360,3360,3360,0
20250401,180200,55511035,3360,3360,3360,3360,0
20250401,180100,55511035,3360,3360,3360,3360,0
20250401,180000,55511035,3360,3360,3360,3360,0
20250401,175900,55511035,3360,3360,3360,3360,0
20250401,175800,55511035,3360,3360,3360,3360,0
20250401,175700,55511035,3360,3360,3360,3360,0
20250401,175600,55511035,3360,3360,3360,3360,0
20250401,175500,55511035,3360,3360,3360,3360,0
20250401,175400,55511035,3360,3360,3360,3360,0
20250401,175300,55511035,3360,3360,3360,3360,0
20250401,175200,55511035,3360,3360,3360,3360,0
20250401,175100,55511035,3360,3360,3360,3360,0
20250401,175000,55511035,3360,3360,3360,3360,0
20250401,174900,55511035,3360,3360,3360,3360,0
20250401,174800,55511035,3360,3360,3360,3360,0
20250401,174700,55511035,3360,3360,3360,3360,0
20250401,174600,55511035,3360,3360,3360,3360,0
20250401,174500,55511035,3360,3360,3360,3360,0
20250401,174400,55511035,3360,3360,3360,3360,0
20250401,174300,55511035,3360,3360,3360,3360,0
20250401,174200,55511035,3360,3360,3360,3360,0
20250401,174100,55511035,3360,3360,3360,3360,0
20250401,174000,55511035,3360,3360,3360,3360,0
20250401,173900,55511035,3360,3360,3360,3360,0
20250401,173800,55511035,3360,3360,3360,3360,0
20250401,173700,55511035,3360,3360,3360,3360,0
20250401,173600,55511035,3360,3360,3360,3360,0
20250401,173500,55511035,3360,3360,3360,3360,60
20250401,173400,55511035,3360,3360,3360,3360,0
20250401,173300,55511035,3360,3360,3360,3360,0
20250401,173200,55511035,3360,3360,3360,3360,0
20250401,173100,55511035,3360,3360,3360,3360,0
20250401,173000,55511035,3360,3360,3360,3360,0
20250401,172900,55511035,3360,3360,3360,3360,0
20250401,172800,55511035,3360,3360,3360,3360,0
20250401,172700,55511035,3360,3360,3360,3360,0
20250401,172600,55511035,3360,3360,3360,3360,0
20250401,172500,55511035,3360,3360,3360,3360,0
20250401,172400,55511035,3360,3360,3360,3360,0
20250401,172300,55511035,3360,3360,3360,3360,0
20250401,172200,55511035,3360,3360,3360,3360,0
20250401,172100,55511035,3360,3360,3360,3360,0
20250401,172000,55511035,3360,3360,3360,3360,0
20250401,171900,55511035,3360,3360,3360,3360,0
20250401,171800,55511035,3360,3360,3360,3360,0
20250401,171700,55511035,3360,3360,3360,3360,0
20250401,171600,55511035,3360,3360,3360,3360,0
20250401,171500,55511035,3360,3360,3360,3360,0
20250401,171400,55511035,3360,3360,3360,3360,0
20250401,171300,55511035,3360,3360,3360,3360,0
20250401,171200,55511035,3360,3360,3360,3360,0
20250401,171100,55511035,3360,3360,3360,3360,0
20250401,171000,55511035,3360,3360,3360,3360,0
20250401,170900,55511035,3360,3360,3360,3360,0
20250401,170800,55511035,3360,3360,3360,3360,0
20250401,170700,55511035,3360,3360,3360,3360,0
20250401,170600,55511035,3360,3360,3360,3360,0
20250401,170500,55511035,3360,3360,3360,3360,60
20250401,170400,55511035,3360,3360,3360,3360,0
20250401,170300,55511035,3360,3360,3360,3360,0
20250401,170200,55511035,3360,3360,3360,3360,0
20250401,170100,55511035,3360,3360,3360,3360,0
20250401,170000,55511035,3360,3360,3360,3360,0
20250401,165900,55511035,3360,3360,3360,3360,0
20250401,165800,55511035,3360,3360,3360,3360,0
20250401,165700,55511035,3360,3360,3360,3360,0
20250401,165600,55511035,3360,3360,3360,3360,0
20250401,165500,55511035,3360,3360,3360,3360,0
20250401,165400,55511035,3360,3360,3360,3360,0
20250401,165300,55511035,3360,3360,3360,3360,0
20250401,165200,55511035,3360,3360,3360,3360,0
20250401,165100,55511035,3360,3360,3360,3360,0
20250401,165000,55511035,3360,3360,3360,3360,0
20250401,164900,55511035,3360,3360,3360,3360,0
20250401,164800,55511035,3360,3360,3360,3360,0
20250401,164700,55511035,3360,3360,3360,3360,0
20250401,164600,55511035,3360,3360,3360,3360,0
20250401,164500,55511035,3360,3360,3360,3360,0
20250401,164400,55511035,3360,3360,3360,3360,0
20250401,164300,55511035,3360,3360,3360,3360,0
20250401,164200,55511035,3360,3360,3360,3360,0
20250401,164100,55511035,3360,3360,3360,3360,0
20250401,164000,55511035,3360,3360,3360,3360,0
20250401,163900,55511035,3360,3360,3360,3360,0
20250401,163800,55511035,3360,3360,3360,3360,0
20250401,163700,55511035,3360,3360,3360,3360,0
20250401,163600,55511035,3360,3360,3360,3360,0
20250401,163500,55511035,3360,3360,3360,3360,60
20250401,163400,55511035,3360,3360,3360,3360,0
20250401,163300,55511035,3360,3360,3360,3360,0
20250401,163200,55511035,3360,3360,3360,3360,0
20250401,163100,55511035,3360,3360,3360,3360,0
20250401,163000,55511035,3360,3360,3360,3360,0
20250401,162900,55511035,3360,3360,3360,3360,0
20250401,162800,55511035,3360,3360,3360,3360,0
20250401,162700,55511035,3360,3360,3360,3360,0
20250401,162600,55511035,3360,3360,3360,3360,0
20250401,162500,55511035,3360,3360,3360,3360,0
20250401,162400,55511035,3360,3360,3360,3360,0
20250401,162300,55511035,3360,3360,3360,3360,0
20250401,162200,55511035,3360,3360,3360,3360,0
20250401,162100,55511035,3360,3360,3360,3360,0
20250401,162000,55511035,3360,3360,3360,3360,0
20250401,161900,55511035,3360,3360,3360,3360,0
20250401,161800,55511035,3360,3360,3360,3360,0
20250401,161700,55511035,3360,3360,3360,3360,0
20250401,161600,55511035,3360,3360,3360,3360,0
20250401,161500,55511035,3360,3360,3360,3360,0
20250401,161400,55511035,3360,3360,3360,3360,0
20250401,161300,55511035,3360,3360,3360,3360,0
20250401,161200,55511035,3360,3360,3360,3360,0
20250401,161100,55511035,3360,3360,3360,3360,0
20250401,161000,55511035,3360,3360,3360,3360,0
20250401,160900,55511035,3360,3360,3360,3360,0
20250401,160800,55511035,3360,3360,3360,3360,0
20250401,160700,55511035,3360,3360,3360,3360,0
20250401,160600,55511035,3360,3360,3360,3360,0
20250401,160500,55511035,3360,3360,3360,3360,60
20250401,160400,55511035,3360,3360,3360,3360,0
20250401,160300,55511035,3360,3360,3360,3360,0
20250401,160200,55511035,3360,3360,3360,3360,0
20250401,160100,55511035,3360,3360,3360,3360,0
20250401,160000,55511035,3360,3360,3360,3360,0
20250401,155900,55511035,3360,3360,3360,3360,0
20250401,155800,55511035,3360,3360,3360,3360,0
20250401,155700,55511035,3360,3360,3360,3360,0
20250401,155600,55511035,3360,3360,3360,3360,0
20250401,155500,55511035,3360,3360,3360,3360,0
20250401,155400,55511035,3360,3360,3360,3360,0
20250401,155300,55511035,3360,3360,3360,3360,0
20250401,155200,55511035,3360,3360,3360,3360,0
20250401,155100,55511035,3360,3360,3360,3360,0
20250401,155000,55511035,3360,3360,3360,3360,0
20250401,154900,55511035,3360,3360,3360,3360,0
20250401,154800,55511035,3360,3360,3360,3360,0
20250401,154700,55511035,3360,3360,3360,3360,0
20250401,154600,55511035,3360,3360,3360,3360,0
20250401,154500,55511035,3360,3360,3360,3360,0
20250401,154400,55511035,3360,3360,3360,3360,0
20250401,154300,55511035,3360,3360,3360,3360,0
20250401,154200,55511035,3360,3360,3360,3360,0
20250401,154100,55511035,3360,3360,3360,3360,0
20250401,154000,55511035,3360,3360,3360,3360,0
20250401,153900,55511035,3360,3360,3360,3360,0
20250401,153800,55511035,3360,3360,3360,3360,0
20250401,153700,55511035,3360,3360,3360,3360,0
20250401,153600,55511035,3360,3360,3360,3360,0
20250401,153500,55511035,3360,3360,3360,3360,60
20250401,153400,55511035,3360,3360,3360,3360,0
20250401,153300,55511035,3360,3360,3360,3360,0
20250401,153200,55511035,3360,3360,3360,3360,0
20250401,153100,55511035,3360,3360,3360,3360,0
20250401,153000,55511035,3360,3360,3360,3360,60
20250401,152900,55309435,3360,3360,3360,3360,0
20250401,152800,55309435,3360,3360,3360,3360,0
20250401,152700,55309435,3360,3360,3360,3360,0
20250401,152600,55309435,3360,3360,3360,3360,0
20250401,152500,55309435,3360,3360,3360,3360,0
20250401,152400,55309435,3360,3360,3360,3360,0
20250401,152300,55309435,3360,3360,3360,3360,0
20250401,152200,55309435,3360,3360,3360,3360,0
20250401,152100,55309435,3360,3360,3360,3360,0
20250401,152000,55309435,3360,3360,3360,3360,0
20250401,151900,55309435,3360,3360,3360,3360,0
20250401,151800,55309435,3360,3360,3360,3360,0
20250401,151700,55309435,3360,3360,3360,3360,0
20250401,151600,55309435,3360,3360,3360,3360,0
20250401,151500,55309435,3360,3360,3360,3360,0
20250401,151400,55309435,3360,3360,3360,3360,0
20250401,151300,55309435,3360,3360,3360,3360,0
20250401,151200,55309435,3360,3360,3360,3360,0
20250401,151100,55309435,3360,3360,3360,3360,0
20250401,151000,55309435,3360,3360,3360,3360,0
20250401,150900,55309435,3360,3360,3360,3360,0
20250401,150800,55309435,3360,3360,3360,3360,0
20250401,150700,55309435,3360,3360,3360,3360,0
20250401,150600,55309435,3360,3360,3360,3360,0
20250401,150500,55309435,3360,3360,3360,3360,1
20250401,150400,55306075,3345,3345,3345,3345,0
20250401,150300,55306075,3345,3350,3350,3345,332
20250401,150200,54193880,3355,3355,3355,3355,0
20250401,150100,54193880,3355,3355,3355,3355,0
20250401,150000,54193880,3355,3355,3355,3355,54
20250401,145900,54012710,3360,3360,3360,3360,0
20250401,145800,54012710,3360,3360,3360,3360,0
20250401,145700,54012710,3360,3360,3360,3360,0
20250401,145600,54012710,3360,3360,3360,3360,11
20250401,145500,53975750,3360,3360,3360,3360,45
20250401,145400,53824550,3350,3350,3350,3350,0
20250401,145300,53824550,3350,3350,3350,3350,0
20250401,145200,53824550,3350,3350,3350,3350,0
20250401,145100,53824550,3350,3350,3350,3350,100
20250401,145000,53489550,3360,3360,3360,3360,2
20250401,144900,53482830,3350,3350,3350,3350,0
20250401,144800,53482830,3350,3350,3350,3350,0
20250401,144700,53482830,3350,3350,3350,3350,0
20250401,144600,53482830,3350,3350,3350,3350,422
20250401,144500,52069130,3350,3350,3350,3350,0
20250401,144400,52069130,3350,3350,3350,3350,0
20250401,144300,52069130,3350,3350,3350,3350,0
20250401,144200,52069130,3350,3350,3350,3350,0
20250401,144100,52069130,3350,3350,3350,3350,11
20250401,144000,52032280,3350,3350,3350,3350,5
20250401,143900,52015530,3350,3350,3350,3350,0
20250401,143800,52015530,3350,3350,3350,3350,11
20250401,143700,51978680,3350,3350,3350,3350,0
20250401,143600,51978680,3350,3350,3350,3350,0
20250401,143500,51978680,3350,3350,3360,3350,236
20250401,143400,51187430,3350,3350,3350,3350,6
20250401,143300,51167330,3350,3350,3350,3350,2
20250401,143200,51160630,3350,3350,3350,3350,0
20250401,143100,51160630,3350,3350,3350,3350,11
20250401,143000,51123780,3350,3350,3350,3350,0
20250401,142900,51123780,3350,3350,3350,3350,0
20250401,142800,51123780,3350,3350,3350,3350,0
20250401,142700,51123780,3350,3350,3350,3350,22
20250401,142600,51050080,3350,3350,3350,3350,0
20250401,142500,51050080,3350,3350,3350,3350,0
20250401,142400,51050080,3350,3350,3350,3350,0
20250401,142300,51050080,3350,3350,3350,3350,0
20250401,142200,51050080,3350,3350,3350,3350,0
20250401,142100,51050080,3350,3350,3350,3350,0
20250401,142000,51050080,3350,3350,3350,3350,0
20250401,141900,51050080,3350,3350,3350,3350,0
20250401,141800,51050080,3350,3350,3350,3350,0
20250401,141700,51050080,3350,3350,3350,3350,0
20250401,141600,51050080,3350,3350,3350,3350,13
20250401,141500,51006530,3350,3350,3350,3350,0
20250401,141400,51006530,3350,3350,3350,3350,0
20250401,141300,51006530,3350,3350,3350,3350,0
20250401,141200,51006530,3350,3350,3350,3350,0
20250401,141100,51006530,3350,3350,3350,3350,11
20250401,141000,50969680,3350,3350,3350,3350,0
20250401,140900,50969680,3350,3350,3350,3350,0
20250401,140800,50969680,3350,3350,3350,3350,0
20250401,140700,50969680,3350,3350,3350,3350,55
20250401,140600,50785430,3350,3350,3350,3350,22
20250401,140500,50711730,3350,3350,3350,3350,194
20250401,140400,50061830,3350,3350,3350,3350,0
20250401,140300,50061830,3350,3350,3350,3350,0
20250401,140200,50061830,3350,3350,3350,3350,0
20250401,140100,50061830,3350,3350,3350,3350,0
20250401,140000,50061830,3350,3350,3350,3350,0
20250401,135900,50061830,3350,3350,3350,3350,2
20250401,135800,50055130,3350,3350,3350,3350,11
20250401,135700,50018280,3350,3350,3350,3350,0
20250401,135600,50018280,3350,3350,3350,3350,0
20250401,135500,50018280,3350,3350,3350,3350,0
20250401,135400,50018280,3350,3350,3350,3350,0
20250401,135300,50018280,3350,3350,3350,3350,0
20250401,135200,50018280,3350,3350,3350,3350,0
20250401,135100,50018280,3350,3350,3350,3350,11
20250401,135000,49981430,3345,3345,3345,3345,1
20250401,134900,49978085,3350,3350,3350,3350,0
20250401,134800,49978085,3350,3350,3350,3350,22
20250401,134700,49904385,3350,3350,3350,3350,0
20250401,134600,49904385,3350,3350,3350,3350,88
20250401,134500,49609585,3350,3350,3350,3350,0
20250401,134400,49609585,3350,3350,3350,3350,0
20250401,134300,49609585,3350,3350,3350,3350,0
20250401,134200,49609585,3350,3350,3350,3350,2
20250401,134100,49602885,3350,3350,3350,3350,0
20250401,134000,49602885,3350,3350,3350,3350,10
20250401,133900,49569385,3350,3350,3350,3350,0
20250401,133800,49569385,3350,3350,3350,3350,0
20250401,133700,49569385,3350,3350,3350,3350,0
20250401,133600,49569385,3350,3350,3350,3350,11
20250401,133500,49532535,3350,3350,3350,3350,0
20250401,133400,49532535,3350,3350,3350,3350,0
20250401,133300,49532535,3350,3350,3350,3350,0
20250401,133200,49532535,3350,3350,3350,3350,11
20250401,133100,49495685,3350,3350,3350,3350,0
20250401,133000,49495685,3350,3350,3350,3350,0
20250401,132900,49495685,3350,3350,3350,3350,0
20250401,132800,49495685,3350,3350,3350,3350,0
20250401,132700,49495685,3350,3350,3350,3350,0
20250401,132600,49495685,3350,3350,3350,3350,11
20250401,132500,49458835,3350,3350,3350,3350,2
20250401,132400,49452135,3350,3350,3350,3350,56
20250401,132300,49264535,3350,3350,3350,3350,0
20250401,132200,49264535,3350,3350,3350,3350,0
20250401,132100,49264535,3350,3350,3350,3350,0
20250401,132000,49264535,3350,3350,3350,3350,0
20250401,131900,49264535,3350,3350,3350,3350,0
20250401,131800,49264535,3350,3350,3350,3350,111
20250401,131700,48892685,3345,3345,3345,3345,10
20250401,131600,48859235,3345,3345,3345,3345,0
20250401,131500,48859235,3345,3345,3345,3345,348
20250401,131400,47695175,3345,3345,3345,3345,2
20250401,131300,47688485,3345,3345,3345,3345,0
20250401,131200,47688485,3345,3345,3345,3345,0
20250401,131100,47688485,3345,3345,3345,3345,0
20250401,131000,47688485,3345,3345,3345,3345,7
20250401,130900,47665070,3345,3345,3345,3345,0
20250401,130800,47665070,3345,3345,3345,3345,2
20250401,130700,47658380,3340,3340,3340,3340,0
20250401,130600,47658380,3340,3340,3340,3340,0
20250401,130500,47658380,3340,3340,3340,3340,0
20250401,130400,47658380,3340,3340,3340,3340,0
20250401,130300,47658380,3340,3340,3340,3340,0
20250401,130200,47658380,3340,3340,3340,3340,0
20250401,130100,47658380,3340,3340,3340,3340,123
20250401,130000,47247560,3340,3340,3340,3340,0
20250401,125900,47247560,3340,3340,3340,3340,33
20250401,125800,47137340,3340,3340,3340,3340,0
20250401,125700,47137340,3340,3340,3340,3340,0
20250401,125600,47137340,3340,3340,3340,3340,0
20250401,125500,47137340,3340,3340,3340,3340,0
20250401,125400,47137340,3340,3340,3340,3340,0
20250401,125300,47137340,3340,3340,3340,3340,58
20250401,125200,46943620,3340,3340,3340,3340,0
20250401,125100,46943620,3340,3340,3340,3340,2
20250401,125000,46936940,3340,3340,3340,3340,1
20250401,124900,46933600,3340,3340,3340,3340,63
20250401,124800,46723180,3340,3340,3340,3340,0
20250401,124700,46723180,3340,3340,3340,3340,0
20250401,124600,46723180,3340,3340,3340,3340,0
20250401,124500,46723180,3340,3340,3340,3340,0
20250401,124400,46723180,3340,3340,3340,3340,29
20250401,124300,46626320,3335,3335,3335,3335,0
20250401,124200,46626320,3335,3335,3335,3335,0
20250401,124100,46626320,3335,3335,3335,3335,0
20250401,124000,46626320,3335,3335,3335,3335,0
20250401,123900,46626320,3335,3335,3335,3335,0
20250401,123800,46626320,3335,3335,3335,3335,0
20250401,123700,46626320,3335,3335,3335,3335,0
20250401,123600,46626320,3335,3335,3335,3335,0
20250401,123500,46626320,3335,3335,3335,3335,768
20250401,123400,44065040,3340,3340,3340,3340,2
20250401,123300,44058360,3340,3340,3340,3340,0
20250401,123200,44058360,3340,3340,3340,3340,0
20250401,123100,44058360,3340,3340,3340,3340,12
20250401,123000,44018280,3340,3340,3340,3340,0
20250401,122900,44018280,3340,3340,3340,3340,0
20250401,122800,44018280,3340,3340,3340,3340,0
20250401,122700,44018280,3340,3340,3340,3340,11
20250401,122600,43981540,3340,3340,3340,3340,0
20250401,122500,43981540,3340,3340,3340,3340,0
20250401,122400,43981540,3340,3340,3340,3340,1
20250401,122300,43978200,3340,3340,3340,3340,11
20250401,122200,43941460,3340,3340,3340,3340,0
20250401,122100,43941460,3340,3340,3340,3340,0
20250401,122000,43941460,3340,3340,3340,3340,0
20250401,121900,43941460,3340,3340,3340,3340,0
20250401,121800,43941460,3340,3340,3340,3340,0
20250401,121700,43941460,3340,3340,3340,3340,13
20250401,121600,43898040,3340,3340,3340,3340,0
20250401,121500,43898040,3340,3340,3340,3340,0
20250401,121400,43898040,3340,3340,3340,3340,0
20250401,121300,43898040,3340,3340,3340,3340,0
20250401,121200,43898040,3340,3340,3340,3340,11
20250401,121100,43861300,3340,3340,3340,3340,0
20250401,121000,43861300,3340,3340,3340,3340,0
20250401,120900,43861300,3340,3340,3340,3340,0
20250401,120800,43861300,3340,3340,3340,3340,111
20250401,120700,43490560,3340,3340,3340,3340,0
20250401,120600,43490560,3340,3340,3340,3340,0
20250401,120500,43490560,3340,3340,3340,3340,55
20250401,120400,43306860,3340,3340,3340,3340,0
20250401,120300,43306860,3340,3340,3340,3340,22
20250401,120200,43233380,3340,3340,3340,3340,0
20250401,120100,43233380,3340,3340,3340,3340,11
20250401,120000,43196640,3340,3340,3340,3340,2
20250401,115900,43189960,3325,3325,3325,3325,0
20250401,115800,43189960,3325,3325,3325,3325,0
20250401,115700,43189960,3325,3325,3325,3325,0
20250401,115600,43189960,3325,3325,3325,3325,0
20250401,115500,43189960,3325,3325,3325,3325,0
20250401,115400,43189960,3325,3325,3325,3325,0
20250401,115300,43189960,3325,3320,3325,3320,248
20250401,115200,42366545,3320,3320,3320,3320,0
20250401,115100,42366545,3320,3320,3320,3320,0
20250401,115000,42366545,3320,3320,3320,3320,0
20250401,114900,42366545,3320,3320,3320,3320,0
20250401,114800,42366545,3320,3320,3320,3320,0
20250401,114700,42366545,3320,3320,3320,3320,0
20250401,114600,42366545,3320,3320,3320,3320,0
20250401,114500,42366545,3320,3320,3320,3320,0
20250401,114400,42366545,3320,3320,3320,3320,23
20250401,114300,42290185,3320,3320,3320,3320,2
20250401,114200,42283545,3320,3320,3320,3320,0
20250401,114100,42283545,3320,3320,3320,3320,0
20250401,114000,42283545,3320,3320,3320,3320,0
20250401,113900,42283545,3320,3320,3320,3320,33
20250401,113800,42173985,3320,3320,3320,3320,0
20250401,113700,42173985,3320,3320,3320,3320,0
20250401,113600,42173985,3320,3320,3320,3320,154
20250401,113500,41662705,3320,3320,3320,3320,0
20250401,113400,41662705,3320,3320,3320,3320,0
20250401,113300,41662705,3320,3320,3320,3320,0
20250401,113200,41662705,3320,3320,3320,3320,0
20250401,113100,41662705,3320,3320,3320,3320,21
20250401,113000,41592985,3320,3320,3320,3320,10
20250401,112900,41559785,3320,3320,3320,3320,0
20250401,112800,41559785,3320,3320,3320,3320,11
20250401,112700,41523265,3320,3320,3320,3320,0
20250401,112600,41523265,3320,3320,3320,3320,2
20250401,112500,41516625,3320,3320,3320,3320,0
20250401,112400,41516625,3320,3320,3320,3320,0
20250401,112300,41516625,3320,3320,3320,3320,0
20250401,112200,41516625,3320,3320,3320,3320,0
20250401,112100,41516625,3320,3320,3320,3320,29
20250401,112000,41420345,3320,3320,3320,3320,0
20250401,111900,41420345,3320,3320,3320,3320,0
20250401,111800,41420345,3320,3320,3320,3320,0
20250401,111700,41420345,3320,3320,3320,3320,0
20250401,111600,41420345,3320,3320,3320,3320,11
20250401,111500,41383825,3320,3320,3320,3320,0
20250401,111400,41383825,3320,3320,3320,3320,0
20250401,111300,41383825,3320,3320,3320,3320,0
20250401,111200,41383825,3320,3320,3320,3320,100
20250401,111100,41051825,3320,3320,3320,3320,11
20250401,111000,41015305,3320,3320,3320,3320,0
20250401,110900,41015305,3320,3320,3320,3320,3
20250401,110800,41005345,3320,3320,3320,3320,11
20250401,110700,40968825,3320,3320,3320,3320,0
20250401,110600,40968825,3320,3320,3320,3320,0
20250401,110500,40968825,3320,3320,3320,3320,0
20250401,110400,40968825,3320,3320,3320,3320,0
20250401,110300,40968825,3320,3320,3320,3320,0
20250401,110200,40968825,3320,3320,3320,3320,0
20250401,110100,40968825,3320,3320,3320,3320,15
20250401,110000,40919025,3320,3320,3320,3320,0
20250401,105900,40919025,3320,3320,3320,3320,260
20250401,105800,40055825,3320,3320,3320,3320,9
20250401,105700,40025945,3320,3320,3320,3320,0
20250401,105600,40025945,3320,3320,3320,3320,0
20250401,105500,40025945,3320,3320,3320,3320,0
20250401,105400,40025945,3320,3320,3320,3320,0
20250401,105300,40025945,3320,3320,3320,3320,0
20250401,105200,40025945,3320,3320,3320,3320,3
20250401,105100,40015985,3320,3320,3320,3320,0
20250401,105000,40015985,3320,3320,3320,3320,30
20250401,104900,39916385,3320,3320,3320,3320,0
20250401,104800,39916385,3320,3320,3320,3320,0
20250401,104700,39916385,3320,3320,3320,3320,100
20250401,104600,39584385,3320,3320,3320,3320,0
20250401,104500,39584385,3320,3320,3320,3320,0
20250401,104400,39584385,3320,3320,3320,3320,0
20250401,104300,39584385,3320,3320,3320,3320,0
20250401,104200,39584385,3320,3320,3320,3320,0
20250401,104100,39584385,3320,3320,3320,3320,0
20250401,104000,39584385,3320,3320,3320,3320,0
20250401,103900,39584385,3320,3320,3320,3320,0
20250401,103800,39584385,3320,3320,3320,3320,303
20250401,103700,38578425,3320,3310,3320,3310,2
20250401,103600,38571795,3320,3320,3320,3320,0
20250401,103500,38571795,3320,3320,3320,3320,3
20250401,103400,38561835,3320,3320,3320,3320,0
20250401,103300,38561835,3320,3320,3320,3320,0
20250401,103200,38561835,3320,3310,3320,3310,2
20250401,103100,38555205,3310,3310,3310,3310,0
20250401,103000,38555205,3310,3310,3310,3310,0
20250401,102900,38555205,3310,3310,3310,3310,0
20250401,102800,38555205,3310,3315,3315,3310,1000
20250401,102700,35245045,3320,3320,3320,3320,0
20250401,102600,35245045,3320,3320,3320,3320,0
20250401,102500,35245045,3320,3320,3320,3320,0
20250401,102400,35245045,3320,3320,3320,3320,0
20250401,102300,35245045,3320,3320,3320,3320,0
20250401,102200,35245045,3320,3320,3320,3320,0
20250401,102100,35245045,3320,3320,3320,3320,0
20250401,102000,35245045,3320,3320,3320,3320,0
20250401,101900,35245045,3320,3320,3320,3320,0
20250401,101800,35245045,3320,3320,3320,3320,3
20250401,101700,35235085,3315,3315,3315,3315,0
20250401,101600,35235085,3315,3315,3315,3315,0
20250401,101500,35235085,3315,3315,3315,3315,0
20250401,101400,35235085,3315,3315,3315,3315,0
20250401,101300,35235085,3315,3315,3315,3315,70
20250401,101200,35003035,3315,3315,3315,3315,2050
20250401,101100,28207285,3310,3310,3310,3310,0
20250401,101000,28207285,3310,3310,3310,3310,54
20250401,100900,28028545,3310,3310,3310,3310,1
20250401,100800,28025235,3315,3315,3315,3315,4
20250401,100700,28011975,3310,3310,3310,3310,0
20250401,100600,28011975,3310,3310,3310,3310,0
20250401,100500,28011975,3310,3310,3310,3310,0
20250401,100400,28011975,3310,3310,3310,3310,530
20250401,100300,26257675,3310,3310,3310,3310,3
20250401,100200,26247745,3315,3315,3315,3315,0
20250401,100100,26247745,3315,3315,3315,3315,3
20250401,100000,26237800,3310,3310,3310,3310,16
20250401,095900,26184840,3315,3315,3315,3315,0
20250401,095800,26184840,3315,3315,3315,3315,0
20250401,095700,26184840,3315,3315,3315,3315,0
20250401,095600,26184840,3315,3315,3315,3315,0
20250401,095500,26184840,3315,3315,3315,3315,0
20250401,095400,26184840,3315,3315,3315,3315,0
20250401,095300,26184840,3315,3315,3315,3315,0
20250401,095200,26184840,3315,3315,3315,3315,0
20250401,095100,26184840,3315,3315,3315,3315,0
20250401,095000,26184840,3315,3315,3315,3315,0
20250401,094900,26184840,3315,3315,3315,3315,5
20250401,094800,26168265,3310,3310,3310,3310,0
20250401,094700,26168265,3310,3310,3310,3310,0
20250401,094600,26168265,3310,3310,3310,3310,690
20250401,094500,23884365,3315,3315,3315,3315,80
20250401,094400,23619165,3315,3340,3340,3315,2087
20250401,094300,16693195,3345,3345,3345,3345,0
20250401,094200,16693195,3345,3345,3345,3345,0
20250401,094100,16693195,3345,3345,3345,3345,0
20250401,094000,16693195,3345,3345,3345,3345,1
20250401,093900,16689850,3345,3345,3345,3345,0
20250401,093800,16689850,3345,3360,3360,3345,2003
20250401,093700,9989755,3345,3360,3360,3345,213
20250401,093600,9274630,3360,3360,3360,3360,0
20250401,093500,9274630,3360,3360,3360,3360,0
20250401,093400,9274630,3360,3360,3360,3360,0
20250401,093300,9274630,3360,3360,3360,3360,22
20250401,093200,9200710,3360,3360,3360,3360,0
20250401,093100,9200710,3360,3360,3360,3360,0
20250401,093000,9200710,3360,3360,3360,3360,0
20250401,092900,9200710,3360,3360,3360,3360,0
20250401,092800,9200710,3360,3360,3360,3360,8
20250401,092700,9173830,3360,3360,3360,3360,0
20250401,092600,9173830,3360,3360,3360,3360,0
20250401,092500,9173830,3360,3360,3360,3360,40
20250401,092400,9039430,3350,3360,3360,3350,330
20250401,092300,7933630,3360,3360,3360,3360,0
20250401,092200,7933630,3360,3360,3360,3360,0
20250401,092100,7933630,3360,3360,3360,3360,0
20250401,092000,7933630,3360,3360,3360,3360,0
20250401,091900,7933630,3360,3360,3360,3360,0
20250401,091800,7933630,3360,3355,3360,3355,363
20250401,091700,6715015,3350,3350,3350,3350,0
20250401,091600,6715015,3350,3350,3350,3350,0
20250401,091500,6715015,3350,3350,3350,3350,0
20250401,091400,6715015,3350,3365,3365,3350,345
20250401,091300,5556340,3345,3345,3345,3345,13
20250401,091200,5512855,3345,3345,3345,3345,0
20250401,091100,5512855,3345,3340,3345,3340,199
20250401,091000,4847840,3320,3320,3320,3320,0
20250401,090900,4847840,3320,3320,3320,3320,0
20250401,090800,4847840,3320,3320,3320,3320,0
20250401,090700,4847840,3320,3320,3320,3320,0
20250401,090600,4847840,3320,3320,3320,3320,0
20250401,090500,4847840,3320,3320,3320,3320,0
20250401,090400,4847840,3320,3315,3320,3315,8
20250401,090300,4821300,3300,3300,3300,3300,0
20250401,090200,4821300,3300,3300,3300,3300,0
20250401,090100,4821300,3300,3300,3300,3300,0
20250401,090000,4821300,3300,3305,3305,3300,1459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 55511035 3360 3360 3360 3360 60
3 20250401 200400 55511035 3360 3360 3360 3360 0
4 20250401 200300 55511035 3360 3360 3360 3360 0
5 20250401 200200 55511035 3360 3360 3360 3360 0
6 20250401 200100 55511035 3360 3360 3360 3360 0
7 20250401 200000 55511035 3360 3360 3360 3360 0
8 20250401 195900 55511035 3360 3360 3360 3360 0
9 20250401 195800 55511035 3360 3360 3360 3360 0
10 20250401 195700 55511035 3360 3360 3360 3360 0
11 20250401 195600 55511035 3360 3360 3360 3360 0
12 20250401 195500 55511035 3360 3360 3360 3360 0
13 20250401 195400 55511035 3360 3360 3360 3360 0
14 20250401 195300 55511035 3360 3360 3360 3360 0
15 20250401 195200 55511035 3360 3360 3360 3360 0
16 20250401 195100 55511035 3360 3360 3360 3360 0
17 20250401 195000 55511035 3360 3360 3360 3360 0
18 20250401 194900 55511035 3360 3360 3360 3360 0
19 20250401 194800 55511035 3360 3360 3360 3360 0
20 20250401 194700 55511035 3360 3360 3360 3360 0
21 20250401 194600 55511035 3360 3360 3360 3360 0
22 20250401 194500 55511035 3360 3360 3360 3360 0
23 20250401 194400 55511035 3360 3360 3360 3360 0
24 20250401 194300 55511035 3360 3360 3360 3360 0
25 20250401 194200 55511035 3360 3360 3360 3360 0
26 20250401 194100 55511035 3360 3360 3360 3360 0
27 20250401 194000 55511035 3360 3360 3360 3360 0
28 20250401 193900 55511035 3360 3360 3360 3360 0
29 20250401 193800 55511035 3360 3360 3360 3360 0
30 20250401 193700 55511035 3360 3360 3360 3360 0
31 20250401 193600 55511035 3360 3360 3360 3360 0
32 20250401 193500 55511035 3360 3360 3360 3360 60
33 20250401 193400 55511035 3360 3360 3360 3360 0
34 20250401 193300 55511035 3360 3360 3360 3360 0
35 20250401 193200 55511035 3360 3360 3360 3360 0
36 20250401 193100 55511035 3360 3360 3360 3360 0
37 20250401 193000 55511035 3360 3360 3360 3360 0
38 20250401 192900 55511035 3360 3360 3360 3360 0
39 20250401 192800 55511035 3360 3360 3360 3360 0
40 20250401 192700 55511035 3360 3360 3360 3360 0
41 20250401 192600 55511035 3360 3360 3360 3360 0
42 20250401 192500 55511035 3360 3360 3360 3360 0
43 20250401 192400 55511035 3360 3360 3360 3360 0
44 20250401 192300 55511035 3360 3360 3360 3360 0
45 20250401 192200 55511035 3360 3360 3360 3360 0
46 20250401 192100 55511035 3360 3360 3360 3360 0
47 20250401 192000 55511035 3360 3360 3360 3360 0
48 20250401 191900 55511035 3360 3360 3360 3360 0
49 20250401 191800 55511035 3360 3360 3360 3360 0
50 20250401 191700 55511035 3360 3360 3360 3360 0
51 20250401 191600 55511035 3360 3360 3360 3360 0
52 20250401 191500 55511035 3360 3360 3360 3360 0
53 20250401 191400 55511035 3360 3360 3360 3360 0
54 20250401 191300 55511035 3360 3360 3360 3360 0
55 20250401 191200 55511035 3360 3360 3360 3360 0
56 20250401 191100 55511035 3360 3360 3360 3360 0
57 20250401 191000 55511035 3360 3360 3360 3360 0
58 20250401 190900 55511035 3360 3360 3360 3360 0
59 20250401 190800 55511035 3360 3360 3360 3360 0
60 20250401 190700 55511035 3360 3360 3360 3360 0
61 20250401 190600 55511035 3360 3360 3360 3360 0
62 20250401 190500 55511035 3360 3360 3360 3360 60
63 20250401 190400 55511035 3360 3360 3360 3360 0
64 20250401 190300 55511035 3360 3360 3360 3360 0
65 20250401 190200 55511035 3360 3360 3360 3360 0
66 20250401 190100 55511035 3360 3360 3360 3360 0
67 20250401 190000 55511035 3360 3360 3360 3360 0
68 20250401 185900 55511035 3360 3360 3360 3360 0
69 20250401 185800 55511035 3360 3360 3360 3360 0
70 20250401 185700 55511035 3360 3360 3360 3360 0
71 20250401 185600 55511035 3360 3360 3360 3360 0
72 20250401 185500 55511035 3360 3360 3360 3360 0
73 20250401 185400 55511035 3360 3360 3360 3360 0
74 20250401 185300 55511035 3360 3360 3360 3360 0
75 20250401 185200 55511035 3360 3360 3360 3360 0
76 20250401 185100 55511035 3360 3360 3360 3360 0
77 20250401 185000 55511035 3360 3360 3360 3360 0
78 20250401 184900 55511035 3360 3360 3360 3360 0
79 20250401 184800 55511035 3360 3360 3360 3360 0
80 20250401 184700 55511035 3360 3360 3360 3360 0
81 20250401 184600 55511035 3360 3360 3360 3360 0
82 20250401 184500 55511035 3360 3360 3360 3360 0
83 20250401 184400 55511035 3360 3360 3360 3360 0
84 20250401 184300 55511035 3360 3360 3360 3360 0
85 20250401 184200 55511035 3360 3360 3360 3360 0
86 20250401 184100 55511035 3360 3360 3360 3360 0
87 20250401 184000 55511035 3360 3360 3360 3360 0
88 20250401 183900 55511035 3360 3360 3360 3360 0
89 20250401 183800 55511035 3360 3360 3360 3360 0
90 20250401 183700 55511035 3360 3360 3360 3360 0
91 20250401 183600 55511035 3360 3360 3360 3360 0
92 20250401 183500 55511035 3360 3360 3360 3360 60
93 20250401 183400 55511035 3360 3360 3360 3360 0
94 20250401 183300 55511035 3360 3360 3360 3360 0
95 20250401 183200 55511035 3360 3360 3360 3360 0
96 20250401 183100 55511035 3360 3360 3360 3360 0
97 20250401 183000 55511035 3360 3360 3360 3360 0
98 20250401 182900 55511035 3360 3360 3360 3360 0
99 20250401 182800 55511035 3360 3360 3360 3360 0
100 20250401 182700 55511035 3360 3360 3360 3360 0
101 20250401 182600 55511035 3360 3360 3360 3360 0
102 20250401 182500 55511035 3360 3360 3360 3360 0
103 20250401 182400 55511035 3360 3360 3360 3360 0
104 20250401 182300 55511035 3360 3360 3360 3360 0
105 20250401 182200 55511035 3360 3360 3360 3360 0
106 20250401 182100 55511035 3360 3360 3360 3360 0
107 20250401 182000 55511035 3360 3360 3360 3360 0
108 20250401 181900 55511035 3360 3360 3360 3360 0
109 20250401 181800 55511035 3360 3360 3360 3360 0
110 20250401 181700 55511035 3360 3360 3360 3360 0
111 20250401 181600 55511035 3360 3360 3360 3360 0
112 20250401 181500 55511035 3360 3360 3360 3360 0
113 20250401 181400 55511035 3360 3360 3360 3360 0
114 20250401 181300 55511035 3360 3360 3360 3360 0
115 20250401 181200 55511035 3360 3360 3360 3360 0
116 20250401 181100 55511035 3360 3360 3360 3360 0
117 20250401 181000 55511035 3360 3360 3360 3360 0
118 20250401 180900 55511035 3360 3360 3360 3360 0
119 20250401 180800 55511035 3360 3360 3360 3360 0
120 20250401 180700 55511035 3360 3360 3360 3360 0
121 20250401 180600 55511035 3360 3360 3360 3360 0
122 20250401 180500 55511035 3360 3360 3360 3360 60
123 20250401 180400 55511035 3360 3360 3360 3360 0
124 20250401 180300 55511035 3360 3360 3360 3360 0
125 20250401 180200 55511035 3360 3360 3360 3360 0
126 20250401 180100 55511035 3360 3360 3360 3360 0
127 20250401 180000 55511035 3360 3360 3360 3360 0
128 20250401 175900 55511035 3360 3360 3360 3360 0
129 20250401 175800 55511035 3360 3360 3360 3360 0
130 20250401 175700 55511035 3360 3360 3360 3360 0
131 20250401 175600 55511035 3360 3360 3360 3360 0
132 20250401 175500 55511035 3360 3360 3360 3360 0
133 20250401 175400 55511035 3360 3360 3360 3360 0
134 20250401 175300 55511035 3360 3360 3360 3360 0
135 20250401 175200 55511035 3360 3360 3360 3360 0
136 20250401 175100 55511035 3360 3360 3360 3360 0
137 20250401 175000 55511035 3360 3360 3360 3360 0
138 20250401 174900 55511035 3360 3360 3360 3360 0
139 20250401 174800 55511035 3360 3360 3360 3360 0
140 20250401 174700 55511035 3360 3360 3360 3360 0
141 20250401 174600 55511035 3360 3360 3360 3360 0
142 20250401 174500 55511035 3360 3360 3360 3360 0
143 20250401 174400 55511035 3360 3360 3360 3360 0
144 20250401 174300 55511035 3360 3360 3360 3360 0
145 20250401 174200 55511035 3360 3360 3360 3360 0
146 20250401 174100 55511035 3360 3360 3360 3360 0
147 20250401 174000 55511035 3360 3360 3360 3360 0
148 20250401 173900 55511035 3360 3360 3360 3360 0
149 20250401 173800 55511035 3360 3360 3360 3360 0
150 20250401 173700 55511035 3360 3360 3360 3360 0
151 20250401 173600 55511035 3360 3360 3360 3360 0
152 20250401 173500 55511035 3360 3360 3360 3360 60
153 20250401 173400 55511035 3360 3360 3360 3360 0
154 20250401 173300 55511035 3360 3360 3360 3360 0
155 20250401 173200 55511035 3360 3360 3360 3360 0
156 20250401 173100 55511035 3360 3360 3360 3360 0
157 20250401 173000 55511035 3360 3360 3360 3360 0
158 20250401 172900 55511035 3360 3360 3360 3360 0
159 20250401 172800 55511035 3360 3360 3360 3360 0
160 20250401 172700 55511035 3360 3360 3360 3360 0
161 20250401 172600 55511035 3360 3360 3360 3360 0
162 20250401 172500 55511035 3360 3360 3360 3360 0
163 20250401 172400 55511035 3360 3360 3360 3360 0
164 20250401 172300 55511035 3360 3360 3360 3360 0
165 20250401 172200 55511035 3360 3360 3360 3360 0
166 20250401 172100 55511035 3360 3360 3360 3360 0
167 20250401 172000 55511035 3360 3360 3360 3360 0
168 20250401 171900 55511035 3360 3360 3360 3360 0
169 20250401 171800 55511035 3360 3360 3360 3360 0
170 20250401 171700 55511035 3360 3360 3360 3360 0
171 20250401 171600 55511035 3360 3360 3360 3360 0
172 20250401 171500 55511035 3360 3360 3360 3360 0
173 20250401 171400 55511035 3360 3360 3360 3360 0
174 20250401 171300 55511035 3360 3360 3360 3360 0
175 20250401 171200 55511035 3360 3360 3360 3360 0
176 20250401 171100 55511035 3360 3360 3360 3360 0
177 20250401 171000 55511035 3360 3360 3360 3360 0
178 20250401 170900 55511035 3360 3360 3360 3360 0
179 20250401 170800 55511035 3360 3360 3360 3360 0
180 20250401 170700 55511035 3360 3360 3360 3360 0
181 20250401 170600 55511035 3360 3360 3360 3360 0
182 20250401 170500 55511035 3360 3360 3360 3360 60
183 20250401 170400 55511035 3360 3360 3360 3360 0
184 20250401 170300 55511035 3360 3360 3360 3360 0
185 20250401 170200 55511035 3360 3360 3360 3360 0
186 20250401 170100 55511035 3360 3360 3360 3360 0
187 20250401 170000 55511035 3360 3360 3360 3360 0
188 20250401 165900 55511035 3360 3360 3360 3360 0
189 20250401 165800 55511035 3360 3360 3360 3360 0
190 20250401 165700 55511035 3360 3360 3360 3360 0
191 20250401 165600 55511035 3360 3360 3360 3360 0
192 20250401 165500 55511035 3360 3360 3360 3360 0
193 20250401 165400 55511035 3360 3360 3360 3360 0
194 20250401 165300 55511035 3360 3360 3360 3360 0
195 20250401 165200 55511035 3360 3360 3360 3360 0
196 20250401 165100 55511035 3360 3360 3360 3360 0
197 20250401 165000 55511035 3360 3360 3360 3360 0
198 20250401 164900 55511035 3360 3360 3360 3360 0
199 20250401 164800 55511035 3360 3360 3360 3360 0
200 20250401 164700 55511035 3360 3360 3360 3360 0
201 20250401 164600 55511035 3360 3360 3360 3360 0
202 20250401 164500 55511035 3360 3360 3360 3360 0
203 20250401 164400 55511035 3360 3360 3360 3360 0
204 20250401 164300 55511035 3360 3360 3360 3360 0
205 20250401 164200 55511035 3360 3360 3360 3360 0
206 20250401 164100 55511035 3360 3360 3360 3360 0
207 20250401 164000 55511035 3360 3360 3360 3360 0
208 20250401 163900 55511035 3360 3360 3360 3360 0
209 20250401 163800 55511035 3360 3360 3360 3360 0
210 20250401 163700 55511035 3360 3360 3360 3360 0
211 20250401 163600 55511035 3360 3360 3360 3360 0
212 20250401 163500 55511035 3360 3360 3360 3360 60
213 20250401 163400 55511035 3360 3360 3360 3360 0
214 20250401 163300 55511035 3360 3360 3360 3360 0
215 20250401 163200 55511035 3360 3360 3360 3360 0
216 20250401 163100 55511035 3360 3360 3360 3360 0
217 20250401 163000 55511035 3360 3360 3360 3360 0
218 20250401 162900 55511035 3360 3360 3360 3360 0
219 20250401 162800 55511035 3360 3360 3360 3360 0
220 20250401 162700 55511035 3360 3360 3360 3360 0
221 20250401 162600 55511035 3360 3360 3360 3360 0
222 20250401 162500 55511035 3360 3360 3360 3360 0
223 20250401 162400 55511035 3360 3360 3360 3360 0
224 20250401 162300 55511035 3360 3360 3360 3360 0
225 20250401 162200 55511035 3360 3360 3360 3360 0
226 20250401 162100 55511035 3360 3360 3360 3360 0
227 20250401 162000 55511035 3360 3360 3360 3360 0
228 20250401 161900 55511035 3360 3360 3360 3360 0
229 20250401 161800 55511035 3360 3360 3360 3360 0
230 20250401 161700 55511035 3360 3360 3360 3360 0
231 20250401 161600 55511035 3360 3360 3360 3360 0
232 20250401 161500 55511035 3360 3360 3360 3360 0
233 20250401 161400 55511035 3360 3360 3360 3360 0
234 20250401 161300 55511035 3360 3360 3360 3360 0
235 20250401 161200 55511035 3360 3360 3360 3360 0
236 20250401 161100 55511035 3360 3360 3360 3360 0
237 20250401 161000 55511035 3360 3360 3360 3360 0
238 20250401 160900 55511035 3360 3360 3360 3360 0
239 20250401 160800 55511035 3360 3360 3360 3360 0
240 20250401 160700 55511035 3360 3360 3360 3360 0
241 20250401 160600 55511035 3360 3360 3360 3360 0
242 20250401 160500 55511035 3360 3360 3360 3360 60
243 20250401 160400 55511035 3360 3360 3360 3360 0
244 20250401 160300 55511035 3360 3360 3360 3360 0
245 20250401 160200 55511035 3360 3360 3360 3360 0
246 20250401 160100 55511035 3360 3360 3360 3360 0
247 20250401 160000 55511035 3360 3360 3360 3360 0
248 20250401 155900 55511035 3360 3360 3360 3360 0
249 20250401 155800 55511035 3360 3360 3360 3360 0
250 20250401 155700 55511035 3360 3360 3360 3360 0
251 20250401 155600 55511035 3360 3360 3360 3360 0
252 20250401 155500 55511035 3360 3360 3360 3360 0
253 20250401 155400 55511035 3360 3360 3360 3360 0
254 20250401 155300 55511035 3360 3360 3360 3360 0
255 20250401 155200 55511035 3360 3360 3360 3360 0
256 20250401 155100 55511035 3360 3360 3360 3360 0
257 20250401 155000 55511035 3360 3360 3360 3360 0
258 20250401 154900 55511035 3360 3360 3360 3360 0
259 20250401 154800 55511035 3360 3360 3360 3360 0
260 20250401 154700 55511035 3360 3360 3360 3360 0
261 20250401 154600 55511035 3360 3360 3360 3360 0
262 20250401 154500 55511035 3360 3360 3360 3360 0
263 20250401 154400 55511035 3360 3360 3360 3360 0
264 20250401 154300 55511035 3360 3360 3360 3360 0
265 20250401 154200 55511035 3360 3360 3360 3360 0
266 20250401 154100 55511035 3360 3360 3360 3360 0
267 20250401 154000 55511035 3360 3360 3360 3360 0
268 20250401 153900 55511035 3360 3360 3360 3360 0
269 20250401 153800 55511035 3360 3360 3360 3360 0
270 20250401 153700 55511035 3360 3360 3360 3360 0
271 20250401 153600 55511035 3360 3360 3360 3360 0
272 20250401 153500 55511035 3360 3360 3360 3360 60
273 20250401 153400 55511035 3360 3360 3360 3360 0
274 20250401 153300 55511035 3360 3360 3360 3360 0
275 20250401 153200 55511035 3360 3360 3360 3360 0
276 20250401 153100 55511035 3360 3360 3360 3360 0
277 20250401 153000 55511035 3360 3360 3360 3360 60
278 20250401 152900 55309435 3360 3360 3360 3360 0
279 20250401 152800 55309435 3360 3360 3360 3360 0
280 20250401 152700 55309435 3360 3360 3360 3360 0
281 20250401 152600 55309435 3360 3360 3360 3360 0
282 20250401 152500 55309435 3360 3360 3360 3360 0
283 20250401 152400 55309435 3360 3360 3360 3360 0
284 20250401 152300 55309435 3360 3360 3360 3360 0
285 20250401 152200 55309435 3360 3360 3360 3360 0
286 20250401 152100 55309435 3360 3360 3360 3360 0
287 20250401 152000 55309435 3360 3360 3360 3360 0
288 20250401 151900 55309435 3360 3360 3360 3360 0
289 20250401 151800 55309435 3360 3360 3360 3360 0
290 20250401 151700 55309435 3360 3360 3360 3360 0
291 20250401 151600 55309435 3360 3360 3360 3360 0
292 20250401 151500 55309435 3360 3360 3360 3360 0
293 20250401 151400 55309435 3360 3360 3360 3360 0
294 20250401 151300 55309435 3360 3360 3360 3360 0
295 20250401 151200 55309435 3360 3360 3360 3360 0
296 20250401 151100 55309435 3360 3360 3360 3360 0
297 20250401 151000 55309435 3360 3360 3360 3360 0
298 20250401 150900 55309435 3360 3360 3360 3360 0
299 20250401 150800 55309435 3360 3360 3360 3360 0
300 20250401 150700 55309435 3360 3360 3360 3360 0
301 20250401 150600 55309435 3360 3360 3360 3360 0
302 20250401 150500 55309435 3360 3360 3360 3360 1
303 20250401 150400 55306075 3345 3345 3345 3345 0
304 20250401 150300 55306075 3345 3350 3350 3345 332
305 20250401 150200 54193880 3355 3355 3355 3355 0
306 20250401 150100 54193880 3355 3355 3355 3355 0
307 20250401 150000 54193880 3355 3355 3355 3355 54
308 20250401 145900 54012710 3360 3360 3360 3360 0
309 20250401 145800 54012710 3360 3360 3360 3360 0
310 20250401 145700 54012710 3360 3360 3360 3360 0
311 20250401 145600 54012710 3360 3360 3360 3360 11
312 20250401 145500 53975750 3360 3360 3360 3360 45
313 20250401 145400 53824550 3350 3350 3350 3350 0
314 20250401 145300 53824550 3350 3350 3350 3350 0
315 20250401 145200 53824550 3350 3350 3350 3350 0
316 20250401 145100 53824550 3350 3350 3350 3350 100
317 20250401 145000 53489550 3360 3360 3360 3360 2
318 20250401 144900 53482830 3350 3350 3350 3350 0
319 20250401 144800 53482830 3350 3350 3350 3350 0
320 20250401 144700 53482830 3350 3350 3350 3350 0
321 20250401 144600 53482830 3350 3350 3350 3350 422
322 20250401 144500 52069130 3350 3350 3350 3350 0
323 20250401 144400 52069130 3350 3350 3350 3350 0
324 20250401 144300 52069130 3350 3350 3350 3350 0
325 20250401 144200 52069130 3350 3350 3350 3350 0
326 20250401 144100 52069130 3350 3350 3350 3350 11
327 20250401 144000 52032280 3350 3350 3350 3350 5
328 20250401 143900 52015530 3350 3350 3350 3350 0
329 20250401 143800 52015530 3350 3350 3350 3350 11
330 20250401 143700 51978680 3350 3350 3350 3350 0
331 20250401 143600 51978680 3350 3350 3350 3350 0
332 20250401 143500 51978680 3350 3350 3360 3350 236
333 20250401 143400 51187430 3350 3350 3350 3350 6
334 20250401 143300 51167330 3350 3350 3350 3350 2
335 20250401 143200 51160630 3350 3350 3350 3350 0
336 20250401 143100 51160630 3350 3350 3350 3350 11
337 20250401 143000 51123780 3350 3350 3350 3350 0
338 20250401 142900 51123780 3350 3350 3350 3350 0
339 20250401 142800 51123780 3350 3350 3350 3350 0
340 20250401 142700 51123780 3350 3350 3350 3350 22
341 20250401 142600 51050080 3350 3350 3350 3350 0
342 20250401 142500 51050080 3350 3350 3350 3350 0
343 20250401 142400 51050080 3350 3350 3350 3350 0
344 20250401 142300 51050080 3350 3350 3350 3350 0
345 20250401 142200 51050080 3350 3350 3350 3350 0
346 20250401 142100 51050080 3350 3350 3350 3350 0
347 20250401 142000 51050080 3350 3350 3350 3350 0
348 20250401 141900 51050080 3350 3350 3350 3350 0
349 20250401 141800 51050080 3350 3350 3350 3350 0
350 20250401 141700 51050080 3350 3350 3350 3350 0
351 20250401 141600 51050080 3350 3350 3350 3350 13
352 20250401 141500 51006530 3350 3350 3350 3350 0
353 20250401 141400 51006530 3350 3350 3350 3350 0
354 20250401 141300 51006530 3350 3350 3350 3350 0
355 20250401 141200 51006530 3350 3350 3350 3350 0
356 20250401 141100 51006530 3350 3350 3350 3350 11
357 20250401 141000 50969680 3350 3350 3350 3350 0
358 20250401 140900 50969680 3350 3350 3350 3350 0
359 20250401 140800 50969680 3350 3350 3350 3350 0
360 20250401 140700 50969680 3350 3350 3350 3350 55
361 20250401 140600 50785430 3350 3350 3350 3350 22
362 20250401 140500 50711730 3350 3350 3350 3350 194
363 20250401 140400 50061830 3350 3350 3350 3350 0
364 20250401 140300 50061830 3350 3350 3350 3350 0
365 20250401 140200 50061830 3350 3350 3350 3350 0
366 20250401 140100 50061830 3350 3350 3350 3350 0
367 20250401 140000 50061830 3350 3350 3350 3350 0
368 20250401 135900 50061830 3350 3350 3350 3350 2
369 20250401 135800 50055130 3350 3350 3350 3350 11
370 20250401 135700 50018280 3350 3350 3350 3350 0
371 20250401 135600 50018280 3350 3350 3350 3350 0
372 20250401 135500 50018280 3350 3350 3350 3350 0
373 20250401 135400 50018280 3350 3350 3350 3350 0
374 20250401 135300 50018280 3350 3350 3350 3350 0
375 20250401 135200 50018280 3350 3350 3350 3350 0
376 20250401 135100 50018280 3350 3350 3350 3350 11
377 20250401 135000 49981430 3345 3345 3345 3345 1
378 20250401 134900 49978085 3350 3350 3350 3350 0
379 20250401 134800 49978085 3350 3350 3350 3350 22
380 20250401 134700 49904385 3350 3350 3350 3350 0
381 20250401 134600 49904385 3350 3350 3350 3350 88
382 20250401 134500 49609585 3350 3350 3350 3350 0
383 20250401 134400 49609585 3350 3350 3350 3350 0
384 20250401 134300 49609585 3350 3350 3350 3350 0
385 20250401 134200 49609585 3350 3350 3350 3350 2
386 20250401 134100 49602885 3350 3350 3350 3350 0
387 20250401 134000 49602885 3350 3350 3350 3350 10
388 20250401 133900 49569385 3350 3350 3350 3350 0
389 20250401 133800 49569385 3350 3350 3350 3350 0
390 20250401 133700 49569385 3350 3350 3350 3350 0
391 20250401 133600 49569385 3350 3350 3350 3350 11
392 20250401 133500 49532535 3350 3350 3350 3350 0
393 20250401 133400 49532535 3350 3350 3350 3350 0
394 20250401 133300 49532535 3350 3350 3350 3350 0
395 20250401 133200 49532535 3350 3350 3350 3350 11
396 20250401 133100 49495685 3350 3350 3350 3350 0
397 20250401 133000 49495685 3350 3350 3350 3350 0
398 20250401 132900 49495685 3350 3350 3350 3350 0
399 20250401 132800 49495685 3350 3350 3350 3350 0
400 20250401 132700 49495685 3350 3350 3350 3350 0
401 20250401 132600 49495685 3350 3350 3350 3350 11
402 20250401 132500 49458835 3350 3350 3350 3350 2
403 20250401 132400 49452135 3350 3350 3350 3350 56
404 20250401 132300 49264535 3350 3350 3350 3350 0
405 20250401 132200 49264535 3350 3350 3350 3350 0
406 20250401 132100 49264535 3350 3350 3350 3350 0
407 20250401 132000 49264535 3350 3350 3350 3350 0
408 20250401 131900 49264535 3350 3350 3350 3350 0
409 20250401 131800 49264535 3350 3350 3350 3350 111
410 20250401 131700 48892685 3345 3345 3345 3345 10
411 20250401 131600 48859235 3345 3345 3345 3345 0
412 20250401 131500 48859235 3345 3345 3345 3345 348
413 20250401 131400 47695175 3345 3345 3345 3345 2
414 20250401 131300 47688485 3345 3345 3345 3345 0
415 20250401 131200 47688485 3345 3345 3345 3345 0
416 20250401 131100 47688485 3345 3345 3345 3345 0
417 20250401 131000 47688485 3345 3345 3345 3345 7
418 20250401 130900 47665070 3345 3345 3345 3345 0
419 20250401 130800 47665070 3345 3345 3345 3345 2
420 20250401 130700 47658380 3340 3340 3340 3340 0
421 20250401 130600 47658380 3340 3340 3340 3340 0
422 20250401 130500 47658380 3340 3340 3340 3340 0
423 20250401 130400 47658380 3340 3340 3340 3340 0
424 20250401 130300 47658380 3340 3340 3340 3340 0
425 20250401 130200 47658380 3340 3340 3340 3340 0
426 20250401 130100 47658380 3340 3340 3340 3340 123
427 20250401 130000 47247560 3340 3340 3340 3340 0
428 20250401 125900 47247560 3340 3340 3340 3340 33
429 20250401 125800 47137340 3340 3340 3340 3340 0
430 20250401 125700 47137340 3340 3340 3340 3340 0
431 20250401 125600 47137340 3340 3340 3340 3340 0
432 20250401 125500 47137340 3340 3340 3340 3340 0
433 20250401 125400 47137340 3340 3340 3340 3340 0
434 20250401 125300 47137340 3340 3340 3340 3340 58
435 20250401 125200 46943620 3340 3340 3340 3340 0
436 20250401 125100 46943620 3340 3340 3340 3340 2
437 20250401 125000 46936940 3340 3340 3340 3340 1
438 20250401 124900 46933600 3340 3340 3340 3340 63
439 20250401 124800 46723180 3340 3340 3340 3340 0
440 20250401 124700 46723180 3340 3340 3340 3340 0
441 20250401 124600 46723180 3340 3340 3340 3340 0
442 20250401 124500 46723180 3340 3340 3340 3340 0
443 20250401 124400 46723180 3340 3340 3340 3340 29
444 20250401 124300 46626320 3335 3335 3335 3335 0
445 20250401 124200 46626320 3335 3335 3335 3335 0
446 20250401 124100 46626320 3335 3335 3335 3335 0
447 20250401 124000 46626320 3335 3335 3335 3335 0
448 20250401 123900 46626320 3335 3335 3335 3335 0
449 20250401 123800 46626320 3335 3335 3335 3335 0
450 20250401 123700 46626320 3335 3335 3335 3335 0
451 20250401 123600 46626320 3335 3335 3335 3335 0
452 20250401 123500 46626320 3335 3335 3335 3335 768
453 20250401 123400 44065040 3340 3340 3340 3340 2
454 20250401 123300 44058360 3340 3340 3340 3340 0
455 20250401 123200 44058360 3340 3340 3340 3340 0
456 20250401 123100 44058360 3340 3340 3340 3340 12
457 20250401 123000 44018280 3340 3340 3340 3340 0
458 20250401 122900 44018280 3340 3340 3340 3340 0
459 20250401 122800 44018280 3340 3340 3340 3340 0
460 20250401 122700 44018280 3340 3340 3340 3340 11
461 20250401 122600 43981540 3340 3340 3340 3340 0
462 20250401 122500 43981540 3340 3340 3340 3340 0
463 20250401 122400 43981540 3340 3340 3340 3340 1
464 20250401 122300 43978200 3340 3340 3340 3340 11
465 20250401 122200 43941460 3340 3340 3340 3340 0
466 20250401 122100 43941460 3340 3340 3340 3340 0
467 20250401 122000 43941460 3340 3340 3340 3340 0
468 20250401 121900 43941460 3340 3340 3340 3340 0
469 20250401 121800 43941460 3340 3340 3340 3340 0
470 20250401 121700 43941460 3340 3340 3340 3340 13
471 20250401 121600 43898040 3340 3340 3340 3340 0
472 20250401 121500 43898040 3340 3340 3340 3340 0
473 20250401 121400 43898040 3340 3340 3340 3340 0
474 20250401 121300 43898040 3340 3340 3340 3340 0
475 20250401 121200 43898040 3340 3340 3340 3340 11
476 20250401 121100 43861300 3340 3340 3340 3340 0
477 20250401 121000 43861300 3340 3340 3340 3340 0
478 20250401 120900 43861300 3340 3340 3340 3340 0
479 20250401 120800 43861300 3340 3340 3340 3340 111
480 20250401 120700 43490560 3340 3340 3340 3340 0
481 20250401 120600 43490560 3340 3340 3340 3340 0
482 20250401 120500 43490560 3340 3340 3340 3340 55
483 20250401 120400 43306860 3340 3340 3340 3340 0
484 20250401 120300 43306860 3340 3340 3340 3340 22
485 20250401 120200 43233380 3340 3340 3340 3340 0
486 20250401 120100 43233380 3340 3340 3340 3340 11
487 20250401 120000 43196640 3340 3340 3340 3340 2
488 20250401 115900 43189960 3325 3325 3325 3325 0
489 20250401 115800 43189960 3325 3325 3325 3325 0
490 20250401 115700 43189960 3325 3325 3325 3325 0
491 20250401 115600 43189960 3325 3325 3325 3325 0
492 20250401 115500 43189960 3325 3325 3325 3325 0
493 20250401 115400 43189960 3325 3325 3325 3325 0
494 20250401 115300 43189960 3325 3320 3325 3320 248
495 20250401 115200 42366545 3320 3320 3320 3320 0
496 20250401 115100 42366545 3320 3320 3320 3320 0
497 20250401 115000 42366545 3320 3320 3320 3320 0
498 20250401 114900 42366545 3320 3320 3320 3320 0
499 20250401 114800 42366545 3320 3320 3320 3320 0
500 20250401 114700 42366545 3320 3320 3320 3320 0
501 20250401 114600 42366545 3320 3320 3320 3320 0
502 20250401 114500 42366545 3320 3320 3320 3320 0
503 20250401 114400 42366545 3320 3320 3320 3320 23
504 20250401 114300 42290185 3320 3320 3320 3320 2
505 20250401 114200 42283545 3320 3320 3320 3320 0
506 20250401 114100 42283545 3320 3320 3320 3320 0
507 20250401 114000 42283545 3320 3320 3320 3320 0
508 20250401 113900 42283545 3320 3320 3320 3320 33
509 20250401 113800 42173985 3320 3320 3320 3320 0
510 20250401 113700 42173985 3320 3320 3320 3320 0
511 20250401 113600 42173985 3320 3320 3320 3320 154
512 20250401 113500 41662705 3320 3320 3320 3320 0
513 20250401 113400 41662705 3320 3320 3320 3320 0
514 20250401 113300 41662705 3320 3320 3320 3320 0
515 20250401 113200 41662705 3320 3320 3320 3320 0
516 20250401 113100 41662705 3320 3320 3320 3320 21
517 20250401 113000 41592985 3320 3320 3320 3320 10
518 20250401 112900 41559785 3320 3320 3320 3320 0
519 20250401 112800 41559785 3320 3320 3320 3320 11
520 20250401 112700 41523265 3320 3320 3320 3320 0
521 20250401 112600 41523265 3320 3320 3320 3320 2
522 20250401 112500 41516625 3320 3320 3320 3320 0
523 20250401 112400 41516625 3320 3320 3320 3320 0
524 20250401 112300 41516625 3320 3320 3320 3320 0
525 20250401 112200 41516625 3320 3320 3320 3320 0
526 20250401 112100 41516625 3320 3320 3320 3320 29
527 20250401 112000 41420345 3320 3320 3320 3320 0
528 20250401 111900 41420345 3320 3320 3320 3320 0
529 20250401 111800 41420345 3320 3320 3320 3320 0
530 20250401 111700 41420345 3320 3320 3320 3320 0
531 20250401 111600 41420345 3320 3320 3320 3320 11
532 20250401 111500 41383825 3320 3320 3320 3320 0
533 20250401 111400 41383825 3320 3320 3320 3320 0
534 20250401 111300 41383825 3320 3320 3320 3320 0
535 20250401 111200 41383825 3320 3320 3320 3320 100
536 20250401 111100 41051825 3320 3320 3320 3320 11
537 20250401 111000 41015305 3320 3320 3320 3320 0
538 20250401 110900 41015305 3320 3320 3320 3320 3
539 20250401 110800 41005345 3320 3320 3320 3320 11
540 20250401 110700 40968825 3320 3320 3320 3320 0
541 20250401 110600 40968825 3320 3320 3320 3320 0
542 20250401 110500 40968825 3320 3320 3320 3320 0
543 20250401 110400 40968825 3320 3320 3320 3320 0
544 20250401 110300 40968825 3320 3320 3320 3320 0
545 20250401 110200 40968825 3320 3320 3320 3320 0
546 20250401 110100 40968825 3320 3320 3320 3320 15
547 20250401 110000 40919025 3320 3320 3320 3320 0
548 20250401 105900 40919025 3320 3320 3320 3320 260
549 20250401 105800 40055825 3320 3320 3320 3320 9
550 20250401 105700 40025945 3320 3320 3320 3320 0
551 20250401 105600 40025945 3320 3320 3320 3320 0
552 20250401 105500 40025945 3320 3320 3320 3320 0
553 20250401 105400 40025945 3320 3320 3320 3320 0
554 20250401 105300 40025945 3320 3320 3320 3320 0
555 20250401 105200 40025945 3320 3320 3320 3320 3
556 20250401 105100 40015985 3320 3320 3320 3320 0
557 20250401 105000 40015985 3320 3320 3320 3320 30
558 20250401 104900 39916385 3320 3320 3320 3320 0
559 20250401 104800 39916385 3320 3320 3320 3320 0
560 20250401 104700 39916385 3320 3320 3320 3320 100
561 20250401 104600 39584385 3320 3320 3320 3320 0
562 20250401 104500 39584385 3320 3320 3320 3320 0
563 20250401 104400 39584385 3320 3320 3320 3320 0
564 20250401 104300 39584385 3320 3320 3320 3320 0
565 20250401 104200 39584385 3320 3320 3320 3320 0
566 20250401 104100 39584385 3320 3320 3320 3320 0
567 20250401 104000 39584385 3320 3320 3320 3320 0
568 20250401 103900 39584385 3320 3320 3320 3320 0
569 20250401 103800 39584385 3320 3320 3320 3320 303
570 20250401 103700 38578425 3320 3310 3320 3310 2
571 20250401 103600 38571795 3320 3320 3320 3320 0
572 20250401 103500 38571795 3320 3320 3320 3320 3
573 20250401 103400 38561835 3320 3320 3320 3320 0
574 20250401 103300 38561835 3320 3320 3320 3320 0
575 20250401 103200 38561835 3320 3310 3320 3310 2
576 20250401 103100 38555205 3310 3310 3310 3310 0
577 20250401 103000 38555205 3310 3310 3310 3310 0
578 20250401 102900 38555205 3310 3310 3310 3310 0
579 20250401 102800 38555205 3310 3315 3315 3310 1000
580 20250401 102700 35245045 3320 3320 3320 3320 0
581 20250401 102600 35245045 3320 3320 3320 3320 0
582 20250401 102500 35245045 3320 3320 3320 3320 0
583 20250401 102400 35245045 3320 3320 3320 3320 0
584 20250401 102300 35245045 3320 3320 3320 3320 0
585 20250401 102200 35245045 3320 3320 3320 3320 0
586 20250401 102100 35245045 3320 3320 3320 3320 0
587 20250401 102000 35245045 3320 3320 3320 3320 0
588 20250401 101900 35245045 3320 3320 3320 3320 0
589 20250401 101800 35245045 3320 3320 3320 3320 3
590 20250401 101700 35235085 3315 3315 3315 3315 0
591 20250401 101600 35235085 3315 3315 3315 3315 0
592 20250401 101500 35235085 3315 3315 3315 3315 0
593 20250401 101400 35235085 3315 3315 3315 3315 0
594 20250401 101300 35235085 3315 3315 3315 3315 70
595 20250401 101200 35003035 3315 3315 3315 3315 2050
596 20250401 101100 28207285 3310 3310 3310 3310 0
597 20250401 101000 28207285 3310 3310 3310 3310 54
598 20250401 100900 28028545 3310 3310 3310 3310 1
599 20250401 100800 28025235 3315 3315 3315 3315 4
600 20250401 100700 28011975 3310 3310 3310 3310 0
601 20250401 100600 28011975 3310 3310 3310 3310 0
602 20250401 100500 28011975 3310 3310 3310 3310 0
603 20250401 100400 28011975 3310 3310 3310 3310 530
604 20250401 100300 26257675 3310 3310 3310 3310 3
605 20250401 100200 26247745 3315 3315 3315 3315 0
606 20250401 100100 26247745 3315 3315 3315 3315 3
607 20250401 100000 26237800 3310 3310 3310 3310 16
608 20250401 095900 26184840 3315 3315 3315 3315 0
609 20250401 095800 26184840 3315 3315 3315 3315 0
610 20250401 095700 26184840 3315 3315 3315 3315 0
611 20250401 095600 26184840 3315 3315 3315 3315 0
612 20250401 095500 26184840 3315 3315 3315 3315 0
613 20250401 095400 26184840 3315 3315 3315 3315 0
614 20250401 095300 26184840 3315 3315 3315 3315 0
615 20250401 095200 26184840 3315 3315 3315 3315 0
616 20250401 095100 26184840 3315 3315 3315 3315 0
617 20250401 095000 26184840 3315 3315 3315 3315 0
618 20250401 094900 26184840 3315 3315 3315 3315 5
619 20250401 094800 26168265 3310 3310 3310 3310 0
620 20250401 094700 26168265 3310 3310 3310 3310 0
621 20250401 094600 26168265 3310 3310 3310 3310 690
622 20250401 094500 23884365 3315 3315 3315 3315 80
623 20250401 094400 23619165 3315 3340 3340 3315 2087
624 20250401 094300 16693195 3345 3345 3345 3345 0
625 20250401 094200 16693195 3345 3345 3345 3345 0
626 20250401 094100 16693195 3345 3345 3345 3345 0
627 20250401 094000 16693195 3345 3345 3345 3345 1
628 20250401 093900 16689850 3345 3345 3345 3345 0
629 20250401 093800 16689850 3345 3360 3360 3345 2003
630 20250401 093700 9989755 3345 3360 3360 3345 213
631 20250401 093600 9274630 3360 3360 3360 3360 0
632 20250401 093500 9274630 3360 3360 3360 3360 0
633 20250401 093400 9274630 3360 3360 3360 3360 0
634 20250401 093300 9274630 3360 3360 3360 3360 22
635 20250401 093200 9200710 3360 3360 3360 3360 0
636 20250401 093100 9200710 3360 3360 3360 3360 0
637 20250401 093000 9200710 3360 3360 3360 3360 0
638 20250401 092900 9200710 3360 3360 3360 3360 0
639 20250401 092800 9200710 3360 3360 3360 3360 8
640 20250401 092700 9173830 3360 3360 3360 3360 0
641 20250401 092600 9173830 3360 3360 3360 3360 0
642 20250401 092500 9173830 3360 3360 3360 3360 40
643 20250401 092400 9039430 3350 3360 3360 3350 330
644 20250401 092300 7933630 3360 3360 3360 3360 0
645 20250401 092200 7933630 3360 3360 3360 3360 0
646 20250401 092100 7933630 3360 3360 3360 3360 0
647 20250401 092000 7933630 3360 3360 3360 3360 0
648 20250401 091900 7933630 3360 3360 3360 3360 0
649 20250401 091800 7933630 3360 3355 3360 3355 363
650 20250401 091700 6715015 3350 3350 3350 3350 0
651 20250401 091600 6715015 3350 3350 3350 3350 0
652 20250401 091500 6715015 3350 3350 3350 3350 0
653 20250401 091400 6715015 3350 3365 3365 3350 345
654 20250401 091300 5556340 3345 3345 3345 3345 13
655 20250401 091200 5512855 3345 3345 3345 3345 0
656 20250401 091100 5512855 3345 3340 3345 3340 199
657 20250401 091000 4847840 3320 3320 3320 3320 0
658 20250401 090900 4847840 3320 3320 3320 3320 0
659 20250401 090800 4847840 3320 3320 3320 3320 0
660 20250401 090700 4847840 3320 3320 3320 3320 0
661 20250401 090600 4847840 3320 3320 3320 3320 0
662 20250401 090500 4847840 3320 3320 3320 3320 0
663 20250401 090400 4847840 3320 3315 3320 3315 8
664 20250401 090300 4821300 3300 3300 3300 3300 0
665 20250401 090200 4821300 3300 3300 3300 3300 0
666 20250401 090100 4821300 3300 3300 3300 3300 0
667 20250401 090000 4821300 3300 3305 3305 3300 1459

1
080470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,7300000,0,25185000000,0.00
20250327,0,7300000,0,25294500000,0.00
20250326,0,7300000,0,25367500000,0.00
20250325,0,7300000,0,25367500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 7300000 0 25185000000 0.00
3 20250327 0 7300000 0 25294500000 0.00
4 20250326 0 7300000 0 25367500000 0.00
5 20250325 0 7300000 0 25367500000 0.00