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

594
004310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185200,92135300,3160,3160,3160,3160,925
20250401,185100,92135300,3160,3160,3160,3160,0
20250401,185000,92135300,3160,3160,3160,3160,0
20250401,184900,92135300,3160,3160,3160,3160,0
20250401,184800,92135300,3160,3160,3160,3160,0
20250401,184700,92135300,3160,3160,3160,3160,0
20250401,184600,92135300,3160,3160,3160,3160,0
20250401,184500,92135300,3160,3160,3160,3160,0
20250401,184400,92135300,3160,3160,3160,3160,0
20250401,184300,92135300,3160,3160,3160,3160,0
20250401,184200,92135300,3160,3160,3160,3160,0
20250401,184100,92135300,3160,3160,3160,3160,0
20250401,184000,92135300,3160,3160,3160,3160,0
20250401,183900,92135300,3160,3160,3160,3160,0
20250401,183800,92135300,3160,3160,3160,3160,0
20250401,183700,92135300,3160,3160,3160,3160,0
20250401,183600,92135300,3160,3160,3160,3160,0
20250401,183500,92135300,3160,3160,3160,3160,0
20250401,183400,92135300,3160,3160,3160,3160,0
20250401,183300,92135300,3160,3160,3160,3160,0
20250401,183200,92135300,3160,3160,3160,3160,0
20250401,183100,92135300,3160,3160,3160,3160,0
20250401,183000,92135300,3160,3160,3160,3160,0
20250401,182900,92135300,3160,3160,3160,3160,0
20250401,182800,92135300,3160,3160,3160,3160,0
20250401,182700,92135300,3160,3160,3160,3160,0
20250401,182600,92135300,3160,3160,3160,3160,0
20250401,182500,92135300,3160,3160,3160,3160,0
20250401,182400,92135300,3160,3160,3160,3160,0
20250401,182300,92135300,3160,3160,3160,3160,0
20250401,182200,92135300,3160,3160,3160,3160,925
20250401,182100,92135300,3160,3160,3160,3160,0
20250401,182000,92135300,3160,3160,3160,3160,0
20250401,181900,92135300,3160,3160,3160,3160,0
20250401,181800,92135300,3160,3160,3160,3160,0
20250401,181700,92135300,3160,3160,3160,3160,0
20250401,181600,92135300,3160,3160,3160,3160,0
20250401,181500,92135300,3160,3160,3160,3160,0
20250401,181400,92135300,3160,3160,3160,3160,0
20250401,181300,92135300,3160,3160,3160,3160,0
20250401,181200,92135300,3160,3160,3160,3160,0
20250401,181100,92135300,3160,3160,3160,3160,0
20250401,181000,92135300,3160,3160,3160,3160,0
20250401,180900,92135300,3160,3160,3160,3160,0
20250401,180800,92135300,3160,3160,3160,3160,0
20250401,180700,92135300,3160,3160,3160,3160,0
20250401,180600,92135300,3160,3160,3160,3160,0
20250401,180500,92135300,3160,3160,3160,3160,0
20250401,180400,92135300,3160,3160,3160,3160,0
20250401,180300,92135300,3160,3160,3160,3160,0
20250401,180200,92135300,3160,3160,3160,3160,0
20250401,180100,92135300,3160,3160,3160,3160,0
20250401,180000,92135300,3160,3160,3160,3160,0
20250401,175900,92135300,3160,3160,3160,3160,0
20250401,175800,92135300,3160,3160,3160,3160,0
20250401,175700,92135300,3160,3160,3160,3160,0
20250401,175600,92135300,3160,3160,3160,3160,0
20250401,175500,92135300,3160,3160,3160,3160,0
20250401,175400,92135300,3160,3160,3160,3160,0
20250401,175300,92135300,3160,3160,3160,3160,0
20250401,175200,92135300,3160,3160,3160,3160,925
20250401,175100,92135300,3160,3160,3160,3160,0
20250401,175000,92135300,3160,3160,3160,3160,0
20250401,174900,92135300,3160,3160,3160,3160,0
20250401,174800,92135300,3160,3160,3160,3160,0
20250401,174700,92135300,3160,3160,3160,3160,0
20250401,174600,92135300,3160,3160,3160,3160,0
20250401,174500,92135300,3160,3160,3160,3160,0
20250401,174400,92135300,3160,3160,3160,3160,0
20250401,174300,92135300,3160,3160,3160,3160,0
20250401,174200,92135300,3160,3160,3160,3160,0
20250401,174100,92135300,3160,3160,3160,3160,0
20250401,174000,92135300,3160,3160,3160,3160,0
20250401,173900,92135300,3160,3160,3160,3160,0
20250401,173800,92135300,3160,3160,3160,3160,0
20250401,173700,92135300,3160,3160,3160,3160,0
20250401,173600,92135300,3160,3160,3160,3160,0
20250401,173500,92135300,3160,3160,3160,3160,0
20250401,173400,92135300,3160,3160,3160,3160,0
20250401,173300,92135300,3160,3160,3160,3160,0
20250401,173200,92135300,3160,3160,3160,3160,0
20250401,173100,92135300,3160,3160,3160,3160,0
20250401,173000,92135300,3160,3160,3160,3160,0
20250401,172900,92135300,3160,3160,3160,3160,0
20250401,172800,92135300,3160,3160,3160,3160,0
20250401,172700,92135300,3160,3160,3160,3160,0
20250401,172600,92135300,3160,3160,3160,3160,0
20250401,172500,92135300,3160,3160,3160,3160,0
20250401,172400,92135300,3160,3160,3160,3160,0
20250401,172300,92135300,3160,3160,3160,3160,0
20250401,172200,92135300,3160,3160,3160,3160,925
20250401,172100,92135300,3160,3160,3160,3160,0
20250401,172000,92135300,3160,3160,3160,3160,0
20250401,171900,92135300,3160,3160,3160,3160,0
20250401,171800,92135300,3160,3160,3160,3160,0
20250401,171700,92135300,3160,3160,3160,3160,0
20250401,171600,92135300,3160,3160,3160,3160,0
20250401,171500,92135300,3160,3160,3160,3160,0
20250401,171400,92135300,3160,3160,3160,3160,0
20250401,171300,92135300,3160,3160,3160,3160,0
20250401,171200,92135300,3160,3160,3160,3160,0
20250401,171100,92135300,3160,3160,3160,3160,0
20250401,171000,92135300,3160,3160,3160,3160,0
20250401,170900,92135300,3160,3160,3160,3160,0
20250401,170800,92135300,3160,3160,3160,3160,0
20250401,170700,92135300,3160,3160,3160,3160,0
20250401,170600,92135300,3160,3160,3160,3160,0
20250401,170500,92135300,3160,3160,3160,3160,0
20250401,170400,92135300,3160,3160,3160,3160,0
20250401,170300,92135300,3160,3160,3160,3160,0
20250401,170200,92135300,3160,3160,3160,3160,0
20250401,170100,92135300,3160,3160,3160,3160,0
20250401,170000,92135300,3160,3160,3160,3160,0
20250401,165900,92135300,3160,3160,3160,3160,0
20250401,165800,92135300,3160,3160,3160,3160,0
20250401,165700,92135300,3160,3160,3160,3160,0
20250401,165600,92135300,3160,3160,3160,3160,0
20250401,165500,92135300,3160,3160,3160,3160,0
20250401,165400,92135300,3160,3160,3160,3160,0
20250401,165300,92135300,3160,3160,3160,3160,0
20250401,165200,92135300,3160,3160,3160,3160,925
20250401,165100,92135300,3160,3160,3160,3160,0
20250401,165000,92135300,3160,3160,3160,3160,0
20250401,164900,92135300,3160,3160,3160,3160,0
20250401,164800,92135300,3160,3160,3160,3160,0
20250401,164700,92135300,3160,3160,3160,3160,0
20250401,164600,92135300,3160,3160,3160,3160,0
20250401,164500,92135300,3160,3160,3160,3160,0
20250401,164400,92135300,3160,3160,3160,3160,0
20250401,164300,92135300,3160,3160,3160,3160,0
20250401,164200,92135300,3160,3160,3160,3160,0
20250401,164100,92135300,3160,3160,3160,3160,0
20250401,164000,92135300,3160,3160,3160,3160,0
20250401,163900,92135300,3160,3160,3160,3160,0
20250401,163800,92135300,3160,3160,3160,3160,0
20250401,163700,92135300,3160,3160,3160,3160,0
20250401,163600,92135300,3160,3160,3160,3160,0
20250401,163500,92135300,3160,3160,3160,3160,0
20250401,163400,92135300,3160,3160,3160,3160,0
20250401,163300,92135300,3160,3160,3160,3160,0
20250401,163200,92135300,3160,3160,3160,3160,0
20250401,163100,92135300,3160,3160,3160,3160,0
20250401,163000,92135300,3160,3160,3160,3160,0
20250401,162900,92135300,3160,3160,3160,3160,0
20250401,162800,92135300,3160,3160,3160,3160,0
20250401,162700,92135300,3160,3160,3160,3160,0
20250401,162600,92135300,3160,3160,3160,3160,0
20250401,162500,92135300,3160,3160,3160,3160,0
20250401,162400,92135300,3160,3160,3160,3160,0
20250401,162300,92135300,3160,3160,3160,3160,0
20250401,162200,92135300,3160,3160,3160,3160,925
20250401,162100,92135300,3160,3160,3160,3160,0
20250401,162000,92135300,3160,3160,3160,3160,0
20250401,161900,92135300,3160,3160,3160,3160,0
20250401,161800,92135300,3160,3160,3160,3160,0
20250401,161700,92135300,3160,3160,3160,3160,0
20250401,161600,92135300,3160,3160,3160,3160,0
20250401,161500,92135300,3160,3160,3160,3160,0
20250401,161400,92135300,3160,3160,3160,3160,0
20250401,161300,92135300,3160,3160,3160,3160,0
20250401,161200,92135300,3160,3160,3160,3160,0
20250401,161100,92135300,3160,3160,3160,3160,0
20250401,161000,92135300,3160,3160,3160,3160,0
20250401,160900,92135300,3160,3160,3160,3160,0
20250401,160800,92135300,3160,3160,3160,3160,0
20250401,160700,92135300,3160,3160,3160,3160,0
20250401,160600,92135300,3160,3160,3160,3160,0
20250401,160500,92135300,3160,3160,3160,3160,0
20250401,160400,92135300,3160,3160,3160,3160,0
20250401,160300,92135300,3160,3160,3160,3160,0
20250401,160200,92135300,3160,3160,3160,3160,0
20250401,160100,92135300,3160,3160,3160,3160,0
20250401,160000,92135300,3160,3160,3160,3160,0
20250401,155900,92135300,3160,3160,3160,3160,0
20250401,155800,92135300,3160,3160,3160,3160,0
20250401,155700,92135300,3160,3160,3160,3160,0
20250401,155600,92135300,3160,3160,3160,3160,0
20250401,155500,92135300,3160,3160,3160,3160,0
20250401,155400,92135300,3160,3160,3160,3160,0
20250401,155300,92135300,3160,3160,3160,3160,0
20250401,155200,92135300,3160,3160,3160,3160,925
20250401,155100,92135300,3160,3160,3160,3160,0
20250401,155000,92135300,3160,3160,3160,3160,0
20250401,154900,92135300,3160,3160,3160,3160,0
20250401,154800,92135300,3160,3160,3160,3160,0
20250401,154700,92135300,3160,3160,3160,3160,0
20250401,154600,92135300,3160,3160,3160,3160,0
20250401,154500,92135300,3160,3160,3160,3160,0
20250401,154400,92135300,3160,3160,3160,3160,0
20250401,154300,92135300,3160,3160,3160,3160,0
20250401,154200,92135300,3160,3160,3160,3160,0
20250401,154100,92135300,3160,3160,3160,3160,0
20250401,154000,92135300,3160,3160,3160,3160,0
20250401,153900,92135300,3160,3160,3160,3160,0
20250401,153800,92135300,3160,3160,3160,3160,0
20250401,153700,92135300,3160,3160,3160,3160,0
20250401,153600,92135300,3160,3160,3160,3160,0
20250401,153500,92135300,3160,3160,3160,3160,0
20250401,153400,92135300,3160,3160,3160,3160,0
20250401,153300,92135300,3160,3160,3160,3160,0
20250401,153200,92135300,3160,3160,3160,3160,0
20250401,153100,92135300,3160,3160,3160,3160,0
20250401,153000,92135300,3160,3160,3160,3160,925
20250401,152900,89212300,3160,3160,3160,3160,0
20250401,152800,89212300,3160,3160,3160,3160,0
20250401,152700,89212300,3160,3160,3160,3160,0
20250401,152600,89212300,3160,3160,3160,3160,0
20250401,152500,89212300,3160,3160,3160,3160,0
20250401,152400,89212300,3160,3160,3160,3160,0
20250401,152300,89212300,3160,3160,3160,3160,0
20250401,152200,89212300,3160,3160,3160,3160,0
20250401,152100,89212300,3160,3160,3160,3160,0
20250401,152000,89212300,3160,3160,3160,3160,0
20250401,151900,89212300,3160,3160,3160,3160,2
20250401,151800,89205980,3160,3160,3160,3160,0
20250401,151700,89205980,3160,3160,3160,3150,6
20250401,151600,89187060,3145,3160,3160,3145,11
20250401,151500,89152315,3160,3155,3160,3155,150
20250401,151400,88678860,3155,3155,3155,3155,87
20250401,151300,88404375,3155,3155,3155,3155,0
20250401,151200,88404375,3155,3155,3155,3155,0
20250401,151100,88404375,3155,3155,3155,3155,0
20250401,151000,88404375,3155,3160,3160,3155,5
20250401,150900,88388595,3160,3160,3160,3160,0
20250401,150800,88388595,3160,3160,3160,3160,0
20250401,150700,88388595,3160,3160,3160,3160,0
20250401,150600,88388595,3160,3160,3160,3160,1
20250401,150500,88385435,3140,3140,3140,3140,0
20250401,150400,88385435,3140,3140,3140,3140,0
20250401,150300,88385435,3140,3140,3140,3140,0
20250401,150200,88385435,3140,3155,3155,3140,33
20250401,150100,88281780,3165,3165,3165,3165,0
20250401,150000,88281780,3165,3160,3165,3150,7
20250401,145900,88259665,3150,3150,3150,3150,0
20250401,145800,88259665,3150,3150,3150,3150,0
20250401,145700,88259665,3150,3150,3150,3150,164
20250401,145600,87743065,3170,3170,3170,3170,0
20250401,145500,87743065,3170,3170,3170,3170,46
20250401,145400,87597245,3150,3150,3150,3150,0
20250401,145300,87597245,3150,3150,3150,3150,0
20250401,145200,87597245,3150,3155,3155,3150,215
20250401,145100,86919940,3170,3170,3170,3170,0
20250401,145000,86919940,3170,3170,3170,3170,0
20250401,144900,86919940,3170,3170,3170,3170,0
20250401,144800,86919940,3170,3170,3170,3170,0
20250401,144700,86919940,3170,3170,3170,3170,0
20250401,144600,86919940,3170,3170,3170,3170,0
20250401,144500,86919940,3170,3170,3170,3170,0
20250401,144400,86919940,3170,3170,3170,3170,0
20250401,144300,86919940,3170,3170,3170,3170,0
20250401,144200,86919940,3170,3170,3170,3170,0
20250401,144100,86919940,3170,3170,3170,3170,0
20250401,144000,86919940,3170,3170,3170,3170,0
20250401,143900,86919940,3170,3170,3170,3170,0
20250401,143800,86919940,3170,3170,3170,3170,0
20250401,143700,86919940,3170,3160,3170,3160,788
20250401,143600,84422480,3170,3170,3170,3170,0
20250401,143500,84422480,3170,3170,3170,3170,0
20250401,143400,84422480,3170,3170,3170,3170,0
20250401,143300,84422480,3170,3170,3170,3170,0
20250401,143200,84422480,3170,3170,3170,3170,1
20250401,143100,84419310,3170,3170,3170,3170,0
20250401,143000,84419310,3170,3170,3170,3170,0
20250401,142900,84419310,3170,3170,3170,3170,0
20250401,142800,84419310,3170,3170,3170,3170,7
20250401,142700,84397120,3170,3170,3170,3170,0
20250401,142600,84397120,3170,3170,3170,3170,0
20250401,142500,84397120,3170,3170,3170,3170,0
20250401,142400,84397120,3170,3170,3170,3170,0
20250401,142300,84397120,3170,3170,3170,3170,0
20250401,142200,84397120,3170,3170,3170,3170,0
20250401,142100,84397120,3170,3170,3170,3170,0
20250401,142000,84397120,3170,3170,3170,3170,0
20250401,141900,84397120,3170,3170,3170,3170,0
20250401,141800,84397120,3170,3165,3170,3165,1068
20250401,141700,81016590,3165,3165,3165,3165,0
20250401,141600,81016590,3165,3165,3165,3165,0
20250401,141500,81016590,3165,3165,3165,3165,0
20250401,141400,81016590,3165,3165,3165,3165,0
20250401,141300,81016590,3165,3165,3165,3165,0
20250401,141200,81016590,3165,3165,3165,3165,22
20250401,141100,80946960,3165,3165,3165,3165,0
20250401,141000,80946960,3165,3165,3165,3165,100
20250401,140900,80630460,3165,3165,3165,3165,0
20250401,140800,80630460,3165,3165,3170,3165,1002
20250401,140700,77459120,3165,3165,3165,3165,0
20250401,140600,77459120,3165,3165,3165,3165,0
20250401,140500,77459120,3165,3165,3165,3165,0
20250401,140400,77459120,3165,3165,3165,3165,0
20250401,140300,77459120,3165,3165,3165,3165,0
20250401,140200,77459120,3165,3165,3165,3165,0
20250401,140100,77459120,3165,3165,3165,3165,0
20250401,140000,77459120,3165,3165,3165,3165,0
20250401,135900,77459120,3165,3165,3165,3165,0
20250401,135800,77459120,3165,3165,3165,3165,0
20250401,135700,77459120,3165,3165,3165,3165,0
20250401,135600,77459120,3165,3165,3165,3165,0
20250401,135500,77459120,3165,3165,3165,3165,1
20250401,135400,77455955,3150,3150,3150,3150,0
20250401,135300,77455955,3150,3150,3150,3150,0
20250401,135200,77455955,3150,3150,3150,3150,0
20250401,135100,77455955,3150,3150,3150,3150,0
20250401,135000,77455955,3150,3150,3150,3150,0
20250401,134900,77455955,3150,3150,3150,3150,0
20250401,134800,77455955,3150,3150,3150,3150,0
20250401,134700,77455955,3150,3150,3150,3150,0
20250401,134600,77455955,3150,3150,3150,3150,0
20250401,134500,77455955,3150,3150,3150,3150,0
20250401,134400,77455955,3150,3150,3150,3150,8
20250401,134300,77430755,3145,3145,3145,3145,0
20250401,134200,77430755,3145,3145,3145,3145,1
20250401,134100,77427610,3165,3160,3165,3160,3
20250401,134000,77418125,3165,3165,3165,3165,0
20250401,133900,77418125,3165,3165,3165,3165,0
20250401,133800,77418125,3165,3165,3165,3165,0
20250401,133700,77418125,3165,3165,3165,3165,0
20250401,133600,77418125,3165,3165,3165,3165,0
20250401,133500,77418125,3165,3165,3165,3165,0
20250401,133400,77418125,3165,3165,3165,3165,0
20250401,133300,77418125,3165,3165,3165,3165,0
20250401,133200,77418125,3165,3165,3165,3165,1
20250401,133100,77414960,3145,3145,3145,3145,0
20250401,133000,77414960,3145,3145,3145,3145,0
20250401,132900,77414960,3145,3145,3145,3145,0
20250401,132800,77414960,3145,3145,3145,3145,0
20250401,132700,77414960,3145,3145,3145,3145,0
20250401,132600,77414960,3145,3145,3145,3145,0
20250401,132500,77414960,3145,3145,3145,3145,0
20250401,132400,77414960,3145,3145,3145,3145,8
20250401,132300,77389800,3165,3165,3165,3165,0
20250401,132200,77389800,3165,3165,3165,3165,0
20250401,132100,77389800,3165,3165,3165,3165,0
20250401,132000,77389800,3165,3165,3165,3165,1
20250401,131900,77386635,3160,3160,3160,3160,0
20250401,131800,77386635,3160,3160,3160,3160,1
20250401,131700,77383475,3160,3160,3160,3160,0
20250401,131600,77383475,3160,3160,3160,3160,0
20250401,131500,77383475,3160,3160,3160,3160,0
20250401,131400,77383475,3160,3160,3160,3160,1
20250401,131300,77380315,3130,3130,3130,3130,0
20250401,131200,77380315,3130,3130,3130,3130,0
20250401,131100,77380315,3130,3130,3130,3130,0
20250401,131000,77380315,3130,3160,3160,3130,21
20250401,130900,77314190,3165,3165,3165,3165,0
20250401,130800,77314190,3165,3165,3165,3165,0
20250401,130700,77314190,3165,3165,3165,3165,0
20250401,130600,77314190,3165,3165,3165,3165,0
20250401,130500,77314190,3165,3165,3165,3165,0
20250401,130400,77314190,3165,3165,3165,3165,0
20250401,130300,77314190,3165,3165,3165,3165,0
20250401,130200,77314190,3165,3165,3165,3165,0
20250401,130100,77314190,3165,3165,3165,3165,0
20250401,130000,77314190,3165,3165,3165,3165,0
20250401,125900,77314190,3165,3165,3165,3160,43
20250401,125800,77178300,3170,3170,3170,3170,0
20250401,125700,77178300,3170,3170,3170,3170,0
20250401,125600,77178300,3170,3170,3170,3170,0
20250401,125500,77178300,3170,3170,3170,3170,0
20250401,125400,77178300,3170,3165,3170,3165,5
20250401,125300,77162470,3160,3160,3160,3160,0
20250401,125200,77162470,3160,3160,3160,3160,0
20250401,125100,77162470,3160,3160,3160,3160,0
20250401,125000,77162470,3160,3160,3160,3160,0
20250401,124900,77162470,3160,3160,3160,3160,0
20250401,124800,77162470,3160,3160,3160,3160,303
20250401,124700,76204990,3165,3165,3165,3165,0
20250401,124600,76204990,3165,3165,3165,3165,0
20250401,124500,76204990,3165,3165,3165,3165,1
20250401,124400,76201825,3170,3170,3170,3170,0
20250401,124300,76201825,3170,3170,3170,3170,0
20250401,124200,76201825,3170,3170,3170,3170,0
20250401,124100,76201825,3170,3170,3170,3170,2
20250401,124000,76195485,3180,3180,3180,3180,0
20250401,123900,76195485,3180,3180,3180,3180,0
20250401,123800,76195485,3180,3180,3180,3180,8
20250401,123700,76170045,3180,3180,3180,3180,0
20250401,123600,76170045,3180,3180,3180,3180,0
20250401,123500,76170045,3180,3180,3180,3180,0
20250401,123400,76170045,3180,3180,3180,3180,0
20250401,123300,76170045,3180,3180,3180,3180,2
20250401,123200,76163685,3180,3180,3180,3180,1
20250401,123100,76160505,3170,3180,3180,3170,603
20250401,123000,74248980,3175,3180,3180,3175,252
20250401,122900,73448875,3175,3175,3175,3175,0
20250401,122800,73448875,3175,3175,3175,3175,0
20250401,122700,73448875,3175,3175,3175,3175,0
20250401,122600,73448875,3175,3175,3180,3175,101
20250401,122500,73128150,3175,3175,3175,3175,0
20250401,122400,73128150,3175,3175,3175,3175,0
20250401,122300,73128150,3175,3175,3175,3175,0
20250401,122200,73128150,3175,3175,3175,3175,0
20250401,122100,73128150,3175,3175,3175,3175,2
20250401,122000,73121800,3175,3175,3175,3175,0
20250401,121900,73121800,3175,3175,3175,3175,0
20250401,121800,73121800,3175,3175,3175,3175,0
20250401,121700,73121800,3175,3175,3175,3175,0
20250401,121600,73121800,3175,3170,3175,3170,422
20250401,121500,71783995,3170,3170,3170,3170,0
20250401,121400,71783995,3170,3170,3170,3170,0
20250401,121300,71783995,3170,3170,3170,3170,0
20250401,121200,71783995,3170,3170,3170,3170,0
20250401,121100,71783995,3170,3170,3170,3170,1
20250401,121000,71780825,3170,3170,3170,3170,0
20250401,120900,71780825,3170,3170,3170,3170,0
20250401,120800,71780825,3170,3170,3170,3170,0
20250401,120700,71780825,3170,3170,3170,3170,0
20250401,120600,71780825,3170,3170,3170,3170,0
20250401,120500,71780825,3170,3170,3170,3170,0
20250401,120400,71780825,3170,3170,3170,3170,0
20250401,120300,71780825,3170,3170,3170,3170,0
20250401,120200,71780825,3170,3170,3170,3170,2
20250401,120100,71774485,3175,3175,3175,3175,51
20250401,120000,71612560,3175,3175,3175,3175,0
20250401,115900,71612560,3175,3175,3175,3175,2
20250401,115800,71606210,3175,3175,3175,3175,0
20250401,115700,71606210,3175,3175,3175,3175,0
20250401,115600,71606210,3175,3175,3175,3175,0
20250401,115500,71606210,3175,3160,3175,3160,2
20250401,115400,71599875,3170,3175,3175,3170,41
20250401,115300,71469900,3180,3180,3180,3180,0
20250401,115200,71469900,3180,3180,3180,3180,1
20250401,115100,71466720,3175,3175,3175,3175,9
20250401,115000,71438145,3180,3180,3180,3180,0
20250401,114900,71438145,3180,3180,3180,3180,0
20250401,114800,71438145,3180,3180,3180,3180,0
20250401,114700,71438145,3180,3180,3180,3180,1
20250401,114600,71434965,3180,3180,3180,3180,0
20250401,114500,71434965,3180,3180,3180,3180,0
20250401,114400,71434965,3180,3180,3180,3180,0
20250401,114300,71434965,3180,3180,3180,3180,0
20250401,114200,71434965,3180,3180,3180,3180,1
20250401,114100,71431785,3180,3180,3180,3180,0
20250401,114000,71431785,3180,3180,3180,3180,0
20250401,113900,71431785,3180,3180,3180,3180,0
20250401,113800,71431785,3180,3180,3180,3180,0
20250401,113700,71431785,3180,3180,3180,3180,2
20250401,113600,71425425,3175,3175,3175,3175,167
20250401,113500,70895200,3175,3175,3180,3175,345
20250401,113400,69799525,3175,3175,3175,3175,0
20250401,113300,69799525,3175,3170,3175,3170,2
20250401,113200,69793180,3175,3175,3175,3175,0
20250401,113100,69793180,3175,3175,3175,3175,0
20250401,113000,69793180,3175,3175,3175,3175,0
20250401,112900,69793180,3175,3175,3175,3175,0
20250401,112800,69793180,3175,3175,3175,3175,0
20250401,112700,69793180,3175,3175,3175,3175,0
20250401,112600,69793180,3175,3175,3175,3175,0
20250401,112500,69793180,3175,3175,3175,3175,1
20250401,112400,69790005,3160,3160,3160,3160,0
20250401,112300,69790005,3160,3170,3170,3160,33
20250401,112200,69685715,3175,3175,3175,3175,0
20250401,112100,69685715,3175,3175,3175,3175,0
20250401,112000,69685715,3175,3175,3175,3175,0
20250401,111900,69685715,3175,3170,3175,3170,299
20250401,111800,68737385,3170,3170,3170,3170,464
20250401,111700,67266505,3160,3160,3160,3160,0
20250401,111600,67266505,3160,3160,3160,3160,0
20250401,111500,67266505,3160,3160,3160,3160,33
20250401,111400,67162225,3165,3165,3165,3165,10
20250401,111300,67130575,3165,3165,3165,3160,277
20250401,111200,66254930,3165,3165,3165,3165,100
20250401,111100,65938430,3165,3165,3165,3165,0
20250401,111000,65938430,3165,3165,3165,3165,104
20250401,110900,65609270,3165,3165,3165,3165,0
20250401,110800,65609270,3165,3170,3170,3165,4
20250401,110700,65596605,3170,3170,3170,3170,0
20250401,110600,65596605,3170,3170,3170,3170,0
20250401,110500,65596605,3170,3165,3170,3165,100
20250401,110400,65279660,3165,3165,3165,3165,7
20250401,110300,65257505,3165,3160,3165,3160,586
20250401,110200,63405080,3160,3160,3160,3160,7
20250401,110100,63382960,3160,3160,3160,3160,0
20250401,110000,63382960,3160,3160,3160,3160,0
20250401,105900,63382960,3160,3155,3160,3155,120
20250401,105800,63003890,3155,3155,3155,3155,133
20250401,105700,62584275,3155,3155,3155,3155,1
20250401,105600,62581120,3145,3150,3150,3145,4539
20250401,105500,48283380,3145,3145,3145,3145,0
20250401,105400,48283380,3145,3145,3145,3145,0
20250401,105300,48283380,3145,3145,3145,3145,531
20250401,105200,46613385,3145,3145,3145,3145,0
20250401,105100,46613385,3145,3145,3145,3145,0
20250401,105000,46613385,3145,3145,3145,3145,0
20250401,104900,46613385,3145,3145,3145,3145,0
20250401,104800,46613385,3145,3145,3145,3145,0
20250401,104700,46613385,3145,3145,3145,3145,0
20250401,104600,46613385,3145,3145,3145,3145,1
20250401,104500,46610240,3140,3140,3140,3140,1
20250401,104400,46607100,3145,3140,3145,3140,312
20250401,104300,45627350,3125,3130,3130,3125,279
20250401,104200,44754090,3130,3130,3130,3130,0
20250401,104100,44754090,3130,3130,3130,3130,0
20250401,104000,44754090,3130,3130,3130,3130,0
20250401,103900,44754090,3130,3130,3130,3130,0
20250401,103800,44754090,3130,3130,3130,3130,1
20250401,103700,44750960,3125,3125,3125,3125,0
20250401,103600,44750960,3125,3125,3125,3125,0
20250401,103500,44750960,3125,3125,3125,3125,0
20250401,103400,44750960,3125,3125,3125,3125,0
20250401,103300,44750960,3125,3125,3125,3125,3
20250401,103200,44741585,3120,3120,3120,3120,0
20250401,103100,44741585,3120,3120,3120,3120,0
20250401,103000,44741585,3120,3120,3120,3120,0
20250401,102900,44741585,3120,3115,3120,3115,101
20250401,102800,44426470,3140,3140,3140,3140,1
20250401,102700,44423330,3115,3115,3115,3115,1
20250401,102600,44420215,3140,3140,3140,3140,0
20250401,102500,44420215,3140,3140,3140,3140,0
20250401,102400,44420215,3140,3140,3140,3140,0
20250401,102300,44420215,3140,3140,3140,3140,12
20250401,102200,44382535,3140,3140,3140,3140,0
20250401,102100,44382535,3140,3140,3140,3140,1
20250401,102000,44379395,3135,3135,3135,3135,2
20250401,101900,44373125,3130,3130,3130,3130,0
20250401,101800,44373125,3130,3130,3130,3130,0
20250401,101700,44373125,3130,3130,3130,3130,0
20250401,101600,44373125,3130,3130,3130,3130,0
20250401,101500,44373125,3130,3130,3130,3130,247
20250401,101400,43600015,3130,3130,3130,3130,253
20250401,101300,42808125,3140,3145,3145,3140,383
20250401,101200,41605405,3140,3140,3140,3140,378
20250401,101100,40418485,3135,3125,3135,3125,641
20250401,101000,38410940,3120,3120,3120,3120,0
20250401,100900,38410940,3120,3120,3120,3120,0
20250401,100800,38410940,3120,3120,3120,3120,1
20250401,100700,38407820,3115,3115,3115,3115,94
20250401,100600,38115010,3110,3110,3110,3110,112
20250401,100500,37766690,3110,3110,3110,3110,0
20250401,100400,37766690,3110,3110,3110,3110,0
20250401,100300,37766690,3110,3110,3110,3110,0
20250401,100200,37766690,3110,3110,3110,3110,0
20250401,100100,37766690,3110,3110,3110,3110,1
20250401,100000,37763580,3100,3105,3105,3100,61
20250401,095900,37574475,3100,3110,3110,3075,635
20250401,095800,35614750,3115,3115,3115,3115,0
20250401,095700,35614750,3115,3115,3115,3115,0
20250401,095600,35614750,3115,3115,3115,3115,0
20250401,095500,35614750,3115,3110,3115,3110,148
20250401,095400,35153780,3115,3115,3115,3115,830
20250401,095300,32568330,3120,3120,3120,3120,0
20250401,095200,32568330,3120,3120,3120,3120,0
20250401,095100,32568330,3120,3120,3120,3120,0
20250401,095000,32568330,3120,3120,3120,3090,370
20250401,094900,31421885,3130,3130,3130,3130,0
20250401,094800,31421885,3130,3130,3130,3130,0
20250401,094700,31421885,3130,3130,3130,3130,0
20250401,094600,31421885,3130,3130,3130,3130,0
20250401,094500,31421885,3130,3130,3130,3130,0
20250401,094400,31421885,3130,3125,3130,3125,7
20250401,094300,31400005,3125,3125,3125,3125,50
20250401,094200,31243755,3125,3125,3125,3125,10
20250401,094100,31212505,3125,3125,3125,3125,50
20250401,094000,31056255,3125,3125,3125,3125,30
20250401,093900,30962505,3125,3125,3125,3125,59
20250401,093800,30778130,3125,3125,3125,3125,0
20250401,093700,30778130,3125,3125,3125,3125,2
20250401,093600,30771880,3130,3130,3130,3130,25
20250401,093500,30693630,3135,3135,3135,3135,0
20250401,093400,30693630,3135,3135,3135,3135,0
20250401,093300,30693630,3135,3135,3135,3135,1
20250401,093200,30690495,3110,3125,3125,3110,500
20250401,093100,29135415,3110,3110,3110,3110,0
20250401,093000,29135415,3110,3145,3145,3110,203
20250401,092900,28502095,3125,3125,3125,3125,0
20250401,092800,28502095,3125,3125,3125,3125,0
20250401,092700,28502095,3125,3130,3130,3125,4
20250401,092600,28489585,3145,3145,3145,3145,0
20250401,092500,28489585,3145,3145,3145,3145,0
20250401,092400,28489585,3145,3145,3145,3145,0
20250401,092300,28489585,3145,3145,3145,3145,0
20250401,092200,28489585,3145,3145,3145,3145,11
20250401,092100,28454990,3145,3145,3145,3145,1
20250401,092000,28451845,3145,3145,3145,3145,0
20250401,091900,28451845,3145,3140,3145,3140,2
20250401,091800,28445560,3145,3140,3145,3140,4
20250401,091700,28432995,3125,3130,3130,3125,650
20250401,091600,26401740,3125,3125,3125,3125,0
20250401,091500,26401740,3125,3125,3125,3125,3
20250401,091400,26392365,3150,3150,3150,3150,0
20250401,091300,26392365,3150,3150,3150,3150,0
20250401,091200,26392365,3150,3140,3150,3130,1008
20250401,091100,23222325,3145,3145,3145,3145,1
20250401,091000,23219180,3140,3140,3140,3140,0
20250401,090900,23219180,3140,3120,3140,3120,459
20250401,090800,21786355,3130,3115,3130,3115,76
20250401,090700,21549385,3100,3110,3115,3100,1654
20250401,090600,16407680,3105,3085,3105,3085,474
20250401,090500,14941160,3085,3085,3085,3085,0
20250401,090400,14941160,3085,3105,3105,3085,523
20250401,090300,13326125,3100,3100,3100,3100,0
20250401,090200,13326125,3100,3100,3100,3100,0
20250401,090100,13326125,3100,3100,3100,3100,0
20250401,090000,13326125,3100,3065,3100,3065,4342
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185200 92135300 3160 3160 3160 3160 925
3 20250401 185100 92135300 3160 3160 3160 3160 0
4 20250401 185000 92135300 3160 3160 3160 3160 0
5 20250401 184900 92135300 3160 3160 3160 3160 0
6 20250401 184800 92135300 3160 3160 3160 3160 0
7 20250401 184700 92135300 3160 3160 3160 3160 0
8 20250401 184600 92135300 3160 3160 3160 3160 0
9 20250401 184500 92135300 3160 3160 3160 3160 0
10 20250401 184400 92135300 3160 3160 3160 3160 0
11 20250401 184300 92135300 3160 3160 3160 3160 0
12 20250401 184200 92135300 3160 3160 3160 3160 0
13 20250401 184100 92135300 3160 3160 3160 3160 0
14 20250401 184000 92135300 3160 3160 3160 3160 0
15 20250401 183900 92135300 3160 3160 3160 3160 0
16 20250401 183800 92135300 3160 3160 3160 3160 0
17 20250401 183700 92135300 3160 3160 3160 3160 0
18 20250401 183600 92135300 3160 3160 3160 3160 0
19 20250401 183500 92135300 3160 3160 3160 3160 0
20 20250401 183400 92135300 3160 3160 3160 3160 0
21 20250401 183300 92135300 3160 3160 3160 3160 0
22 20250401 183200 92135300 3160 3160 3160 3160 0
23 20250401 183100 92135300 3160 3160 3160 3160 0
24 20250401 183000 92135300 3160 3160 3160 3160 0
25 20250401 182900 92135300 3160 3160 3160 3160 0
26 20250401 182800 92135300 3160 3160 3160 3160 0
27 20250401 182700 92135300 3160 3160 3160 3160 0
28 20250401 182600 92135300 3160 3160 3160 3160 0
29 20250401 182500 92135300 3160 3160 3160 3160 0
30 20250401 182400 92135300 3160 3160 3160 3160 0
31 20250401 182300 92135300 3160 3160 3160 3160 0
32 20250401 182200 92135300 3160 3160 3160 3160 925
33 20250401 182100 92135300 3160 3160 3160 3160 0
34 20250401 182000 92135300 3160 3160 3160 3160 0
35 20250401 181900 92135300 3160 3160 3160 3160 0
36 20250401 181800 92135300 3160 3160 3160 3160 0
37 20250401 181700 92135300 3160 3160 3160 3160 0
38 20250401 181600 92135300 3160 3160 3160 3160 0
39 20250401 181500 92135300 3160 3160 3160 3160 0
40 20250401 181400 92135300 3160 3160 3160 3160 0
41 20250401 181300 92135300 3160 3160 3160 3160 0
42 20250401 181200 92135300 3160 3160 3160 3160 0
43 20250401 181100 92135300 3160 3160 3160 3160 0
44 20250401 181000 92135300 3160 3160 3160 3160 0
45 20250401 180900 92135300 3160 3160 3160 3160 0
46 20250401 180800 92135300 3160 3160 3160 3160 0
47 20250401 180700 92135300 3160 3160 3160 3160 0
48 20250401 180600 92135300 3160 3160 3160 3160 0
49 20250401 180500 92135300 3160 3160 3160 3160 0
50 20250401 180400 92135300 3160 3160 3160 3160 0
51 20250401 180300 92135300 3160 3160 3160 3160 0
52 20250401 180200 92135300 3160 3160 3160 3160 0
53 20250401 180100 92135300 3160 3160 3160 3160 0
54 20250401 180000 92135300 3160 3160 3160 3160 0
55 20250401 175900 92135300 3160 3160 3160 3160 0
56 20250401 175800 92135300 3160 3160 3160 3160 0
57 20250401 175700 92135300 3160 3160 3160 3160 0
58 20250401 175600 92135300 3160 3160 3160 3160 0
59 20250401 175500 92135300 3160 3160 3160 3160 0
60 20250401 175400 92135300 3160 3160 3160 3160 0
61 20250401 175300 92135300 3160 3160 3160 3160 0
62 20250401 175200 92135300 3160 3160 3160 3160 925
63 20250401 175100 92135300 3160 3160 3160 3160 0
64 20250401 175000 92135300 3160 3160 3160 3160 0
65 20250401 174900 92135300 3160 3160 3160 3160 0
66 20250401 174800 92135300 3160 3160 3160 3160 0
67 20250401 174700 92135300 3160 3160 3160 3160 0
68 20250401 174600 92135300 3160 3160 3160 3160 0
69 20250401 174500 92135300 3160 3160 3160 3160 0
70 20250401 174400 92135300 3160 3160 3160 3160 0
71 20250401 174300 92135300 3160 3160 3160 3160 0
72 20250401 174200 92135300 3160 3160 3160 3160 0
73 20250401 174100 92135300 3160 3160 3160 3160 0
74 20250401 174000 92135300 3160 3160 3160 3160 0
75 20250401 173900 92135300 3160 3160 3160 3160 0
76 20250401 173800 92135300 3160 3160 3160 3160 0
77 20250401 173700 92135300 3160 3160 3160 3160 0
78 20250401 173600 92135300 3160 3160 3160 3160 0
79 20250401 173500 92135300 3160 3160 3160 3160 0
80 20250401 173400 92135300 3160 3160 3160 3160 0
81 20250401 173300 92135300 3160 3160 3160 3160 0
82 20250401 173200 92135300 3160 3160 3160 3160 0
83 20250401 173100 92135300 3160 3160 3160 3160 0
84 20250401 173000 92135300 3160 3160 3160 3160 0
85 20250401 172900 92135300 3160 3160 3160 3160 0
86 20250401 172800 92135300 3160 3160 3160 3160 0
87 20250401 172700 92135300 3160 3160 3160 3160 0
88 20250401 172600 92135300 3160 3160 3160 3160 0
89 20250401 172500 92135300 3160 3160 3160 3160 0
90 20250401 172400 92135300 3160 3160 3160 3160 0
91 20250401 172300 92135300 3160 3160 3160 3160 0
92 20250401 172200 92135300 3160 3160 3160 3160 925
93 20250401 172100 92135300 3160 3160 3160 3160 0
94 20250401 172000 92135300 3160 3160 3160 3160 0
95 20250401 171900 92135300 3160 3160 3160 3160 0
96 20250401 171800 92135300 3160 3160 3160 3160 0
97 20250401 171700 92135300 3160 3160 3160 3160 0
98 20250401 171600 92135300 3160 3160 3160 3160 0
99 20250401 171500 92135300 3160 3160 3160 3160 0
100 20250401 171400 92135300 3160 3160 3160 3160 0
101 20250401 171300 92135300 3160 3160 3160 3160 0
102 20250401 171200 92135300 3160 3160 3160 3160 0
103 20250401 171100 92135300 3160 3160 3160 3160 0
104 20250401 171000 92135300 3160 3160 3160 3160 0
105 20250401 170900 92135300 3160 3160 3160 3160 0
106 20250401 170800 92135300 3160 3160 3160 3160 0
107 20250401 170700 92135300 3160 3160 3160 3160 0
108 20250401 170600 92135300 3160 3160 3160 3160 0
109 20250401 170500 92135300 3160 3160 3160 3160 0
110 20250401 170400 92135300 3160 3160 3160 3160 0
111 20250401 170300 92135300 3160 3160 3160 3160 0
112 20250401 170200 92135300 3160 3160 3160 3160 0
113 20250401 170100 92135300 3160 3160 3160 3160 0
114 20250401 170000 92135300 3160 3160 3160 3160 0
115 20250401 165900 92135300 3160 3160 3160 3160 0
116 20250401 165800 92135300 3160 3160 3160 3160 0
117 20250401 165700 92135300 3160 3160 3160 3160 0
118 20250401 165600 92135300 3160 3160 3160 3160 0
119 20250401 165500 92135300 3160 3160 3160 3160 0
120 20250401 165400 92135300 3160 3160 3160 3160 0
121 20250401 165300 92135300 3160 3160 3160 3160 0
122 20250401 165200 92135300 3160 3160 3160 3160 925
123 20250401 165100 92135300 3160 3160 3160 3160 0
124 20250401 165000 92135300 3160 3160 3160 3160 0
125 20250401 164900 92135300 3160 3160 3160 3160 0
126 20250401 164800 92135300 3160 3160 3160 3160 0
127 20250401 164700 92135300 3160 3160 3160 3160 0
128 20250401 164600 92135300 3160 3160 3160 3160 0
129 20250401 164500 92135300 3160 3160 3160 3160 0
130 20250401 164400 92135300 3160 3160 3160 3160 0
131 20250401 164300 92135300 3160 3160 3160 3160 0
132 20250401 164200 92135300 3160 3160 3160 3160 0
133 20250401 164100 92135300 3160 3160 3160 3160 0
134 20250401 164000 92135300 3160 3160 3160 3160 0
135 20250401 163900 92135300 3160 3160 3160 3160 0
136 20250401 163800 92135300 3160 3160 3160 3160 0
137 20250401 163700 92135300 3160 3160 3160 3160 0
138 20250401 163600 92135300 3160 3160 3160 3160 0
139 20250401 163500 92135300 3160 3160 3160 3160 0
140 20250401 163400 92135300 3160 3160 3160 3160 0
141 20250401 163300 92135300 3160 3160 3160 3160 0
142 20250401 163200 92135300 3160 3160 3160 3160 0
143 20250401 163100 92135300 3160 3160 3160 3160 0
144 20250401 163000 92135300 3160 3160 3160 3160 0
145 20250401 162900 92135300 3160 3160 3160 3160 0
146 20250401 162800 92135300 3160 3160 3160 3160 0
147 20250401 162700 92135300 3160 3160 3160 3160 0
148 20250401 162600 92135300 3160 3160 3160 3160 0
149 20250401 162500 92135300 3160 3160 3160 3160 0
150 20250401 162400 92135300 3160 3160 3160 3160 0
151 20250401 162300 92135300 3160 3160 3160 3160 0
152 20250401 162200 92135300 3160 3160 3160 3160 925
153 20250401 162100 92135300 3160 3160 3160 3160 0
154 20250401 162000 92135300 3160 3160 3160 3160 0
155 20250401 161900 92135300 3160 3160 3160 3160 0
156 20250401 161800 92135300 3160 3160 3160 3160 0
157 20250401 161700 92135300 3160 3160 3160 3160 0
158 20250401 161600 92135300 3160 3160 3160 3160 0
159 20250401 161500 92135300 3160 3160 3160 3160 0
160 20250401 161400 92135300 3160 3160 3160 3160 0
161 20250401 161300 92135300 3160 3160 3160 3160 0
162 20250401 161200 92135300 3160 3160 3160 3160 0
163 20250401 161100 92135300 3160 3160 3160 3160 0
164 20250401 161000 92135300 3160 3160 3160 3160 0
165 20250401 160900 92135300 3160 3160 3160 3160 0
166 20250401 160800 92135300 3160 3160 3160 3160 0
167 20250401 160700 92135300 3160 3160 3160 3160 0
168 20250401 160600 92135300 3160 3160 3160 3160 0
169 20250401 160500 92135300 3160 3160 3160 3160 0
170 20250401 160400 92135300 3160 3160 3160 3160 0
171 20250401 160300 92135300 3160 3160 3160 3160 0
172 20250401 160200 92135300 3160 3160 3160 3160 0
173 20250401 160100 92135300 3160 3160 3160 3160 0
174 20250401 160000 92135300 3160 3160 3160 3160 0
175 20250401 155900 92135300 3160 3160 3160 3160 0
176 20250401 155800 92135300 3160 3160 3160 3160 0
177 20250401 155700 92135300 3160 3160 3160 3160 0
178 20250401 155600 92135300 3160 3160 3160 3160 0
179 20250401 155500 92135300 3160 3160 3160 3160 0
180 20250401 155400 92135300 3160 3160 3160 3160 0
181 20250401 155300 92135300 3160 3160 3160 3160 0
182 20250401 155200 92135300 3160 3160 3160 3160 925
183 20250401 155100 92135300 3160 3160 3160 3160 0
184 20250401 155000 92135300 3160 3160 3160 3160 0
185 20250401 154900 92135300 3160 3160 3160 3160 0
186 20250401 154800 92135300 3160 3160 3160 3160 0
187 20250401 154700 92135300 3160 3160 3160 3160 0
188 20250401 154600 92135300 3160 3160 3160 3160 0
189 20250401 154500 92135300 3160 3160 3160 3160 0
190 20250401 154400 92135300 3160 3160 3160 3160 0
191 20250401 154300 92135300 3160 3160 3160 3160 0
192 20250401 154200 92135300 3160 3160 3160 3160 0
193 20250401 154100 92135300 3160 3160 3160 3160 0
194 20250401 154000 92135300 3160 3160 3160 3160 0
195 20250401 153900 92135300 3160 3160 3160 3160 0
196 20250401 153800 92135300 3160 3160 3160 3160 0
197 20250401 153700 92135300 3160 3160 3160 3160 0
198 20250401 153600 92135300 3160 3160 3160 3160 0
199 20250401 153500 92135300 3160 3160 3160 3160 0
200 20250401 153400 92135300 3160 3160 3160 3160 0
201 20250401 153300 92135300 3160 3160 3160 3160 0
202 20250401 153200 92135300 3160 3160 3160 3160 0
203 20250401 153100 92135300 3160 3160 3160 3160 0
204 20250401 153000 92135300 3160 3160 3160 3160 925
205 20250401 152900 89212300 3160 3160 3160 3160 0
206 20250401 152800 89212300 3160 3160 3160 3160 0
207 20250401 152700 89212300 3160 3160 3160 3160 0
208 20250401 152600 89212300 3160 3160 3160 3160 0
209 20250401 152500 89212300 3160 3160 3160 3160 0
210 20250401 152400 89212300 3160 3160 3160 3160 0
211 20250401 152300 89212300 3160 3160 3160 3160 0
212 20250401 152200 89212300 3160 3160 3160 3160 0
213 20250401 152100 89212300 3160 3160 3160 3160 0
214 20250401 152000 89212300 3160 3160 3160 3160 0
215 20250401 151900 89212300 3160 3160 3160 3160 2
216 20250401 151800 89205980 3160 3160 3160 3160 0
217 20250401 151700 89205980 3160 3160 3160 3150 6
218 20250401 151600 89187060 3145 3160 3160 3145 11
219 20250401 151500 89152315 3160 3155 3160 3155 150
220 20250401 151400 88678860 3155 3155 3155 3155 87
221 20250401 151300 88404375 3155 3155 3155 3155 0
222 20250401 151200 88404375 3155 3155 3155 3155 0
223 20250401 151100 88404375 3155 3155 3155 3155 0
224 20250401 151000 88404375 3155 3160 3160 3155 5
225 20250401 150900 88388595 3160 3160 3160 3160 0
226 20250401 150800 88388595 3160 3160 3160 3160 0
227 20250401 150700 88388595 3160 3160 3160 3160 0
228 20250401 150600 88388595 3160 3160 3160 3160 1
229 20250401 150500 88385435 3140 3140 3140 3140 0
230 20250401 150400 88385435 3140 3140 3140 3140 0
231 20250401 150300 88385435 3140 3140 3140 3140 0
232 20250401 150200 88385435 3140 3155 3155 3140 33
233 20250401 150100 88281780 3165 3165 3165 3165 0
234 20250401 150000 88281780 3165 3160 3165 3150 7
235 20250401 145900 88259665 3150 3150 3150 3150 0
236 20250401 145800 88259665 3150 3150 3150 3150 0
237 20250401 145700 88259665 3150 3150 3150 3150 164
238 20250401 145600 87743065 3170 3170 3170 3170 0
239 20250401 145500 87743065 3170 3170 3170 3170 46
240 20250401 145400 87597245 3150 3150 3150 3150 0
241 20250401 145300 87597245 3150 3150 3150 3150 0
242 20250401 145200 87597245 3150 3155 3155 3150 215
243 20250401 145100 86919940 3170 3170 3170 3170 0
244 20250401 145000 86919940 3170 3170 3170 3170 0
245 20250401 144900 86919940 3170 3170 3170 3170 0
246 20250401 144800 86919940 3170 3170 3170 3170 0
247 20250401 144700 86919940 3170 3170 3170 3170 0
248 20250401 144600 86919940 3170 3170 3170 3170 0
249 20250401 144500 86919940 3170 3170 3170 3170 0
250 20250401 144400 86919940 3170 3170 3170 3170 0
251 20250401 144300 86919940 3170 3170 3170 3170 0
252 20250401 144200 86919940 3170 3170 3170 3170 0
253 20250401 144100 86919940 3170 3170 3170 3170 0
254 20250401 144000 86919940 3170 3170 3170 3170 0
255 20250401 143900 86919940 3170 3170 3170 3170 0
256 20250401 143800 86919940 3170 3170 3170 3170 0
257 20250401 143700 86919940 3170 3160 3170 3160 788
258 20250401 143600 84422480 3170 3170 3170 3170 0
259 20250401 143500 84422480 3170 3170 3170 3170 0
260 20250401 143400 84422480 3170 3170 3170 3170 0
261 20250401 143300 84422480 3170 3170 3170 3170 0
262 20250401 143200 84422480 3170 3170 3170 3170 1
263 20250401 143100 84419310 3170 3170 3170 3170 0
264 20250401 143000 84419310 3170 3170 3170 3170 0
265 20250401 142900 84419310 3170 3170 3170 3170 0
266 20250401 142800 84419310 3170 3170 3170 3170 7
267 20250401 142700 84397120 3170 3170 3170 3170 0
268 20250401 142600 84397120 3170 3170 3170 3170 0
269 20250401 142500 84397120 3170 3170 3170 3170 0
270 20250401 142400 84397120 3170 3170 3170 3170 0
271 20250401 142300 84397120 3170 3170 3170 3170 0
272 20250401 142200 84397120 3170 3170 3170 3170 0
273 20250401 142100 84397120 3170 3170 3170 3170 0
274 20250401 142000 84397120 3170 3170 3170 3170 0
275 20250401 141900 84397120 3170 3170 3170 3170 0
276 20250401 141800 84397120 3170 3165 3170 3165 1068
277 20250401 141700 81016590 3165 3165 3165 3165 0
278 20250401 141600 81016590 3165 3165 3165 3165 0
279 20250401 141500 81016590 3165 3165 3165 3165 0
280 20250401 141400 81016590 3165 3165 3165 3165 0
281 20250401 141300 81016590 3165 3165 3165 3165 0
282 20250401 141200 81016590 3165 3165 3165 3165 22
283 20250401 141100 80946960 3165 3165 3165 3165 0
284 20250401 141000 80946960 3165 3165 3165 3165 100
285 20250401 140900 80630460 3165 3165 3165 3165 0
286 20250401 140800 80630460 3165 3165 3170 3165 1002
287 20250401 140700 77459120 3165 3165 3165 3165 0
288 20250401 140600 77459120 3165 3165 3165 3165 0
289 20250401 140500 77459120 3165 3165 3165 3165 0
290 20250401 140400 77459120 3165 3165 3165 3165 0
291 20250401 140300 77459120 3165 3165 3165 3165 0
292 20250401 140200 77459120 3165 3165 3165 3165 0
293 20250401 140100 77459120 3165 3165 3165 3165 0
294 20250401 140000 77459120 3165 3165 3165 3165 0
295 20250401 135900 77459120 3165 3165 3165 3165 0
296 20250401 135800 77459120 3165 3165 3165 3165 0
297 20250401 135700 77459120 3165 3165 3165 3165 0
298 20250401 135600 77459120 3165 3165 3165 3165 0
299 20250401 135500 77459120 3165 3165 3165 3165 1
300 20250401 135400 77455955 3150 3150 3150 3150 0
301 20250401 135300 77455955 3150 3150 3150 3150 0
302 20250401 135200 77455955 3150 3150 3150 3150 0
303 20250401 135100 77455955 3150 3150 3150 3150 0
304 20250401 135000 77455955 3150 3150 3150 3150 0
305 20250401 134900 77455955 3150 3150 3150 3150 0
306 20250401 134800 77455955 3150 3150 3150 3150 0
307 20250401 134700 77455955 3150 3150 3150 3150 0
308 20250401 134600 77455955 3150 3150 3150 3150 0
309 20250401 134500 77455955 3150 3150 3150 3150 0
310 20250401 134400 77455955 3150 3150 3150 3150 8
311 20250401 134300 77430755 3145 3145 3145 3145 0
312 20250401 134200 77430755 3145 3145 3145 3145 1
313 20250401 134100 77427610 3165 3160 3165 3160 3
314 20250401 134000 77418125 3165 3165 3165 3165 0
315 20250401 133900 77418125 3165 3165 3165 3165 0
316 20250401 133800 77418125 3165 3165 3165 3165 0
317 20250401 133700 77418125 3165 3165 3165 3165 0
318 20250401 133600 77418125 3165 3165 3165 3165 0
319 20250401 133500 77418125 3165 3165 3165 3165 0
320 20250401 133400 77418125 3165 3165 3165 3165 0
321 20250401 133300 77418125 3165 3165 3165 3165 0
322 20250401 133200 77418125 3165 3165 3165 3165 1
323 20250401 133100 77414960 3145 3145 3145 3145 0
324 20250401 133000 77414960 3145 3145 3145 3145 0
325 20250401 132900 77414960 3145 3145 3145 3145 0
326 20250401 132800 77414960 3145 3145 3145 3145 0
327 20250401 132700 77414960 3145 3145 3145 3145 0
328 20250401 132600 77414960 3145 3145 3145 3145 0
329 20250401 132500 77414960 3145 3145 3145 3145 0
330 20250401 132400 77414960 3145 3145 3145 3145 8
331 20250401 132300 77389800 3165 3165 3165 3165 0
332 20250401 132200 77389800 3165 3165 3165 3165 0
333 20250401 132100 77389800 3165 3165 3165 3165 0
334 20250401 132000 77389800 3165 3165 3165 3165 1
335 20250401 131900 77386635 3160 3160 3160 3160 0
336 20250401 131800 77386635 3160 3160 3160 3160 1
337 20250401 131700 77383475 3160 3160 3160 3160 0
338 20250401 131600 77383475 3160 3160 3160 3160 0
339 20250401 131500 77383475 3160 3160 3160 3160 0
340 20250401 131400 77383475 3160 3160 3160 3160 1
341 20250401 131300 77380315 3130 3130 3130 3130 0
342 20250401 131200 77380315 3130 3130 3130 3130 0
343 20250401 131100 77380315 3130 3130 3130 3130 0
344 20250401 131000 77380315 3130 3160 3160 3130 21
345 20250401 130900 77314190 3165 3165 3165 3165 0
346 20250401 130800 77314190 3165 3165 3165 3165 0
347 20250401 130700 77314190 3165 3165 3165 3165 0
348 20250401 130600 77314190 3165 3165 3165 3165 0
349 20250401 130500 77314190 3165 3165 3165 3165 0
350 20250401 130400 77314190 3165 3165 3165 3165 0
351 20250401 130300 77314190 3165 3165 3165 3165 0
352 20250401 130200 77314190 3165 3165 3165 3165 0
353 20250401 130100 77314190 3165 3165 3165 3165 0
354 20250401 130000 77314190 3165 3165 3165 3165 0
355 20250401 125900 77314190 3165 3165 3165 3160 43
356 20250401 125800 77178300 3170 3170 3170 3170 0
357 20250401 125700 77178300 3170 3170 3170 3170 0
358 20250401 125600 77178300 3170 3170 3170 3170 0
359 20250401 125500 77178300 3170 3170 3170 3170 0
360 20250401 125400 77178300 3170 3165 3170 3165 5
361 20250401 125300 77162470 3160 3160 3160 3160 0
362 20250401 125200 77162470 3160 3160 3160 3160 0
363 20250401 125100 77162470 3160 3160 3160 3160 0
364 20250401 125000 77162470 3160 3160 3160 3160 0
365 20250401 124900 77162470 3160 3160 3160 3160 0
366 20250401 124800 77162470 3160 3160 3160 3160 303
367 20250401 124700 76204990 3165 3165 3165 3165 0
368 20250401 124600 76204990 3165 3165 3165 3165 0
369 20250401 124500 76204990 3165 3165 3165 3165 1
370 20250401 124400 76201825 3170 3170 3170 3170 0
371 20250401 124300 76201825 3170 3170 3170 3170 0
372 20250401 124200 76201825 3170 3170 3170 3170 0
373 20250401 124100 76201825 3170 3170 3170 3170 2
374 20250401 124000 76195485 3180 3180 3180 3180 0
375 20250401 123900 76195485 3180 3180 3180 3180 0
376 20250401 123800 76195485 3180 3180 3180 3180 8
377 20250401 123700 76170045 3180 3180 3180 3180 0
378 20250401 123600 76170045 3180 3180 3180 3180 0
379 20250401 123500 76170045 3180 3180 3180 3180 0
380 20250401 123400 76170045 3180 3180 3180 3180 0
381 20250401 123300 76170045 3180 3180 3180 3180 2
382 20250401 123200 76163685 3180 3180 3180 3180 1
383 20250401 123100 76160505 3170 3180 3180 3170 603
384 20250401 123000 74248980 3175 3180 3180 3175 252
385 20250401 122900 73448875 3175 3175 3175 3175 0
386 20250401 122800 73448875 3175 3175 3175 3175 0
387 20250401 122700 73448875 3175 3175 3175 3175 0
388 20250401 122600 73448875 3175 3175 3180 3175 101
389 20250401 122500 73128150 3175 3175 3175 3175 0
390 20250401 122400 73128150 3175 3175 3175 3175 0
391 20250401 122300 73128150 3175 3175 3175 3175 0
392 20250401 122200 73128150 3175 3175 3175 3175 0
393 20250401 122100 73128150 3175 3175 3175 3175 2
394 20250401 122000 73121800 3175 3175 3175 3175 0
395 20250401 121900 73121800 3175 3175 3175 3175 0
396 20250401 121800 73121800 3175 3175 3175 3175 0
397 20250401 121700 73121800 3175 3175 3175 3175 0
398 20250401 121600 73121800 3175 3170 3175 3170 422
399 20250401 121500 71783995 3170 3170 3170 3170 0
400 20250401 121400 71783995 3170 3170 3170 3170 0
401 20250401 121300 71783995 3170 3170 3170 3170 0
402 20250401 121200 71783995 3170 3170 3170 3170 0
403 20250401 121100 71783995 3170 3170 3170 3170 1
404 20250401 121000 71780825 3170 3170 3170 3170 0
405 20250401 120900 71780825 3170 3170 3170 3170 0
406 20250401 120800 71780825 3170 3170 3170 3170 0
407 20250401 120700 71780825 3170 3170 3170 3170 0
408 20250401 120600 71780825 3170 3170 3170 3170 0
409 20250401 120500 71780825 3170 3170 3170 3170 0
410 20250401 120400 71780825 3170 3170 3170 3170 0
411 20250401 120300 71780825 3170 3170 3170 3170 0
412 20250401 120200 71780825 3170 3170 3170 3170 2
413 20250401 120100 71774485 3175 3175 3175 3175 51
414 20250401 120000 71612560 3175 3175 3175 3175 0
415 20250401 115900 71612560 3175 3175 3175 3175 2
416 20250401 115800 71606210 3175 3175 3175 3175 0
417 20250401 115700 71606210 3175 3175 3175 3175 0
418 20250401 115600 71606210 3175 3175 3175 3175 0
419 20250401 115500 71606210 3175 3160 3175 3160 2
420 20250401 115400 71599875 3170 3175 3175 3170 41
421 20250401 115300 71469900 3180 3180 3180 3180 0
422 20250401 115200 71469900 3180 3180 3180 3180 1
423 20250401 115100 71466720 3175 3175 3175 3175 9
424 20250401 115000 71438145 3180 3180 3180 3180 0
425 20250401 114900 71438145 3180 3180 3180 3180 0
426 20250401 114800 71438145 3180 3180 3180 3180 0
427 20250401 114700 71438145 3180 3180 3180 3180 1
428 20250401 114600 71434965 3180 3180 3180 3180 0
429 20250401 114500 71434965 3180 3180 3180 3180 0
430 20250401 114400 71434965 3180 3180 3180 3180 0
431 20250401 114300 71434965 3180 3180 3180 3180 0
432 20250401 114200 71434965 3180 3180 3180 3180 1
433 20250401 114100 71431785 3180 3180 3180 3180 0
434 20250401 114000 71431785 3180 3180 3180 3180 0
435 20250401 113900 71431785 3180 3180 3180 3180 0
436 20250401 113800 71431785 3180 3180 3180 3180 0
437 20250401 113700 71431785 3180 3180 3180 3180 2
438 20250401 113600 71425425 3175 3175 3175 3175 167
439 20250401 113500 70895200 3175 3175 3180 3175 345
440 20250401 113400 69799525 3175 3175 3175 3175 0
441 20250401 113300 69799525 3175 3170 3175 3170 2
442 20250401 113200 69793180 3175 3175 3175 3175 0
443 20250401 113100 69793180 3175 3175 3175 3175 0
444 20250401 113000 69793180 3175 3175 3175 3175 0
445 20250401 112900 69793180 3175 3175 3175 3175 0
446 20250401 112800 69793180 3175 3175 3175 3175 0
447 20250401 112700 69793180 3175 3175 3175 3175 0
448 20250401 112600 69793180 3175 3175 3175 3175 0
449 20250401 112500 69793180 3175 3175 3175 3175 1
450 20250401 112400 69790005 3160 3160 3160 3160 0
451 20250401 112300 69790005 3160 3170 3170 3160 33
452 20250401 112200 69685715 3175 3175 3175 3175 0
453 20250401 112100 69685715 3175 3175 3175 3175 0
454 20250401 112000 69685715 3175 3175 3175 3175 0
455 20250401 111900 69685715 3175 3170 3175 3170 299
456 20250401 111800 68737385 3170 3170 3170 3170 464
457 20250401 111700 67266505 3160 3160 3160 3160 0
458 20250401 111600 67266505 3160 3160 3160 3160 0
459 20250401 111500 67266505 3160 3160 3160 3160 33
460 20250401 111400 67162225 3165 3165 3165 3165 10
461 20250401 111300 67130575 3165 3165 3165 3160 277
462 20250401 111200 66254930 3165 3165 3165 3165 100
463 20250401 111100 65938430 3165 3165 3165 3165 0
464 20250401 111000 65938430 3165 3165 3165 3165 104
465 20250401 110900 65609270 3165 3165 3165 3165 0
466 20250401 110800 65609270 3165 3170 3170 3165 4
467 20250401 110700 65596605 3170 3170 3170 3170 0
468 20250401 110600 65596605 3170 3170 3170 3170 0
469 20250401 110500 65596605 3170 3165 3170 3165 100
470 20250401 110400 65279660 3165 3165 3165 3165 7
471 20250401 110300 65257505 3165 3160 3165 3160 586
472 20250401 110200 63405080 3160 3160 3160 3160 7
473 20250401 110100 63382960 3160 3160 3160 3160 0
474 20250401 110000 63382960 3160 3160 3160 3160 0
475 20250401 105900 63382960 3160 3155 3160 3155 120
476 20250401 105800 63003890 3155 3155 3155 3155 133
477 20250401 105700 62584275 3155 3155 3155 3155 1
478 20250401 105600 62581120 3145 3150 3150 3145 4539
479 20250401 105500 48283380 3145 3145 3145 3145 0
480 20250401 105400 48283380 3145 3145 3145 3145 0
481 20250401 105300 48283380 3145 3145 3145 3145 531
482 20250401 105200 46613385 3145 3145 3145 3145 0
483 20250401 105100 46613385 3145 3145 3145 3145 0
484 20250401 105000 46613385 3145 3145 3145 3145 0
485 20250401 104900 46613385 3145 3145 3145 3145 0
486 20250401 104800 46613385 3145 3145 3145 3145 0
487 20250401 104700 46613385 3145 3145 3145 3145 0
488 20250401 104600 46613385 3145 3145 3145 3145 1
489 20250401 104500 46610240 3140 3140 3140 3140 1
490 20250401 104400 46607100 3145 3140 3145 3140 312
491 20250401 104300 45627350 3125 3130 3130 3125 279
492 20250401 104200 44754090 3130 3130 3130 3130 0
493 20250401 104100 44754090 3130 3130 3130 3130 0
494 20250401 104000 44754090 3130 3130 3130 3130 0
495 20250401 103900 44754090 3130 3130 3130 3130 0
496 20250401 103800 44754090 3130 3130 3130 3130 1
497 20250401 103700 44750960 3125 3125 3125 3125 0
498 20250401 103600 44750960 3125 3125 3125 3125 0
499 20250401 103500 44750960 3125 3125 3125 3125 0
500 20250401 103400 44750960 3125 3125 3125 3125 0
501 20250401 103300 44750960 3125 3125 3125 3125 3
502 20250401 103200 44741585 3120 3120 3120 3120 0
503 20250401 103100 44741585 3120 3120 3120 3120 0
504 20250401 103000 44741585 3120 3120 3120 3120 0
505 20250401 102900 44741585 3120 3115 3120 3115 101
506 20250401 102800 44426470 3140 3140 3140 3140 1
507 20250401 102700 44423330 3115 3115 3115 3115 1
508 20250401 102600 44420215 3140 3140 3140 3140 0
509 20250401 102500 44420215 3140 3140 3140 3140 0
510 20250401 102400 44420215 3140 3140 3140 3140 0
511 20250401 102300 44420215 3140 3140 3140 3140 12
512 20250401 102200 44382535 3140 3140 3140 3140 0
513 20250401 102100 44382535 3140 3140 3140 3140 1
514 20250401 102000 44379395 3135 3135 3135 3135 2
515 20250401 101900 44373125 3130 3130 3130 3130 0
516 20250401 101800 44373125 3130 3130 3130 3130 0
517 20250401 101700 44373125 3130 3130 3130 3130 0
518 20250401 101600 44373125 3130 3130 3130 3130 0
519 20250401 101500 44373125 3130 3130 3130 3130 247
520 20250401 101400 43600015 3130 3130 3130 3130 253
521 20250401 101300 42808125 3140 3145 3145 3140 383
522 20250401 101200 41605405 3140 3140 3140 3140 378
523 20250401 101100 40418485 3135 3125 3135 3125 641
524 20250401 101000 38410940 3120 3120 3120 3120 0
525 20250401 100900 38410940 3120 3120 3120 3120 0
526 20250401 100800 38410940 3120 3120 3120 3120 1
527 20250401 100700 38407820 3115 3115 3115 3115 94
528 20250401 100600 38115010 3110 3110 3110 3110 112
529 20250401 100500 37766690 3110 3110 3110 3110 0
530 20250401 100400 37766690 3110 3110 3110 3110 0
531 20250401 100300 37766690 3110 3110 3110 3110 0
532 20250401 100200 37766690 3110 3110 3110 3110 0
533 20250401 100100 37766690 3110 3110 3110 3110 1
534 20250401 100000 37763580 3100 3105 3105 3100 61
535 20250401 095900 37574475 3100 3110 3110 3075 635
536 20250401 095800 35614750 3115 3115 3115 3115 0
537 20250401 095700 35614750 3115 3115 3115 3115 0
538 20250401 095600 35614750 3115 3115 3115 3115 0
539 20250401 095500 35614750 3115 3110 3115 3110 148
540 20250401 095400 35153780 3115 3115 3115 3115 830
541 20250401 095300 32568330 3120 3120 3120 3120 0
542 20250401 095200 32568330 3120 3120 3120 3120 0
543 20250401 095100 32568330 3120 3120 3120 3120 0
544 20250401 095000 32568330 3120 3120 3120 3090 370
545 20250401 094900 31421885 3130 3130 3130 3130 0
546 20250401 094800 31421885 3130 3130 3130 3130 0
547 20250401 094700 31421885 3130 3130 3130 3130 0
548 20250401 094600 31421885 3130 3130 3130 3130 0
549 20250401 094500 31421885 3130 3130 3130 3130 0
550 20250401 094400 31421885 3130 3125 3130 3125 7
551 20250401 094300 31400005 3125 3125 3125 3125 50
552 20250401 094200 31243755 3125 3125 3125 3125 10
553 20250401 094100 31212505 3125 3125 3125 3125 50
554 20250401 094000 31056255 3125 3125 3125 3125 30
555 20250401 093900 30962505 3125 3125 3125 3125 59
556 20250401 093800 30778130 3125 3125 3125 3125 0
557 20250401 093700 30778130 3125 3125 3125 3125 2
558 20250401 093600 30771880 3130 3130 3130 3130 25
559 20250401 093500 30693630 3135 3135 3135 3135 0
560 20250401 093400 30693630 3135 3135 3135 3135 0
561 20250401 093300 30693630 3135 3135 3135 3135 1
562 20250401 093200 30690495 3110 3125 3125 3110 500
563 20250401 093100 29135415 3110 3110 3110 3110 0
564 20250401 093000 29135415 3110 3145 3145 3110 203
565 20250401 092900 28502095 3125 3125 3125 3125 0
566 20250401 092800 28502095 3125 3125 3125 3125 0
567 20250401 092700 28502095 3125 3130 3130 3125 4
568 20250401 092600 28489585 3145 3145 3145 3145 0
569 20250401 092500 28489585 3145 3145 3145 3145 0
570 20250401 092400 28489585 3145 3145 3145 3145 0
571 20250401 092300 28489585 3145 3145 3145 3145 0
572 20250401 092200 28489585 3145 3145 3145 3145 11
573 20250401 092100 28454990 3145 3145 3145 3145 1
574 20250401 092000 28451845 3145 3145 3145 3145 0
575 20250401 091900 28451845 3145 3140 3145 3140 2
576 20250401 091800 28445560 3145 3140 3145 3140 4
577 20250401 091700 28432995 3125 3130 3130 3125 650
578 20250401 091600 26401740 3125 3125 3125 3125 0
579 20250401 091500 26401740 3125 3125 3125 3125 3
580 20250401 091400 26392365 3150 3150 3150 3150 0
581 20250401 091300 26392365 3150 3150 3150 3150 0
582 20250401 091200 26392365 3150 3140 3150 3130 1008
583 20250401 091100 23222325 3145 3145 3145 3145 1
584 20250401 091000 23219180 3140 3140 3140 3140 0
585 20250401 090900 23219180 3140 3120 3140 3120 459
586 20250401 090800 21786355 3130 3115 3130 3115 76
587 20250401 090700 21549385 3100 3110 3115 3100 1654
588 20250401 090600 16407680 3105 3085 3105 3085 474
589 20250401 090500 14941160 3085 3085 3085 3085 0
590 20250401 090400 14941160 3085 3105 3105 3085 523
591 20250401 090300 13326125 3100 3100 3100 3100 0
592 20250401 090200 13326125 3100 3100 3100 3100 0
593 20250401 090100 13326125 3100 3100 3100 3100 0
594 20250401 090000 13326125 3100 3065 3100 3065 4342

1
004310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,164864,32000000,517672960,100480000000,0.52
20250327,164864,32000000,529213440,102720000000,0.52
20250326,164864,32000000,533335040,103520000000,0.52
20250325,164864,32000000,533335040,103520000000,0.52
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 164864 32000000 517672960 100480000000 0.52
3 20250327 164864 32000000 529213440 102720000000 0.52
4 20250326 164864 32000000 533335040 103520000000 0.52
5 20250325 164864 32000000 533335040 103520000000 0.52