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

609
011810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,135346624,3680,3680,3680,3680,158
20250401,190600,135346624,3680,3680,3680,3680,0
20250401,190500,135346624,3680,3680,3680,3680,0
20250401,190400,135346624,3680,3680,3680,3680,0
20250401,190300,135346624,3680,3680,3680,3680,0
20250401,190200,135346624,3680,3680,3680,3680,0
20250401,190100,135346624,3680,3680,3680,3680,0
20250401,190000,135346624,3680,3680,3680,3680,0
20250401,185900,135346624,3680,3680,3680,3680,0
20250401,185800,135346624,3680,3680,3680,3680,0
20250401,185700,135346624,3680,3680,3680,3680,0
20250401,185600,135346624,3680,3680,3680,3680,0
20250401,185500,135346624,3680,3680,3680,3680,0
20250401,185400,135346624,3680,3680,3680,3680,0
20250401,185300,135346624,3680,3680,3680,3680,0
20250401,185200,135346624,3680,3680,3680,3680,0
20250401,185100,135346624,3680,3680,3680,3680,0
20250401,185000,135346624,3680,3680,3680,3680,0
20250401,184900,135346624,3680,3680,3680,3680,0
20250401,184800,135346624,3680,3680,3680,3680,0
20250401,184700,135346624,3680,3680,3680,3680,0
20250401,184600,135346624,3680,3680,3680,3680,0
20250401,184500,135346624,3680,3680,3680,3680,0
20250401,184400,135346624,3680,3680,3680,3680,0
20250401,184300,135346624,3680,3680,3680,3680,0
20250401,184200,135346624,3680,3680,3680,3680,0
20250401,184100,135346624,3680,3680,3680,3680,0
20250401,184000,135346624,3680,3680,3680,3680,0
20250401,183900,135346624,3680,3680,3680,3680,0
20250401,183800,135346624,3680,3680,3680,3680,0
20250401,183700,135346624,3680,3680,3680,3680,158
20250401,183600,135346624,3680,3680,3680,3680,0
20250401,183500,135346624,3680,3680,3680,3680,0
20250401,183400,135346624,3680,3680,3680,3680,0
20250401,183300,135346624,3680,3680,3680,3680,0
20250401,183200,135346624,3680,3680,3680,3680,0
20250401,183100,135346624,3680,3680,3680,3680,0
20250401,183000,135346624,3680,3680,3680,3680,0
20250401,182900,135346624,3680,3680,3680,3680,0
20250401,182800,135346624,3680,3680,3680,3680,0
20250401,182700,135346624,3680,3680,3680,3680,0
20250401,182600,135346624,3680,3680,3680,3680,0
20250401,182500,135346624,3680,3680,3680,3680,0
20250401,182400,135346624,3680,3680,3680,3680,0
20250401,182300,135346624,3680,3680,3680,3680,0
20250401,182200,135346624,3680,3680,3680,3680,0
20250401,182100,135346624,3680,3680,3680,3680,0
20250401,182000,135346624,3680,3680,3680,3680,0
20250401,181900,135346624,3680,3680,3680,3680,0
20250401,181800,135346624,3680,3680,3680,3680,0
20250401,181700,135346624,3680,3680,3680,3680,0
20250401,181600,135346624,3680,3680,3680,3680,0
20250401,181500,135346624,3680,3680,3680,3680,0
20250401,181400,135346624,3680,3680,3680,3680,0
20250401,181300,135346624,3680,3680,3680,3680,0
20250401,181200,135346624,3680,3680,3680,3680,0
20250401,181100,135346624,3680,3680,3680,3680,0
20250401,181000,135346624,3680,3680,3680,3680,0
20250401,180900,135346624,3680,3680,3680,3680,0
20250401,180800,135346624,3680,3680,3680,3680,0
20250401,180700,135346624,3680,3680,3680,3680,158
20250401,180600,135346624,3680,3680,3680,3680,0
20250401,180500,135346624,3680,3680,3680,3680,0
20250401,180400,135346624,3680,3680,3680,3680,0
20250401,180300,135346624,3680,3680,3680,3680,0
20250401,180200,135346624,3680,3680,3680,3680,0
20250401,180100,135346624,3680,3680,3680,3680,0
20250401,180000,135346624,3680,3680,3680,3680,0
20250401,175900,135346624,3680,3680,3680,3680,0
20250401,175800,135346624,3680,3680,3680,3680,0
20250401,175700,135346624,3680,3680,3680,3680,0
20250401,175600,135346624,3680,3680,3680,3680,0
20250401,175500,135346624,3680,3680,3680,3680,0
20250401,175400,135346624,3680,3680,3680,3680,0
20250401,175300,135346624,3680,3680,3680,3680,0
20250401,175200,135346624,3680,3680,3680,3680,0
20250401,175100,135346624,3680,3680,3680,3680,0
20250401,175000,135346624,3680,3680,3680,3680,0
20250401,174900,135346624,3680,3680,3680,3680,0
20250401,174800,135346624,3680,3680,3680,3680,0
20250401,174700,135346624,3680,3680,3680,3680,0
20250401,174600,135346624,3680,3680,3680,3680,0
20250401,174500,135346624,3680,3680,3680,3680,0
20250401,174400,135346624,3680,3680,3680,3680,0
20250401,174300,135346624,3680,3680,3680,3680,0
20250401,174200,135346624,3680,3680,3680,3680,0
20250401,174100,135346624,3680,3680,3680,3680,0
20250401,174000,135346624,3680,3680,3680,3680,0
20250401,173900,135346624,3680,3680,3680,3680,0
20250401,173800,135346624,3680,3680,3680,3680,0
20250401,173700,135346624,3680,3680,3680,3680,158
20250401,173600,135346624,3680,3680,3680,3680,0
20250401,173500,135346624,3680,3680,3680,3680,0
20250401,173400,135346624,3680,3680,3680,3680,0
20250401,173300,135346624,3680,3680,3680,3680,0
20250401,173200,135346624,3680,3680,3680,3680,0
20250401,173100,135346624,3680,3680,3680,3680,0
20250401,173000,135346624,3680,3680,3680,3680,0
20250401,172900,135346624,3680,3680,3680,3680,0
20250401,172800,135346624,3680,3680,3680,3680,0
20250401,172700,135346624,3680,3680,3680,3680,0
20250401,172600,135346624,3680,3680,3680,3680,0
20250401,172500,135346624,3680,3680,3680,3680,0
20250401,172400,135346624,3680,3680,3680,3680,0
20250401,172300,135346624,3680,3680,3680,3680,0
20250401,172200,135346624,3680,3680,3680,3680,0
20250401,172100,135346624,3680,3680,3680,3680,0
20250401,172000,135346624,3680,3680,3680,3680,0
20250401,171900,135346624,3680,3680,3680,3680,0
20250401,171800,135346624,3680,3680,3680,3680,0
20250401,171700,135346624,3680,3680,3680,3680,0
20250401,171600,135346624,3680,3680,3680,3680,0
20250401,171500,135346624,3680,3680,3680,3680,0
20250401,171400,135346624,3680,3680,3680,3680,0
20250401,171300,135346624,3680,3680,3680,3680,0
20250401,171200,135346624,3680,3680,3680,3680,0
20250401,171100,135346624,3680,3680,3680,3680,0
20250401,171000,135346624,3680,3680,3680,3680,0
20250401,170900,135346624,3680,3680,3680,3680,0
20250401,170800,135346624,3680,3680,3680,3680,0
20250401,170700,135346624,3680,3680,3680,3680,158
20250401,170600,135346624,3680,3680,3680,3680,0
20250401,170500,135346624,3680,3680,3680,3680,0
20250401,170400,135346624,3680,3680,3680,3680,0
20250401,170300,135346624,3680,3680,3680,3680,0
20250401,170200,135346624,3680,3680,3680,3680,0
20250401,170100,135346624,3680,3680,3680,3680,0
20250401,170000,135346624,3680,3680,3680,3680,0
20250401,165900,135346624,3680,3680,3680,3680,0
20250401,165800,135346624,3680,3680,3680,3680,0
20250401,165700,135346624,3680,3680,3680,3680,0
20250401,165600,135346624,3680,3680,3680,3680,0
20250401,165500,135346624,3680,3680,3680,3680,0
20250401,165400,135346624,3680,3680,3680,3680,0
20250401,165300,135346624,3680,3680,3680,3680,0
20250401,165200,135346624,3680,3680,3680,3680,0
20250401,165100,135346624,3680,3680,3680,3680,0
20250401,165000,135346624,3680,3680,3680,3680,0
20250401,164900,135346624,3680,3680,3680,3680,0
20250401,164800,135346624,3680,3680,3680,3680,0
20250401,164700,135346624,3680,3680,3680,3680,0
20250401,164600,135346624,3680,3680,3680,3680,0
20250401,164500,135346624,3680,3680,3680,3680,0
20250401,164400,135346624,3680,3680,3680,3680,0
20250401,164300,135346624,3680,3680,3680,3680,0
20250401,164200,135346624,3680,3680,3680,3680,0
20250401,164100,135346624,3680,3680,3680,3680,0
20250401,164000,135346624,3680,3680,3680,3680,0
20250401,163900,135346624,3680,3680,3680,3680,0
20250401,163800,135346624,3680,3680,3680,3680,0
20250401,163700,135346624,3680,3680,3680,3680,158
20250401,163600,135346624,3680,3680,3680,3680,0
20250401,163500,135346624,3680,3680,3680,3680,0
20250401,163400,135346624,3680,3680,3680,3680,0
20250401,163300,135346624,3680,3680,3680,3680,0
20250401,163200,135346624,3680,3680,3680,3680,0
20250401,163100,135346624,3680,3680,3680,3680,0
20250401,163000,135346624,3680,3680,3680,3680,0
20250401,162900,135346624,3680,3680,3680,3680,0
20250401,162800,135346624,3680,3680,3680,3680,0
20250401,162700,135346624,3680,3680,3680,3680,0
20250401,162600,135346624,3680,3680,3680,3680,0
20250401,162500,135346624,3680,3680,3680,3680,0
20250401,162400,135346624,3680,3680,3680,3680,0
20250401,162300,135346624,3680,3680,3680,3680,0
20250401,162200,135346624,3680,3680,3680,3680,0
20250401,162100,135346624,3680,3680,3680,3680,0
20250401,162000,135346624,3680,3680,3680,3680,0
20250401,161900,135346624,3680,3680,3680,3680,0
20250401,161800,135346624,3680,3680,3680,3680,0
20250401,161700,135346624,3680,3680,3680,3680,0
20250401,161600,135346624,3680,3680,3680,3680,0
20250401,161500,135346624,3680,3680,3680,3680,0
20250401,161400,135346624,3680,3680,3680,3680,0
20250401,161300,135346624,3680,3680,3680,3680,0
20250401,161200,135346624,3680,3680,3680,3680,0
20250401,161100,135346624,3680,3680,3680,3680,0
20250401,161000,135346624,3680,3680,3680,3680,0
20250401,160900,135346624,3680,3680,3680,3680,0
20250401,160800,135346624,3680,3680,3680,3680,0
20250401,160700,135346624,3680,3680,3680,3680,158
20250401,160600,135346624,3680,3680,3680,3680,0
20250401,160500,135346624,3680,3680,3680,3680,0
20250401,160400,135346624,3680,3680,3680,3680,0
20250401,160300,135346624,3680,3680,3680,3680,0
20250401,160200,135346624,3680,3680,3680,3680,0
20250401,160100,135346624,3680,3680,3680,3680,0
20250401,160000,135346624,3680,3680,3680,3680,0
20250401,155900,135346624,3680,3680,3680,3680,0
20250401,155800,135346624,3680,3680,3680,3680,0
20250401,155700,135346624,3680,3680,3680,3680,0
20250401,155600,135346624,3680,3680,3680,3680,0
20250401,155500,135346624,3680,3680,3680,3680,0
20250401,155400,135346624,3680,3680,3680,3680,0
20250401,155300,135346624,3680,3680,3680,3680,0
20250401,155200,135346624,3680,3680,3680,3680,0
20250401,155100,135346624,3680,3680,3680,3680,0
20250401,155000,135346624,3680,3680,3680,3680,0
20250401,154900,135346624,3680,3680,3680,3680,0
20250401,154800,135346624,3680,3680,3680,3680,0
20250401,154700,135346624,3680,3680,3680,3680,0
20250401,154600,135346624,3680,3680,3680,3680,0
20250401,154500,135346624,3680,3680,3680,3680,0
20250401,154400,135346624,3680,3680,3680,3680,0
20250401,154300,135346624,3680,3680,3680,3680,0
20250401,154200,135346624,3680,3680,3680,3680,0
20250401,154100,135346624,3680,3680,3680,3680,0
20250401,154000,135346624,3680,3680,3680,3680,0
20250401,153900,135346624,3680,3680,3680,3680,0
20250401,153800,135346624,3680,3680,3680,3680,0
20250401,153700,135346624,3680,3680,3680,3680,158
20250401,153600,135346624,3680,3680,3680,3680,0
20250401,153500,135346624,3680,3680,3680,3680,0
20250401,153400,135346624,3680,3680,3680,3680,0
20250401,153300,135346624,3680,3680,3680,3680,0
20250401,153200,135346624,3680,3680,3680,3680,0
20250401,153100,135346624,3680,3680,3680,3680,0
20250401,153000,135346624,3680,3680,3680,3680,158
20250401,152900,134765184,3695,3695,3695,3695,0
20250401,152800,134765184,3695,3695,3695,3695,0
20250401,152700,134765184,3695,3695,3695,3695,0
20250401,152600,134765184,3695,3695,3695,3695,0
20250401,152500,134765184,3695,3695,3695,3695,0
20250401,152400,134765184,3695,3695,3695,3695,0
20250401,152300,134765184,3695,3695,3695,3695,0
20250401,152200,134765184,3695,3695,3695,3695,0
20250401,152100,134765184,3695,3695,3695,3695,0
20250401,152000,134765184,3695,3695,3695,3695,0
20250401,151900,134765184,3695,3695,3695,3695,145
20250401,151800,134229409,3695,3695,3695,3695,1
20250401,151700,134225714,3695,3695,3695,3695,20
20250401,151600,134151814,3695,3695,3695,3695,0
20250401,151500,134151814,3695,3695,3695,3695,251
20250401,151400,133224369,3690,3690,3690,3690,0
20250401,151300,133224369,3690,3690,3690,3690,0
20250401,151200,133224369,3690,3690,3690,3690,115
20250401,151100,132800019,3690,3690,3690,3690,0
20250401,151000,132800019,3690,3690,3690,3690,0
20250401,150900,132800019,3690,3685,3690,3680,1142
20250401,150800,128596029,3687,3687,3687,3687,0
20250401,150700,128596029,3687,3687,3687,3687,0
20250401,150600,128596029,3687,3687,3687,3687,69
20250401,150500,128341626,3687,3690,3690,3687,243
20250401,150400,127445655,3685,3685,3685,3685,0
20250401,150300,127445655,3685,3685,3685,3685,0
20250401,150200,127445655,3685,3685,3685,3685,0
20250401,150100,127445655,3685,3685,3685,3685,0
20250401,150000,127445655,3685,3685,3685,3685,0
20250401,145900,127445655,3685,3685,3685,3685,0
20250401,145800,127445655,3685,3685,3685,3685,0
20250401,145700,127445655,3685,3685,3685,3685,0
20250401,145600,127445655,3685,3685,3685,3685,0
20250401,145500,127445655,3685,3685,3685,3685,52
20250401,145400,127254035,3685,3685,3685,3685,0
20250401,145300,127254035,3685,3685,3685,3685,0
20250401,145200,127254035,3685,3685,3685,3685,0
20250401,145100,127254035,3685,3685,3685,3685,1
20250401,145000,127250350,3680,3675,3685,3675,4516
20250401,144900,110630690,3675,3675,3675,3675,83
20250401,144800,110325665,3670,3670,3670,3670,0
20250401,144700,110325665,3670,3670,3670,3670,0
20250401,144600,110325665,3670,3675,3675,3670,5
20250401,144500,110307310,3665,3665,3665,3665,0
20250401,144400,110307310,3665,3665,3665,3665,0
20250401,144300,110307310,3665,3665,3665,3665,0
20250401,144200,110307310,3665,3665,3665,3665,0
20250401,144100,110307310,3665,3670,3670,3665,415
20250401,144000,108786325,3675,3675,3675,3675,0
20250401,143900,108786325,3675,3675,3675,3675,0
20250401,143800,108786325,3675,3675,3675,3675,24
20250401,143700,108698125,3675,3675,3675,3675,0
20250401,143600,108698125,3675,3675,3675,3675,0
20250401,143500,108698125,3675,3675,3675,3675,0
20250401,143400,108698125,3675,3675,3675,3675,0
20250401,143300,108698125,3675,3675,3675,3675,50
20250401,143200,108514375,3670,3670,3670,3670,13
20250401,143100,108466665,3675,3675,3675,3675,45
20250401,143000,108301290,3670,3670,3670,3670,0
20250401,142900,108301290,3670,3670,3670,3670,0
20250401,142800,108301290,3670,3670,3670,3670,0
20250401,142700,108301290,3670,3670,3670,3670,39
20250401,142600,108158160,3680,3680,3680,3680,0
20250401,142500,108158160,3680,3680,3680,3680,1
20250401,142400,108154480,3680,3680,3680,3680,0
20250401,142300,108154480,3680,3680,3680,3680,3
20250401,142200,108143440,3680,3680,3680,3680,0
20250401,142100,108143440,3680,3680,3680,3680,0
20250401,142000,108143440,3680,3680,3680,3680,3
20250401,141900,108132400,3690,3690,3690,3690,0
20250401,141800,108132400,3690,3690,3690,3690,0
20250401,141700,108132400,3690,3690,3690,3690,0
20250401,141600,108132400,3690,3690,3690,3690,0
20250401,141500,108132400,3690,3690,3690,3690,0
20250401,141400,108132400,3690,3690,3690,3690,0
20250401,141300,108132400,3690,3690,3690,3690,1
20250401,141200,108128710,3690,3690,3690,3690,400
20250401,141100,106652710,3690,3690,3690,3690,800
20250401,141000,103700710,3690,3685,3690,3685,433
20250401,140900,102104950,3680,3675,3680,3670,1404
20250401,140800,96943045,3670,3670,3670,3670,99
20250401,140700,96579715,3670,3670,3670,3670,20
20250401,140600,96506315,3675,3675,3675,3675,189
20250401,140500,95811740,3670,3670,3670,3670,0
20250401,140400,95811740,3670,3670,3670,3670,0
20250401,140300,95811740,3670,3670,3670,3670,40
20250401,140200,95664940,3670,3670,3670,3670,10
20250401,140100,95628240,3675,3675,3675,3675,1
20250401,140000,95624565,3670,3670,3670,3670,0
20250401,135900,95624565,3670,3670,3670,3670,70
20250401,135800,95367665,3665,3670,3670,3665,1000
20250401,135700,91702615,3670,3670,3670,3670,0
20250401,135600,91702615,3670,3670,3670,3670,0
20250401,135500,91702615,3670,3670,3670,3670,0
20250401,135400,91702615,3670,3670,3670,3670,0
20250401,135300,91702615,3670,3670,3670,3670,181
20250401,135200,91038345,3670,3670,3670,3670,4
20250401,135100,91023665,3670,3670,3670,3670,0
20250401,135000,91023665,3670,3670,3670,3670,0
20250401,134900,91023665,3670,3670,3670,3670,0
20250401,134800,91023665,3670,3670,3670,3670,10
20250401,134700,90986965,3670,3670,3670,3670,4
20250401,134600,90972285,3670,3670,3670,3670,1
20250401,134500,90968615,3675,3675,3675,3675,0
20250401,134400,90968615,3675,3675,3675,3675,0
20250401,134300,90968615,3675,3675,3675,3675,0
20250401,134200,90968615,3675,3675,3675,3675,0
20250401,134100,90968615,3675,3675,3675,3675,0
20250401,134000,90968615,3675,3675,3675,3675,52
20250401,133900,90777515,3670,3670,3670,3670,0
20250401,133800,90777515,3670,3670,3670,3670,280
20250401,133700,89749915,3670,3670,3670,3670,114
20250401,133600,89331535,3660,3660,3660,3660,0
20250401,133500,89331535,3660,3660,3660,3660,0
20250401,133400,89331535,3660,3660,3660,3660,0
20250401,133300,89331535,3660,3660,3660,3660,220
20250401,133200,88526335,3665,3665,3665,3665,8
20250401,133100,88497015,3670,3670,3670,3670,227
20250401,133000,87663925,3665,3665,3665,3665,0
20250401,132900,87663925,3665,3665,3665,3665,1
20250401,132800,87660260,3670,3670,3670,3670,248
20250401,132700,86750100,3675,3675,3675,3675,1
20250401,132600,86746425,3670,3670,3670,3670,1
20250401,132500,86742755,3675,3675,3675,3675,0
20250401,132400,86742755,3675,3675,3675,3675,0
20250401,132300,86742755,3675,3675,3675,3675,1
20250401,132200,86739080,3670,3670,3670,3670,0
20250401,132100,86739080,3670,3670,3670,3670,12
20250401,132000,86695040,3670,3670,3670,3670,39
20250401,131900,86551910,3665,3665,3665,3665,0
20250401,131800,86551910,3665,3665,3665,3665,20
20250401,131700,86478610,3655,3655,3655,3655,0
20250401,131600,86478610,3655,3655,3655,3655,1
20250401,131500,86474955,3680,3680,3680,3680,0
20250401,131400,86474955,3680,3680,3680,3680,0
20250401,131300,86474955,3680,3680,3680,3680,0
20250401,131200,86474955,3680,3680,3680,3680,0
20250401,131100,86474955,3680,3680,3680,3680,10
20250401,131000,86438155,3680,3680,3680,3680,0
20250401,130900,86438155,3680,3680,3680,3680,0
20250401,130800,86438155,3680,3680,3680,3680,10
20250401,130700,86401355,3680,3680,3680,3680,10
20250401,130600,86364555,3680,3685,3685,3680,132
20250401,130500,85878695,3680,3680,3680,3680,0
20250401,130400,85878695,3680,3680,3680,3680,553
20250401,130300,83843655,3650,3650,3650,3650,0
20250401,130200,83843655,3650,3650,3650,3650,0
20250401,130100,83843655,3650,3650,3650,3650,0
20250401,130000,83843655,3650,3650,3650,3650,0
20250401,125900,83843655,3650,3650,3650,3650,0
20250401,125800,83843655,3650,3650,3650,3650,0
20250401,125700,83843655,3650,3650,3650,3650,0
20250401,125600,83843655,3650,3650,3650,3650,0
20250401,125500,83843655,3650,3655,3655,3650,2
20250401,125400,83836350,3650,3650,3650,3650,0
20250401,125300,83836350,3650,3650,3650,3650,0
20250401,125200,83836350,3650,3675,3675,3650,233
20250401,125100,82982650,3680,3680,3680,3680,0
20250401,125000,82982650,3680,3680,3680,3680,1
20250401,124900,82978970,3675,3675,3675,3675,0
20250401,124800,82978970,3675,3675,3675,3675,11
20250401,124700,82938545,3680,3680,3680,3680,0
20250401,124600,82938545,3680,3680,3680,3680,0
20250401,124500,82938545,3680,3680,3680,3680,1
20250401,124400,82934865,3675,3675,3675,3675,114
20250401,124300,82515915,3680,3680,3680,3680,0
20250401,124200,82515915,3680,3680,3680,3680,0
20250401,124100,82515915,3680,3680,3680,3680,1
20250401,124000,82512235,3675,3675,3675,3675,0
20250401,123900,82512235,3675,3675,3675,3675,0
20250401,123800,82512235,3675,3675,3675,3675,778
20250401,123700,79653085,3675,3675,3675,3675,0
20250401,123600,79653085,3675,3675,3675,3675,0
20250401,123500,79653085,3675,3675,3675,3675,1
20250401,123400,79649410,3670,3670,3670,3670,17
20250401,123300,79587020,3670,3675,3675,3670,4
20250401,123200,79572335,3670,3670,3670,3670,0
20250401,123100,79572335,3670,3670,3670,3670,19
20250401,123000,79502605,3670,3670,3670,3670,1
20250401,122900,79498935,3670,3670,3670,3670,0
20250401,122800,79498935,3670,3670,3670,3670,10
20250401,122700,79462235,3670,3670,3670,3670,10
20250401,122600,79425535,3670,3670,3670,3670,26
20250401,122500,79330115,3665,3665,3665,3665,0
20250401,122400,79330115,3665,3665,3665,3665,1
20250401,122300,79326450,3665,3665,3665,3665,35
20250401,122200,79198175,3670,3670,3670,3670,0
20250401,122100,79198175,3670,3675,3675,3670,41
20250401,122000,79047650,3675,3675,3675,3675,10
20250401,121900,79010900,3670,3670,3670,3670,0
20250401,121800,79010900,3670,3670,3670,3670,19
20250401,121700,78941170,3670,3670,3670,3670,0
20250401,121600,78941170,3670,3670,3670,3670,16
20250401,121500,78882450,3670,3670,3670,3670,5
20250401,121400,78864100,3675,3675,3675,3675,0
20250401,121300,78864100,3675,3675,3675,3675,0
20250401,121200,78864100,3675,3675,3675,3675,0
20250401,121100,78864100,3675,3670,3675,3670,32
20250401,121000,78746650,3670,3670,3670,3670,20
20250401,120900,78673250,3670,3675,3675,3670,57
20250401,120800,78464055,3670,3675,3675,3670,216
20250401,120700,77670355,3675,3680,3680,3675,2336
20250401,120600,69074370,3675,3675,3675,3675,419
20250401,120500,67534545,3675,3675,3675,3675,0
20250401,120400,67534545,3675,3675,3675,3675,1
20250401,120300,67530870,3675,3675,3675,3675,176
20250401,120200,66884070,3675,3675,3675,3675,0
20250401,120100,66884070,3675,3675,3675,3675,0
20250401,120000,66884070,3675,3675,3675,3675,10
20250401,115900,66847320,3675,3675,3675,3675,2
20250401,115800,66839970,3675,3675,3675,3675,0
20250401,115700,66839970,3675,3675,3675,3675,20
20250401,115600,66766470,3675,3675,3675,3675,200
20250401,115500,66031470,3675,3675,3675,3675,201
20250401,115400,65292795,3675,3680,3680,3675,5
20250401,115300,65274415,3680,3675,3680,3675,14
20250401,115200,65222960,3680,3675,3680,3675,84
20250401,115100,64913860,3675,3675,3675,3675,1
20250401,115000,64910185,3685,3685,3685,3685,0
20250401,114900,64910185,3685,3675,3685,3675,1157
20250401,114800,60649220,3675,3675,3675,3645,1073
20250401,114700,56730310,3675,3675,3675,3675,17
20250401,114600,56667835,3675,3675,3675,3675,10
20250401,114500,56631085,3680,3680,3680,3680,0
20250401,114400,56631085,3680,3675,3680,3675,8
20250401,114300,56601680,3675,3675,3675,3675,0
20250401,114200,56601680,3675,3675,3675,3675,0
20250401,114100,56601680,3675,3675,3675,3675,0
20250401,114000,56601680,3675,3680,3680,3675,3
20250401,113900,56590650,3675,3675,3675,3675,0
20250401,113800,56590650,3675,3675,3675,3675,0
20250401,113700,56590650,3675,3675,3675,3675,0
20250401,113600,56590650,3675,3675,3675,3675,8
20250401,113500,56561250,3680,3680,3680,3680,1
20250401,113400,56557570,3680,3675,3680,3675,60
20250401,113300,56337060,3670,3670,3670,3670,50
20250401,113200,56153560,3670,3670,3670,3670,0
20250401,113100,56153560,3670,3670,3670,3670,1
20250401,113000,56149890,3670,3670,3680,3670,34
20250401,112900,56025080,3675,3675,3675,3675,20
20250401,112800,55951580,3680,3665,3680,3665,336
20250401,112700,54719900,3665,3675,3675,3665,80
20250401,112600,54425970,3675,3665,3675,3665,137
20250401,112500,53922505,3665,3665,3665,3665,12
20250401,112400,53878525,3670,3670,3670,3670,25
20250401,112300,53786775,3670,3670,3670,3670,0
20250401,112200,53786775,3670,3665,3670,3665,120
20250401,112100,53346425,3670,3670,3670,3670,0
20250401,112000,53346425,3670,3670,3670,3670,676
20250401,111900,50865505,3660,3660,3660,3660,98
20250401,111800,50506825,3660,3665,3665,3660,529
20250401,111700,48569680,3660,3660,3660,3660,0
20250401,111600,48569680,3660,3660,3660,3660,0
20250401,111500,48569680,3660,3660,3660,3660,0
20250401,111400,48569680,3660,3660,3660,3660,81
20250401,111300,48273220,3660,3660,3660,3660,306
20250401,111200,47153260,3655,3655,3655,3655,90
20250401,111100,46824310,3655,3655,3655,3655,105
20250401,111000,46440535,3655,3655,3655,3655,7
20250401,110900,46414950,3655,3655,3655,3655,11
20250401,110800,46374745,3655,3655,3655,3655,2
20250401,110700,46367435,3650,3650,3650,3650,0
20250401,110600,46367435,3650,3650,3650,3650,0
20250401,110500,46367435,3650,3655,3655,3650,11
20250401,110400,46327280,3650,3650,3650,3650,0
20250401,110300,46327280,3650,3650,3650,3650,200
20250401,110200,45597280,3630,3630,3630,3630,0
20250401,110100,45597280,3630,3645,3645,3630,39
20250401,110000,45455140,3645,3645,3645,3645,0
20250401,105900,45455140,3645,3640,3645,3640,280
20250401,105800,44434790,3635,3635,3635,3635,0
20250401,105700,44434790,3635,3635,3635,3635,822
20250401,105600,41446820,3635,3635,3635,3635,1
20250401,105500,41443185,3635,3625,3635,3625,102
20250401,105400,41072425,3630,3630,3630,3630,0
20250401,105300,41072425,3630,3630,3630,3630,71
20250401,105200,40814695,3630,3630,3630,3630,0
20250401,105100,40814695,3630,3630,3630,3630,26
20250401,105000,40720315,3630,3630,3630,3630,12
20250401,104900,40676755,3620,3620,3620,3620,0
20250401,104800,40676755,3620,3620,3620,3620,0
20250401,104700,40676755,3620,3630,3630,3620,23
20250401,104600,40593295,3630,3630,3630,3630,1
20250401,104500,40589665,3625,3625,3625,3625,87
20250401,104400,40274290,3625,3625,3625,3625,151
20250401,104300,39726915,3615,3620,3620,3615,39
20250401,104200,39585920,3625,3625,3625,3625,0
20250401,104100,39585920,3625,3625,3625,3625,0
20250401,104000,39585920,3625,3625,3625,3625,20
20250401,103900,39513420,3620,3620,3620,3620,0
20250401,103800,39513420,3620,3620,3620,3620,0
20250401,103700,39513420,3620,3620,3620,3620,0
20250401,103600,39513420,3620,3620,3620,3620,0
20250401,103500,39513420,3620,3620,3620,3620,0
20250401,103400,39513420,3620,3610,3620,3610,43
20250401,103300,39357770,3600,3620,3620,3600,153
20250401,103200,38805020,3625,3625,3625,3625,1
20250401,103100,38801395,3625,3625,3625,3625,0
20250401,103000,38801395,3625,3625,3625,3625,0
20250401,102900,38801395,3625,3625,3625,3625,2
20250401,102800,38794145,3625,3625,3625,3625,0
20250401,102700,38794145,3625,3625,3625,3625,1
20250401,102600,38790520,3615,3615,3615,3615,0
20250401,102500,38790520,3615,3615,3615,3615,0
20250401,102400,38790520,3615,3615,3615,3615,0
20250401,102300,38790520,3615,3615,3615,3615,0
20250401,102200,38790520,3615,3615,3615,3615,0
20250401,102100,38790520,3615,3615,3615,3615,0
20250401,102000,38790520,3615,3615,3615,3615,0
20250401,101900,38790520,3615,3615,3615,3615,0
20250401,101800,38790520,3615,3630,3630,3615,42
20250401,101700,38638150,3615,3615,3615,3615,0
20250401,101600,38638150,3615,3615,3615,3615,0
20250401,101500,38638150,3615,3615,3615,3615,186
20250401,101400,37965760,3630,3630,3630,3630,64
20250401,101300,37733440,3625,3625,3625,3625,254
20250401,101200,36812690,3620,3615,3620,3615,602
20250401,101100,34635225,3585,3590,3590,3585,300
20250401,101000,33559710,3615,3615,3615,3615,1
20250401,100900,33556095,3615,3615,3615,3615,2
20250401,100800,33548865,3615,3615,3615,3615,1
20250401,100700,33545250,3615,3615,3615,3615,0
20250401,100600,33545250,3615,3615,3615,3615,0
20250401,100500,33545250,3615,3615,3615,3615,0
20250401,100400,33545250,3615,3615,3615,3615,10
20250401,100300,33509100,3615,3600,3615,3595,9
20250401,100200,33476635,3620,3605,3620,3560,1885
20250401,100100,26731375,3625,3610,3625,3605,120
20250401,100000,26298440,3610,3610,3610,3610,100
20250401,095900,25937440,3610,3610,3610,3610,0
20250401,095800,25937440,3610,3620,3620,3610,208
20250401,095700,25186450,3625,3625,3625,3625,0
20250401,095600,25186450,3625,3625,3625,3625,0
20250401,095500,25186450,3625,3625,3625,3625,50
20250401,095400,25005200,3625,3625,3625,3625,1
20250401,095300,25001575,3630,3630,3630,3630,0
20250401,095200,25001575,3630,3630,3630,3630,0
20250401,095100,25001575,3630,3630,3630,3630,48
20250401,095000,24827335,3640,3640,3640,3640,1
20250401,094900,24823695,3630,3630,3630,3630,26
20250401,094800,24729315,3640,3640,3640,3640,2
20250401,094700,24722035,3640,3640,3640,3640,50
20250401,094600,24540035,3640,3635,3640,3630,36
20250401,094500,24409020,3630,3630,3630,3630,2
20250401,094400,24401760,3630,3630,3630,3630,31
20250401,094300,24289230,3630,3630,3630,3630,141
20250401,094200,23777400,3640,3630,3640,3630,288
20250401,094100,22730120,3630,3630,3630,3630,3
20250401,094000,22719230,3630,3630,3630,3630,7
20250401,093900,22693820,3630,3615,3630,3615,1784
20250401,093800,16244630,3615,3615,3615,3615,226
20250401,093700,15427640,3615,3615,3615,3615,2
20250401,093600,15420410,3615,3615,3615,3615,3
20250401,093500,15409565,3600,3620,3620,3600,20
20250401,093400,15337300,3605,3605,3625,3605,58
20250401,093300,15127380,3630,3630,3630,3630,2
20250401,093200,15120120,3630,3640,3640,3600,47
20250401,093100,14950475,3620,3620,3620,3620,3
20250401,093000,14939615,3640,3640,3640,3640,2
20250401,092900,14932335,3640,3640,3640,3640,0
20250401,092800,14932335,3640,3640,3640,3640,0
20250401,092700,14932335,3640,3640,3640,3640,20
20250401,092600,14859535,3640,3635,3640,3635,19
20250401,092500,14790400,3645,3645,3645,3645,0
20250401,092400,14790400,3645,3645,3645,3645,0
20250401,092300,14790400,3645,3645,3645,3645,0
20250401,092200,14790400,3645,3630,3645,3630,3
20250401,092100,14779495,3630,3630,3630,3630,8
20250401,092000,14750455,3645,3645,3645,3645,0
20250401,091900,14750455,3645,3615,3645,3590,201
20250401,091800,14025205,3610,3620,3620,3610,43
20250401,091700,13869705,3610,3630,3630,3610,97
20250401,091600,13519105,3655,3655,3655,3655,0
20250401,091500,13519105,3655,3655,3655,3655,100
20250401,091400,13153605,3655,3655,3655,3655,0
20250401,091300,13153605,3655,3625,3655,3625,1580
20250401,091200,7383665,3645,3635,3645,3635,1496
20250401,091100,1938225,3635,3635,3635,3635,5
20250401,091000,1920050,3600,3600,3600,3600,0
20250401,090900,1920050,3600,3600,3600,3600,0
20250401,090800,1920050,3600,3600,3600,3600,0
20250401,090700,1920050,3600,3645,3645,3600,6
20250401,090600,1898405,3650,3650,3650,3650,0
20250401,090500,1898405,3650,3645,3650,3645,40
20250401,090400,1752445,3590,3590,3590,3590,1
20250401,090300,1748855,3590,3590,3590,3590,29
20250401,090200,1644745,3650,3650,3650,3650,2
20250401,090100,1637445,3650,3650,3650,3650,11
20250401,090000,1597295,3655,3620,3655,3620,441
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 135346624 3680 3680 3680 3680 158
3 20250401 190600 135346624 3680 3680 3680 3680 0
4 20250401 190500 135346624 3680 3680 3680 3680 0
5 20250401 190400 135346624 3680 3680 3680 3680 0
6 20250401 190300 135346624 3680 3680 3680 3680 0
7 20250401 190200 135346624 3680 3680 3680 3680 0
8 20250401 190100 135346624 3680 3680 3680 3680 0
9 20250401 190000 135346624 3680 3680 3680 3680 0
10 20250401 185900 135346624 3680 3680 3680 3680 0
11 20250401 185800 135346624 3680 3680 3680 3680 0
12 20250401 185700 135346624 3680 3680 3680 3680 0
13 20250401 185600 135346624 3680 3680 3680 3680 0
14 20250401 185500 135346624 3680 3680 3680 3680 0
15 20250401 185400 135346624 3680 3680 3680 3680 0
16 20250401 185300 135346624 3680 3680 3680 3680 0
17 20250401 185200 135346624 3680 3680 3680 3680 0
18 20250401 185100 135346624 3680 3680 3680 3680 0
19 20250401 185000 135346624 3680 3680 3680 3680 0
20 20250401 184900 135346624 3680 3680 3680 3680 0
21 20250401 184800 135346624 3680 3680 3680 3680 0
22 20250401 184700 135346624 3680 3680 3680 3680 0
23 20250401 184600 135346624 3680 3680 3680 3680 0
24 20250401 184500 135346624 3680 3680 3680 3680 0
25 20250401 184400 135346624 3680 3680 3680 3680 0
26 20250401 184300 135346624 3680 3680 3680 3680 0
27 20250401 184200 135346624 3680 3680 3680 3680 0
28 20250401 184100 135346624 3680 3680 3680 3680 0
29 20250401 184000 135346624 3680 3680 3680 3680 0
30 20250401 183900 135346624 3680 3680 3680 3680 0
31 20250401 183800 135346624 3680 3680 3680 3680 0
32 20250401 183700 135346624 3680 3680 3680 3680 158
33 20250401 183600 135346624 3680 3680 3680 3680 0
34 20250401 183500 135346624 3680 3680 3680 3680 0
35 20250401 183400 135346624 3680 3680 3680 3680 0
36 20250401 183300 135346624 3680 3680 3680 3680 0
37 20250401 183200 135346624 3680 3680 3680 3680 0
38 20250401 183100 135346624 3680 3680 3680 3680 0
39 20250401 183000 135346624 3680 3680 3680 3680 0
40 20250401 182900 135346624 3680 3680 3680 3680 0
41 20250401 182800 135346624 3680 3680 3680 3680 0
42 20250401 182700 135346624 3680 3680 3680 3680 0
43 20250401 182600 135346624 3680 3680 3680 3680 0
44 20250401 182500 135346624 3680 3680 3680 3680 0
45 20250401 182400 135346624 3680 3680 3680 3680 0
46 20250401 182300 135346624 3680 3680 3680 3680 0
47 20250401 182200 135346624 3680 3680 3680 3680 0
48 20250401 182100 135346624 3680 3680 3680 3680 0
49 20250401 182000 135346624 3680 3680 3680 3680 0
50 20250401 181900 135346624 3680 3680 3680 3680 0
51 20250401 181800 135346624 3680 3680 3680 3680 0
52 20250401 181700 135346624 3680 3680 3680 3680 0
53 20250401 181600 135346624 3680 3680 3680 3680 0
54 20250401 181500 135346624 3680 3680 3680 3680 0
55 20250401 181400 135346624 3680 3680 3680 3680 0
56 20250401 181300 135346624 3680 3680 3680 3680 0
57 20250401 181200 135346624 3680 3680 3680 3680 0
58 20250401 181100 135346624 3680 3680 3680 3680 0
59 20250401 181000 135346624 3680 3680 3680 3680 0
60 20250401 180900 135346624 3680 3680 3680 3680 0
61 20250401 180800 135346624 3680 3680 3680 3680 0
62 20250401 180700 135346624 3680 3680 3680 3680 158
63 20250401 180600 135346624 3680 3680 3680 3680 0
64 20250401 180500 135346624 3680 3680 3680 3680 0
65 20250401 180400 135346624 3680 3680 3680 3680 0
66 20250401 180300 135346624 3680 3680 3680 3680 0
67 20250401 180200 135346624 3680 3680 3680 3680 0
68 20250401 180100 135346624 3680 3680 3680 3680 0
69 20250401 180000 135346624 3680 3680 3680 3680 0
70 20250401 175900 135346624 3680 3680 3680 3680 0
71 20250401 175800 135346624 3680 3680 3680 3680 0
72 20250401 175700 135346624 3680 3680 3680 3680 0
73 20250401 175600 135346624 3680 3680 3680 3680 0
74 20250401 175500 135346624 3680 3680 3680 3680 0
75 20250401 175400 135346624 3680 3680 3680 3680 0
76 20250401 175300 135346624 3680 3680 3680 3680 0
77 20250401 175200 135346624 3680 3680 3680 3680 0
78 20250401 175100 135346624 3680 3680 3680 3680 0
79 20250401 175000 135346624 3680 3680 3680 3680 0
80 20250401 174900 135346624 3680 3680 3680 3680 0
81 20250401 174800 135346624 3680 3680 3680 3680 0
82 20250401 174700 135346624 3680 3680 3680 3680 0
83 20250401 174600 135346624 3680 3680 3680 3680 0
84 20250401 174500 135346624 3680 3680 3680 3680 0
85 20250401 174400 135346624 3680 3680 3680 3680 0
86 20250401 174300 135346624 3680 3680 3680 3680 0
87 20250401 174200 135346624 3680 3680 3680 3680 0
88 20250401 174100 135346624 3680 3680 3680 3680 0
89 20250401 174000 135346624 3680 3680 3680 3680 0
90 20250401 173900 135346624 3680 3680 3680 3680 0
91 20250401 173800 135346624 3680 3680 3680 3680 0
92 20250401 173700 135346624 3680 3680 3680 3680 158
93 20250401 173600 135346624 3680 3680 3680 3680 0
94 20250401 173500 135346624 3680 3680 3680 3680 0
95 20250401 173400 135346624 3680 3680 3680 3680 0
96 20250401 173300 135346624 3680 3680 3680 3680 0
97 20250401 173200 135346624 3680 3680 3680 3680 0
98 20250401 173100 135346624 3680 3680 3680 3680 0
99 20250401 173000 135346624 3680 3680 3680 3680 0
100 20250401 172900 135346624 3680 3680 3680 3680 0
101 20250401 172800 135346624 3680 3680 3680 3680 0
102 20250401 172700 135346624 3680 3680 3680 3680 0
103 20250401 172600 135346624 3680 3680 3680 3680 0
104 20250401 172500 135346624 3680 3680 3680 3680 0
105 20250401 172400 135346624 3680 3680 3680 3680 0
106 20250401 172300 135346624 3680 3680 3680 3680 0
107 20250401 172200 135346624 3680 3680 3680 3680 0
108 20250401 172100 135346624 3680 3680 3680 3680 0
109 20250401 172000 135346624 3680 3680 3680 3680 0
110 20250401 171900 135346624 3680 3680 3680 3680 0
111 20250401 171800 135346624 3680 3680 3680 3680 0
112 20250401 171700 135346624 3680 3680 3680 3680 0
113 20250401 171600 135346624 3680 3680 3680 3680 0
114 20250401 171500 135346624 3680 3680 3680 3680 0
115 20250401 171400 135346624 3680 3680 3680 3680 0
116 20250401 171300 135346624 3680 3680 3680 3680 0
117 20250401 171200 135346624 3680 3680 3680 3680 0
118 20250401 171100 135346624 3680 3680 3680 3680 0
119 20250401 171000 135346624 3680 3680 3680 3680 0
120 20250401 170900 135346624 3680 3680 3680 3680 0
121 20250401 170800 135346624 3680 3680 3680 3680 0
122 20250401 170700 135346624 3680 3680 3680 3680 158
123 20250401 170600 135346624 3680 3680 3680 3680 0
124 20250401 170500 135346624 3680 3680 3680 3680 0
125 20250401 170400 135346624 3680 3680 3680 3680 0
126 20250401 170300 135346624 3680 3680 3680 3680 0
127 20250401 170200 135346624 3680 3680 3680 3680 0
128 20250401 170100 135346624 3680 3680 3680 3680 0
129 20250401 170000 135346624 3680 3680 3680 3680 0
130 20250401 165900 135346624 3680 3680 3680 3680 0
131 20250401 165800 135346624 3680 3680 3680 3680 0
132 20250401 165700 135346624 3680 3680 3680 3680 0
133 20250401 165600 135346624 3680 3680 3680 3680 0
134 20250401 165500 135346624 3680 3680 3680 3680 0
135 20250401 165400 135346624 3680 3680 3680 3680 0
136 20250401 165300 135346624 3680 3680 3680 3680 0
137 20250401 165200 135346624 3680 3680 3680 3680 0
138 20250401 165100 135346624 3680 3680 3680 3680 0
139 20250401 165000 135346624 3680 3680 3680 3680 0
140 20250401 164900 135346624 3680 3680 3680 3680 0
141 20250401 164800 135346624 3680 3680 3680 3680 0
142 20250401 164700 135346624 3680 3680 3680 3680 0
143 20250401 164600 135346624 3680 3680 3680 3680 0
144 20250401 164500 135346624 3680 3680 3680 3680 0
145 20250401 164400 135346624 3680 3680 3680 3680 0
146 20250401 164300 135346624 3680 3680 3680 3680 0
147 20250401 164200 135346624 3680 3680 3680 3680 0
148 20250401 164100 135346624 3680 3680 3680 3680 0
149 20250401 164000 135346624 3680 3680 3680 3680 0
150 20250401 163900 135346624 3680 3680 3680 3680 0
151 20250401 163800 135346624 3680 3680 3680 3680 0
152 20250401 163700 135346624 3680 3680 3680 3680 158
153 20250401 163600 135346624 3680 3680 3680 3680 0
154 20250401 163500 135346624 3680 3680 3680 3680 0
155 20250401 163400 135346624 3680 3680 3680 3680 0
156 20250401 163300 135346624 3680 3680 3680 3680 0
157 20250401 163200 135346624 3680 3680 3680 3680 0
158 20250401 163100 135346624 3680 3680 3680 3680 0
159 20250401 163000 135346624 3680 3680 3680 3680 0
160 20250401 162900 135346624 3680 3680 3680 3680 0
161 20250401 162800 135346624 3680 3680 3680 3680 0
162 20250401 162700 135346624 3680 3680 3680 3680 0
163 20250401 162600 135346624 3680 3680 3680 3680 0
164 20250401 162500 135346624 3680 3680 3680 3680 0
165 20250401 162400 135346624 3680 3680 3680 3680 0
166 20250401 162300 135346624 3680 3680 3680 3680 0
167 20250401 162200 135346624 3680 3680 3680 3680 0
168 20250401 162100 135346624 3680 3680 3680 3680 0
169 20250401 162000 135346624 3680 3680 3680 3680 0
170 20250401 161900 135346624 3680 3680 3680 3680 0
171 20250401 161800 135346624 3680 3680 3680 3680 0
172 20250401 161700 135346624 3680 3680 3680 3680 0
173 20250401 161600 135346624 3680 3680 3680 3680 0
174 20250401 161500 135346624 3680 3680 3680 3680 0
175 20250401 161400 135346624 3680 3680 3680 3680 0
176 20250401 161300 135346624 3680 3680 3680 3680 0
177 20250401 161200 135346624 3680 3680 3680 3680 0
178 20250401 161100 135346624 3680 3680 3680 3680 0
179 20250401 161000 135346624 3680 3680 3680 3680 0
180 20250401 160900 135346624 3680 3680 3680 3680 0
181 20250401 160800 135346624 3680 3680 3680 3680 0
182 20250401 160700 135346624 3680 3680 3680 3680 158
183 20250401 160600 135346624 3680 3680 3680 3680 0
184 20250401 160500 135346624 3680 3680 3680 3680 0
185 20250401 160400 135346624 3680 3680 3680 3680 0
186 20250401 160300 135346624 3680 3680 3680 3680 0
187 20250401 160200 135346624 3680 3680 3680 3680 0
188 20250401 160100 135346624 3680 3680 3680 3680 0
189 20250401 160000 135346624 3680 3680 3680 3680 0
190 20250401 155900 135346624 3680 3680 3680 3680 0
191 20250401 155800 135346624 3680 3680 3680 3680 0
192 20250401 155700 135346624 3680 3680 3680 3680 0
193 20250401 155600 135346624 3680 3680 3680 3680 0
194 20250401 155500 135346624 3680 3680 3680 3680 0
195 20250401 155400 135346624 3680 3680 3680 3680 0
196 20250401 155300 135346624 3680 3680 3680 3680 0
197 20250401 155200 135346624 3680 3680 3680 3680 0
198 20250401 155100 135346624 3680 3680 3680 3680 0
199 20250401 155000 135346624 3680 3680 3680 3680 0
200 20250401 154900 135346624 3680 3680 3680 3680 0
201 20250401 154800 135346624 3680 3680 3680 3680 0
202 20250401 154700 135346624 3680 3680 3680 3680 0
203 20250401 154600 135346624 3680 3680 3680 3680 0
204 20250401 154500 135346624 3680 3680 3680 3680 0
205 20250401 154400 135346624 3680 3680 3680 3680 0
206 20250401 154300 135346624 3680 3680 3680 3680 0
207 20250401 154200 135346624 3680 3680 3680 3680 0
208 20250401 154100 135346624 3680 3680 3680 3680 0
209 20250401 154000 135346624 3680 3680 3680 3680 0
210 20250401 153900 135346624 3680 3680 3680 3680 0
211 20250401 153800 135346624 3680 3680 3680 3680 0
212 20250401 153700 135346624 3680 3680 3680 3680 158
213 20250401 153600 135346624 3680 3680 3680 3680 0
214 20250401 153500 135346624 3680 3680 3680 3680 0
215 20250401 153400 135346624 3680 3680 3680 3680 0
216 20250401 153300 135346624 3680 3680 3680 3680 0
217 20250401 153200 135346624 3680 3680 3680 3680 0
218 20250401 153100 135346624 3680 3680 3680 3680 0
219 20250401 153000 135346624 3680 3680 3680 3680 158
220 20250401 152900 134765184 3695 3695 3695 3695 0
221 20250401 152800 134765184 3695 3695 3695 3695 0
222 20250401 152700 134765184 3695 3695 3695 3695 0
223 20250401 152600 134765184 3695 3695 3695 3695 0
224 20250401 152500 134765184 3695 3695 3695 3695 0
225 20250401 152400 134765184 3695 3695 3695 3695 0
226 20250401 152300 134765184 3695 3695 3695 3695 0
227 20250401 152200 134765184 3695 3695 3695 3695 0
228 20250401 152100 134765184 3695 3695 3695 3695 0
229 20250401 152000 134765184 3695 3695 3695 3695 0
230 20250401 151900 134765184 3695 3695 3695 3695 145
231 20250401 151800 134229409 3695 3695 3695 3695 1
232 20250401 151700 134225714 3695 3695 3695 3695 20
233 20250401 151600 134151814 3695 3695 3695 3695 0
234 20250401 151500 134151814 3695 3695 3695 3695 251
235 20250401 151400 133224369 3690 3690 3690 3690 0
236 20250401 151300 133224369 3690 3690 3690 3690 0
237 20250401 151200 133224369 3690 3690 3690 3690 115
238 20250401 151100 132800019 3690 3690 3690 3690 0
239 20250401 151000 132800019 3690 3690 3690 3690 0
240 20250401 150900 132800019 3690 3685 3690 3680 1142
241 20250401 150800 128596029 3687 3687 3687 3687 0
242 20250401 150700 128596029 3687 3687 3687 3687 0
243 20250401 150600 128596029 3687 3687 3687 3687 69
244 20250401 150500 128341626 3687 3690 3690 3687 243
245 20250401 150400 127445655 3685 3685 3685 3685 0
246 20250401 150300 127445655 3685 3685 3685 3685 0
247 20250401 150200 127445655 3685 3685 3685 3685 0
248 20250401 150100 127445655 3685 3685 3685 3685 0
249 20250401 150000 127445655 3685 3685 3685 3685 0
250 20250401 145900 127445655 3685 3685 3685 3685 0
251 20250401 145800 127445655 3685 3685 3685 3685 0
252 20250401 145700 127445655 3685 3685 3685 3685 0
253 20250401 145600 127445655 3685 3685 3685 3685 0
254 20250401 145500 127445655 3685 3685 3685 3685 52
255 20250401 145400 127254035 3685 3685 3685 3685 0
256 20250401 145300 127254035 3685 3685 3685 3685 0
257 20250401 145200 127254035 3685 3685 3685 3685 0
258 20250401 145100 127254035 3685 3685 3685 3685 1
259 20250401 145000 127250350 3680 3675 3685 3675 4516
260 20250401 144900 110630690 3675 3675 3675 3675 83
261 20250401 144800 110325665 3670 3670 3670 3670 0
262 20250401 144700 110325665 3670 3670 3670 3670 0
263 20250401 144600 110325665 3670 3675 3675 3670 5
264 20250401 144500 110307310 3665 3665 3665 3665 0
265 20250401 144400 110307310 3665 3665 3665 3665 0
266 20250401 144300 110307310 3665 3665 3665 3665 0
267 20250401 144200 110307310 3665 3665 3665 3665 0
268 20250401 144100 110307310 3665 3670 3670 3665 415
269 20250401 144000 108786325 3675 3675 3675 3675 0
270 20250401 143900 108786325 3675 3675 3675 3675 0
271 20250401 143800 108786325 3675 3675 3675 3675 24
272 20250401 143700 108698125 3675 3675 3675 3675 0
273 20250401 143600 108698125 3675 3675 3675 3675 0
274 20250401 143500 108698125 3675 3675 3675 3675 0
275 20250401 143400 108698125 3675 3675 3675 3675 0
276 20250401 143300 108698125 3675 3675 3675 3675 50
277 20250401 143200 108514375 3670 3670 3670 3670 13
278 20250401 143100 108466665 3675 3675 3675 3675 45
279 20250401 143000 108301290 3670 3670 3670 3670 0
280 20250401 142900 108301290 3670 3670 3670 3670 0
281 20250401 142800 108301290 3670 3670 3670 3670 0
282 20250401 142700 108301290 3670 3670 3670 3670 39
283 20250401 142600 108158160 3680 3680 3680 3680 0
284 20250401 142500 108158160 3680 3680 3680 3680 1
285 20250401 142400 108154480 3680 3680 3680 3680 0
286 20250401 142300 108154480 3680 3680 3680 3680 3
287 20250401 142200 108143440 3680 3680 3680 3680 0
288 20250401 142100 108143440 3680 3680 3680 3680 0
289 20250401 142000 108143440 3680 3680 3680 3680 3
290 20250401 141900 108132400 3690 3690 3690 3690 0
291 20250401 141800 108132400 3690 3690 3690 3690 0
292 20250401 141700 108132400 3690 3690 3690 3690 0
293 20250401 141600 108132400 3690 3690 3690 3690 0
294 20250401 141500 108132400 3690 3690 3690 3690 0
295 20250401 141400 108132400 3690 3690 3690 3690 0
296 20250401 141300 108132400 3690 3690 3690 3690 1
297 20250401 141200 108128710 3690 3690 3690 3690 400
298 20250401 141100 106652710 3690 3690 3690 3690 800
299 20250401 141000 103700710 3690 3685 3690 3685 433
300 20250401 140900 102104950 3680 3675 3680 3670 1404
301 20250401 140800 96943045 3670 3670 3670 3670 99
302 20250401 140700 96579715 3670 3670 3670 3670 20
303 20250401 140600 96506315 3675 3675 3675 3675 189
304 20250401 140500 95811740 3670 3670 3670 3670 0
305 20250401 140400 95811740 3670 3670 3670 3670 0
306 20250401 140300 95811740 3670 3670 3670 3670 40
307 20250401 140200 95664940 3670 3670 3670 3670 10
308 20250401 140100 95628240 3675 3675 3675 3675 1
309 20250401 140000 95624565 3670 3670 3670 3670 0
310 20250401 135900 95624565 3670 3670 3670 3670 70
311 20250401 135800 95367665 3665 3670 3670 3665 1000
312 20250401 135700 91702615 3670 3670 3670 3670 0
313 20250401 135600 91702615 3670 3670 3670 3670 0
314 20250401 135500 91702615 3670 3670 3670 3670 0
315 20250401 135400 91702615 3670 3670 3670 3670 0
316 20250401 135300 91702615 3670 3670 3670 3670 181
317 20250401 135200 91038345 3670 3670 3670 3670 4
318 20250401 135100 91023665 3670 3670 3670 3670 0
319 20250401 135000 91023665 3670 3670 3670 3670 0
320 20250401 134900 91023665 3670 3670 3670 3670 0
321 20250401 134800 91023665 3670 3670 3670 3670 10
322 20250401 134700 90986965 3670 3670 3670 3670 4
323 20250401 134600 90972285 3670 3670 3670 3670 1
324 20250401 134500 90968615 3675 3675 3675 3675 0
325 20250401 134400 90968615 3675 3675 3675 3675 0
326 20250401 134300 90968615 3675 3675 3675 3675 0
327 20250401 134200 90968615 3675 3675 3675 3675 0
328 20250401 134100 90968615 3675 3675 3675 3675 0
329 20250401 134000 90968615 3675 3675 3675 3675 52
330 20250401 133900 90777515 3670 3670 3670 3670 0
331 20250401 133800 90777515 3670 3670 3670 3670 280
332 20250401 133700 89749915 3670 3670 3670 3670 114
333 20250401 133600 89331535 3660 3660 3660 3660 0
334 20250401 133500 89331535 3660 3660 3660 3660 0
335 20250401 133400 89331535 3660 3660 3660 3660 0
336 20250401 133300 89331535 3660 3660 3660 3660 220
337 20250401 133200 88526335 3665 3665 3665 3665 8
338 20250401 133100 88497015 3670 3670 3670 3670 227
339 20250401 133000 87663925 3665 3665 3665 3665 0
340 20250401 132900 87663925 3665 3665 3665 3665 1
341 20250401 132800 87660260 3670 3670 3670 3670 248
342 20250401 132700 86750100 3675 3675 3675 3675 1
343 20250401 132600 86746425 3670 3670 3670 3670 1
344 20250401 132500 86742755 3675 3675 3675 3675 0
345 20250401 132400 86742755 3675 3675 3675 3675 0
346 20250401 132300 86742755 3675 3675 3675 3675 1
347 20250401 132200 86739080 3670 3670 3670 3670 0
348 20250401 132100 86739080 3670 3670 3670 3670 12
349 20250401 132000 86695040 3670 3670 3670 3670 39
350 20250401 131900 86551910 3665 3665 3665 3665 0
351 20250401 131800 86551910 3665 3665 3665 3665 20
352 20250401 131700 86478610 3655 3655 3655 3655 0
353 20250401 131600 86478610 3655 3655 3655 3655 1
354 20250401 131500 86474955 3680 3680 3680 3680 0
355 20250401 131400 86474955 3680 3680 3680 3680 0
356 20250401 131300 86474955 3680 3680 3680 3680 0
357 20250401 131200 86474955 3680 3680 3680 3680 0
358 20250401 131100 86474955 3680 3680 3680 3680 10
359 20250401 131000 86438155 3680 3680 3680 3680 0
360 20250401 130900 86438155 3680 3680 3680 3680 0
361 20250401 130800 86438155 3680 3680 3680 3680 10
362 20250401 130700 86401355 3680 3680 3680 3680 10
363 20250401 130600 86364555 3680 3685 3685 3680 132
364 20250401 130500 85878695 3680 3680 3680 3680 0
365 20250401 130400 85878695 3680 3680 3680 3680 553
366 20250401 130300 83843655 3650 3650 3650 3650 0
367 20250401 130200 83843655 3650 3650 3650 3650 0
368 20250401 130100 83843655 3650 3650 3650 3650 0
369 20250401 130000 83843655 3650 3650 3650 3650 0
370 20250401 125900 83843655 3650 3650 3650 3650 0
371 20250401 125800 83843655 3650 3650 3650 3650 0
372 20250401 125700 83843655 3650 3650 3650 3650 0
373 20250401 125600 83843655 3650 3650 3650 3650 0
374 20250401 125500 83843655 3650 3655 3655 3650 2
375 20250401 125400 83836350 3650 3650 3650 3650 0
376 20250401 125300 83836350 3650 3650 3650 3650 0
377 20250401 125200 83836350 3650 3675 3675 3650 233
378 20250401 125100 82982650 3680 3680 3680 3680 0
379 20250401 125000 82982650 3680 3680 3680 3680 1
380 20250401 124900 82978970 3675 3675 3675 3675 0
381 20250401 124800 82978970 3675 3675 3675 3675 11
382 20250401 124700 82938545 3680 3680 3680 3680 0
383 20250401 124600 82938545 3680 3680 3680 3680 0
384 20250401 124500 82938545 3680 3680 3680 3680 1
385 20250401 124400 82934865 3675 3675 3675 3675 114
386 20250401 124300 82515915 3680 3680 3680 3680 0
387 20250401 124200 82515915 3680 3680 3680 3680 0
388 20250401 124100 82515915 3680 3680 3680 3680 1
389 20250401 124000 82512235 3675 3675 3675 3675 0
390 20250401 123900 82512235 3675 3675 3675 3675 0
391 20250401 123800 82512235 3675 3675 3675 3675 778
392 20250401 123700 79653085 3675 3675 3675 3675 0
393 20250401 123600 79653085 3675 3675 3675 3675 0
394 20250401 123500 79653085 3675 3675 3675 3675 1
395 20250401 123400 79649410 3670 3670 3670 3670 17
396 20250401 123300 79587020 3670 3675 3675 3670 4
397 20250401 123200 79572335 3670 3670 3670 3670 0
398 20250401 123100 79572335 3670 3670 3670 3670 19
399 20250401 123000 79502605 3670 3670 3670 3670 1
400 20250401 122900 79498935 3670 3670 3670 3670 0
401 20250401 122800 79498935 3670 3670 3670 3670 10
402 20250401 122700 79462235 3670 3670 3670 3670 10
403 20250401 122600 79425535 3670 3670 3670 3670 26
404 20250401 122500 79330115 3665 3665 3665 3665 0
405 20250401 122400 79330115 3665 3665 3665 3665 1
406 20250401 122300 79326450 3665 3665 3665 3665 35
407 20250401 122200 79198175 3670 3670 3670 3670 0
408 20250401 122100 79198175 3670 3675 3675 3670 41
409 20250401 122000 79047650 3675 3675 3675 3675 10
410 20250401 121900 79010900 3670 3670 3670 3670 0
411 20250401 121800 79010900 3670 3670 3670 3670 19
412 20250401 121700 78941170 3670 3670 3670 3670 0
413 20250401 121600 78941170 3670 3670 3670 3670 16
414 20250401 121500 78882450 3670 3670 3670 3670 5
415 20250401 121400 78864100 3675 3675 3675 3675 0
416 20250401 121300 78864100 3675 3675 3675 3675 0
417 20250401 121200 78864100 3675 3675 3675 3675 0
418 20250401 121100 78864100 3675 3670 3675 3670 32
419 20250401 121000 78746650 3670 3670 3670 3670 20
420 20250401 120900 78673250 3670 3675 3675 3670 57
421 20250401 120800 78464055 3670 3675 3675 3670 216
422 20250401 120700 77670355 3675 3680 3680 3675 2336
423 20250401 120600 69074370 3675 3675 3675 3675 419
424 20250401 120500 67534545 3675 3675 3675 3675 0
425 20250401 120400 67534545 3675 3675 3675 3675 1
426 20250401 120300 67530870 3675 3675 3675 3675 176
427 20250401 120200 66884070 3675 3675 3675 3675 0
428 20250401 120100 66884070 3675 3675 3675 3675 0
429 20250401 120000 66884070 3675 3675 3675 3675 10
430 20250401 115900 66847320 3675 3675 3675 3675 2
431 20250401 115800 66839970 3675 3675 3675 3675 0
432 20250401 115700 66839970 3675 3675 3675 3675 20
433 20250401 115600 66766470 3675 3675 3675 3675 200
434 20250401 115500 66031470 3675 3675 3675 3675 201
435 20250401 115400 65292795 3675 3680 3680 3675 5
436 20250401 115300 65274415 3680 3675 3680 3675 14
437 20250401 115200 65222960 3680 3675 3680 3675 84
438 20250401 115100 64913860 3675 3675 3675 3675 1
439 20250401 115000 64910185 3685 3685 3685 3685 0
440 20250401 114900 64910185 3685 3675 3685 3675 1157
441 20250401 114800 60649220 3675 3675 3675 3645 1073
442 20250401 114700 56730310 3675 3675 3675 3675 17
443 20250401 114600 56667835 3675 3675 3675 3675 10
444 20250401 114500 56631085 3680 3680 3680 3680 0
445 20250401 114400 56631085 3680 3675 3680 3675 8
446 20250401 114300 56601680 3675 3675 3675 3675 0
447 20250401 114200 56601680 3675 3675 3675 3675 0
448 20250401 114100 56601680 3675 3675 3675 3675 0
449 20250401 114000 56601680 3675 3680 3680 3675 3
450 20250401 113900 56590650 3675 3675 3675 3675 0
451 20250401 113800 56590650 3675 3675 3675 3675 0
452 20250401 113700 56590650 3675 3675 3675 3675 0
453 20250401 113600 56590650 3675 3675 3675 3675 8
454 20250401 113500 56561250 3680 3680 3680 3680 1
455 20250401 113400 56557570 3680 3675 3680 3675 60
456 20250401 113300 56337060 3670 3670 3670 3670 50
457 20250401 113200 56153560 3670 3670 3670 3670 0
458 20250401 113100 56153560 3670 3670 3670 3670 1
459 20250401 113000 56149890 3670 3670 3680 3670 34
460 20250401 112900 56025080 3675 3675 3675 3675 20
461 20250401 112800 55951580 3680 3665 3680 3665 336
462 20250401 112700 54719900 3665 3675 3675 3665 80
463 20250401 112600 54425970 3675 3665 3675 3665 137
464 20250401 112500 53922505 3665 3665 3665 3665 12
465 20250401 112400 53878525 3670 3670 3670 3670 25
466 20250401 112300 53786775 3670 3670 3670 3670 0
467 20250401 112200 53786775 3670 3665 3670 3665 120
468 20250401 112100 53346425 3670 3670 3670 3670 0
469 20250401 112000 53346425 3670 3670 3670 3670 676
470 20250401 111900 50865505 3660 3660 3660 3660 98
471 20250401 111800 50506825 3660 3665 3665 3660 529
472 20250401 111700 48569680 3660 3660 3660 3660 0
473 20250401 111600 48569680 3660 3660 3660 3660 0
474 20250401 111500 48569680 3660 3660 3660 3660 0
475 20250401 111400 48569680 3660 3660 3660 3660 81
476 20250401 111300 48273220 3660 3660 3660 3660 306
477 20250401 111200 47153260 3655 3655 3655 3655 90
478 20250401 111100 46824310 3655 3655 3655 3655 105
479 20250401 111000 46440535 3655 3655 3655 3655 7
480 20250401 110900 46414950 3655 3655 3655 3655 11
481 20250401 110800 46374745 3655 3655 3655 3655 2
482 20250401 110700 46367435 3650 3650 3650 3650 0
483 20250401 110600 46367435 3650 3650 3650 3650 0
484 20250401 110500 46367435 3650 3655 3655 3650 11
485 20250401 110400 46327280 3650 3650 3650 3650 0
486 20250401 110300 46327280 3650 3650 3650 3650 200
487 20250401 110200 45597280 3630 3630 3630 3630 0
488 20250401 110100 45597280 3630 3645 3645 3630 39
489 20250401 110000 45455140 3645 3645 3645 3645 0
490 20250401 105900 45455140 3645 3640 3645 3640 280
491 20250401 105800 44434790 3635 3635 3635 3635 0
492 20250401 105700 44434790 3635 3635 3635 3635 822
493 20250401 105600 41446820 3635 3635 3635 3635 1
494 20250401 105500 41443185 3635 3625 3635 3625 102
495 20250401 105400 41072425 3630 3630 3630 3630 0
496 20250401 105300 41072425 3630 3630 3630 3630 71
497 20250401 105200 40814695 3630 3630 3630 3630 0
498 20250401 105100 40814695 3630 3630 3630 3630 26
499 20250401 105000 40720315 3630 3630 3630 3630 12
500 20250401 104900 40676755 3620 3620 3620 3620 0
501 20250401 104800 40676755 3620 3620 3620 3620 0
502 20250401 104700 40676755 3620 3630 3630 3620 23
503 20250401 104600 40593295 3630 3630 3630 3630 1
504 20250401 104500 40589665 3625 3625 3625 3625 87
505 20250401 104400 40274290 3625 3625 3625 3625 151
506 20250401 104300 39726915 3615 3620 3620 3615 39
507 20250401 104200 39585920 3625 3625 3625 3625 0
508 20250401 104100 39585920 3625 3625 3625 3625 0
509 20250401 104000 39585920 3625 3625 3625 3625 20
510 20250401 103900 39513420 3620 3620 3620 3620 0
511 20250401 103800 39513420 3620 3620 3620 3620 0
512 20250401 103700 39513420 3620 3620 3620 3620 0
513 20250401 103600 39513420 3620 3620 3620 3620 0
514 20250401 103500 39513420 3620 3620 3620 3620 0
515 20250401 103400 39513420 3620 3610 3620 3610 43
516 20250401 103300 39357770 3600 3620 3620 3600 153
517 20250401 103200 38805020 3625 3625 3625 3625 1
518 20250401 103100 38801395 3625 3625 3625 3625 0
519 20250401 103000 38801395 3625 3625 3625 3625 0
520 20250401 102900 38801395 3625 3625 3625 3625 2
521 20250401 102800 38794145 3625 3625 3625 3625 0
522 20250401 102700 38794145 3625 3625 3625 3625 1
523 20250401 102600 38790520 3615 3615 3615 3615 0
524 20250401 102500 38790520 3615 3615 3615 3615 0
525 20250401 102400 38790520 3615 3615 3615 3615 0
526 20250401 102300 38790520 3615 3615 3615 3615 0
527 20250401 102200 38790520 3615 3615 3615 3615 0
528 20250401 102100 38790520 3615 3615 3615 3615 0
529 20250401 102000 38790520 3615 3615 3615 3615 0
530 20250401 101900 38790520 3615 3615 3615 3615 0
531 20250401 101800 38790520 3615 3630 3630 3615 42
532 20250401 101700 38638150 3615 3615 3615 3615 0
533 20250401 101600 38638150 3615 3615 3615 3615 0
534 20250401 101500 38638150 3615 3615 3615 3615 186
535 20250401 101400 37965760 3630 3630 3630 3630 64
536 20250401 101300 37733440 3625 3625 3625 3625 254
537 20250401 101200 36812690 3620 3615 3620 3615 602
538 20250401 101100 34635225 3585 3590 3590 3585 300
539 20250401 101000 33559710 3615 3615 3615 3615 1
540 20250401 100900 33556095 3615 3615 3615 3615 2
541 20250401 100800 33548865 3615 3615 3615 3615 1
542 20250401 100700 33545250 3615 3615 3615 3615 0
543 20250401 100600 33545250 3615 3615 3615 3615 0
544 20250401 100500 33545250 3615 3615 3615 3615 0
545 20250401 100400 33545250 3615 3615 3615 3615 10
546 20250401 100300 33509100 3615 3600 3615 3595 9
547 20250401 100200 33476635 3620 3605 3620 3560 1885
548 20250401 100100 26731375 3625 3610 3625 3605 120
549 20250401 100000 26298440 3610 3610 3610 3610 100
550 20250401 095900 25937440 3610 3610 3610 3610 0
551 20250401 095800 25937440 3610 3620 3620 3610 208
552 20250401 095700 25186450 3625 3625 3625 3625 0
553 20250401 095600 25186450 3625 3625 3625 3625 0
554 20250401 095500 25186450 3625 3625 3625 3625 50
555 20250401 095400 25005200 3625 3625 3625 3625 1
556 20250401 095300 25001575 3630 3630 3630 3630 0
557 20250401 095200 25001575 3630 3630 3630 3630 0
558 20250401 095100 25001575 3630 3630 3630 3630 48
559 20250401 095000 24827335 3640 3640 3640 3640 1
560 20250401 094900 24823695 3630 3630 3630 3630 26
561 20250401 094800 24729315 3640 3640 3640 3640 2
562 20250401 094700 24722035 3640 3640 3640 3640 50
563 20250401 094600 24540035 3640 3635 3640 3630 36
564 20250401 094500 24409020 3630 3630 3630 3630 2
565 20250401 094400 24401760 3630 3630 3630 3630 31
566 20250401 094300 24289230 3630 3630 3630 3630 141
567 20250401 094200 23777400 3640 3630 3640 3630 288
568 20250401 094100 22730120 3630 3630 3630 3630 3
569 20250401 094000 22719230 3630 3630 3630 3630 7
570 20250401 093900 22693820 3630 3615 3630 3615 1784
571 20250401 093800 16244630 3615 3615 3615 3615 226
572 20250401 093700 15427640 3615 3615 3615 3615 2
573 20250401 093600 15420410 3615 3615 3615 3615 3
574 20250401 093500 15409565 3600 3620 3620 3600 20
575 20250401 093400 15337300 3605 3605 3625 3605 58
576 20250401 093300 15127380 3630 3630 3630 3630 2
577 20250401 093200 15120120 3630 3640 3640 3600 47
578 20250401 093100 14950475 3620 3620 3620 3620 3
579 20250401 093000 14939615 3640 3640 3640 3640 2
580 20250401 092900 14932335 3640 3640 3640 3640 0
581 20250401 092800 14932335 3640 3640 3640 3640 0
582 20250401 092700 14932335 3640 3640 3640 3640 20
583 20250401 092600 14859535 3640 3635 3640 3635 19
584 20250401 092500 14790400 3645 3645 3645 3645 0
585 20250401 092400 14790400 3645 3645 3645 3645 0
586 20250401 092300 14790400 3645 3645 3645 3645 0
587 20250401 092200 14790400 3645 3630 3645 3630 3
588 20250401 092100 14779495 3630 3630 3630 3630 8
589 20250401 092000 14750455 3645 3645 3645 3645 0
590 20250401 091900 14750455 3645 3615 3645 3590 201
591 20250401 091800 14025205 3610 3620 3620 3610 43
592 20250401 091700 13869705 3610 3630 3630 3610 97
593 20250401 091600 13519105 3655 3655 3655 3655 0
594 20250401 091500 13519105 3655 3655 3655 3655 100
595 20250401 091400 13153605 3655 3655 3655 3655 0
596 20250401 091300 13153605 3655 3625 3655 3625 1580
597 20250401 091200 7383665 3645 3635 3645 3635 1496
598 20250401 091100 1938225 3635 3635 3635 3635 5
599 20250401 091000 1920050 3600 3600 3600 3600 0
600 20250401 090900 1920050 3600 3600 3600 3600 0
601 20250401 090800 1920050 3600 3600 3600 3600 0
602 20250401 090700 1920050 3600 3645 3645 3600 6
603 20250401 090600 1898405 3650 3650 3650 3650 0
604 20250401 090500 1898405 3650 3645 3650 3645 40
605 20250401 090400 1752445 3590 3590 3590 3590 1
606 20250401 090300 1748855 3590 3590 3590 3590 29
607 20250401 090200 1644745 3650 3650 3650 3650 2
608 20250401 090100 1637445 3650 3650 3650 3650 11
609 20250401 090000 1597295 3655 3620 3655 3620 441

1
011810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,31017927,0,115386688440,0.00
20250327,0,31017927,0,118488481140,0.00
20250326,0,31017927,0,121900453110,0.00
20250325,0,31017927,0,121125004935,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 31017927 0 115386688440 0.00
3 20250327 0 31017927 0 118488481140 0.00
4 20250326 0 31017927 0 121900453110 0.00
5 20250325 0 31017927 0 121125004935 0.00