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

618
020120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,156335395,3175,3175,3175,3175,1308
20250401,191500,156335395,3175,3175,3175,3175,0
20250401,191400,156335395,3175,3175,3175,3175,0
20250401,191300,156335395,3175,3175,3175,3175,0
20250401,191200,156335395,3175,3175,3175,3175,0
20250401,191100,156335395,3175,3175,3175,3175,0
20250401,191000,156335395,3175,3175,3175,3175,0
20250401,190900,156335395,3175,3175,3175,3175,0
20250401,190800,156335395,3175,3175,3175,3175,0
20250401,190700,156335395,3175,3175,3175,3175,0
20250401,190600,156335395,3175,3175,3175,3175,0
20250401,190500,156335395,3175,3175,3175,3175,0
20250401,190400,156335395,3175,3175,3175,3175,0
20250401,190300,156335395,3175,3175,3175,3175,0
20250401,190200,156335395,3175,3175,3175,3175,0
20250401,190100,156335395,3175,3175,3175,3175,0
20250401,190000,156335395,3175,3175,3175,3175,0
20250401,185900,156335395,3175,3175,3175,3175,0
20250401,185800,156335395,3175,3175,3175,3175,0
20250401,185700,156335395,3175,3175,3175,3175,0
20250401,185600,156335395,3175,3175,3175,3175,0
20250401,185500,156335395,3175,3175,3175,3175,0
20250401,185400,156335395,3175,3175,3175,3175,0
20250401,185300,156335395,3175,3175,3175,3175,0
20250401,185200,156335395,3175,3175,3175,3175,0
20250401,185100,156335395,3175,3175,3175,3175,0
20250401,185000,156335395,3175,3175,3175,3175,0
20250401,184900,156335395,3175,3175,3175,3175,0
20250401,184800,156335395,3175,3175,3175,3175,0
20250401,184700,156335395,3175,3175,3175,3175,0
20250401,184600,156335395,3175,3175,3175,3175,1308
20250401,184500,156335395,3175,3175,3175,3175,0
20250401,184400,156335395,3175,3175,3175,3175,0
20250401,184300,156335395,3175,3175,3175,3175,0
20250401,184200,156335395,3175,3175,3175,3175,0
20250401,184100,156335395,3175,3175,3175,3175,0
20250401,184000,156335395,3175,3175,3175,3175,0
20250401,183900,156335395,3175,3175,3175,3175,0
20250401,183800,156335395,3175,3175,3175,3175,0
20250401,183700,156335395,3175,3175,3175,3175,0
20250401,183600,156335395,3175,3175,3175,3175,0
20250401,183500,156335395,3175,3175,3175,3175,0
20250401,183400,156335395,3175,3175,3175,3175,0
20250401,183300,156335395,3175,3175,3175,3175,0
20250401,183200,156335395,3175,3175,3175,3175,0
20250401,183100,156335395,3175,3175,3175,3175,0
20250401,183000,156335395,3175,3175,3175,3175,0
20250401,182900,156335395,3175,3175,3175,3175,0
20250401,182800,156335395,3175,3175,3175,3175,0
20250401,182700,156335395,3175,3175,3175,3175,0
20250401,182600,156335395,3175,3175,3175,3175,0
20250401,182500,156335395,3175,3175,3175,3175,0
20250401,182400,156335395,3175,3175,3175,3175,0
20250401,182300,156335395,3175,3175,3175,3175,0
20250401,182200,156335395,3175,3175,3175,3175,0
20250401,182100,156335395,3175,3175,3175,3175,0
20250401,182000,156335395,3175,3175,3175,3175,0
20250401,181900,156335395,3175,3175,3175,3175,0
20250401,181800,156335395,3175,3175,3175,3175,0
20250401,181700,156335395,3175,3175,3175,3175,0
20250401,181600,156335395,3175,3175,3175,3175,1308
20250401,181500,156335395,3175,3175,3175,3175,0
20250401,181400,156335395,3175,3175,3175,3175,0
20250401,181300,156335395,3175,3175,3175,3175,0
20250401,181200,156335395,3175,3175,3175,3175,0
20250401,181100,156335395,3175,3175,3175,3175,0
20250401,181000,156335395,3175,3175,3175,3175,0
20250401,180900,156335395,3175,3175,3175,3175,0
20250401,180800,156335395,3175,3175,3175,3175,0
20250401,180700,156335395,3175,3175,3175,3175,0
20250401,180600,156335395,3175,3175,3175,3175,0
20250401,180500,156335395,3175,3175,3175,3175,0
20250401,180400,156335395,3175,3175,3175,3175,0
20250401,180300,156335395,3175,3175,3175,3175,0
20250401,180200,156335395,3175,3175,3175,3175,0
20250401,180100,156335395,3175,3175,3175,3175,0
20250401,180000,156335395,3175,3175,3175,3175,0
20250401,175900,156335395,3175,3175,3175,3175,0
20250401,175800,156335395,3175,3175,3175,3175,0
20250401,175700,156335395,3175,3175,3175,3175,0
20250401,175600,156335395,3175,3175,3175,3175,0
20250401,175500,156335395,3175,3175,3175,3175,0
20250401,175400,156335395,3175,3175,3175,3175,0
20250401,175300,156335395,3175,3175,3175,3175,0
20250401,175200,156335395,3175,3175,3175,3175,0
20250401,175100,156335395,3175,3175,3175,3175,0
20250401,175000,156335395,3175,3175,3175,3175,0
20250401,174900,156335395,3175,3175,3175,3175,0
20250401,174800,156335395,3175,3175,3175,3175,0
20250401,174700,156335395,3175,3175,3175,3175,0
20250401,174600,156335395,3175,3175,3175,3175,1308
20250401,174500,156335395,3175,3175,3175,3175,0
20250401,174400,156335395,3175,3175,3175,3175,0
20250401,174300,156335395,3175,3175,3175,3175,0
20250401,174200,156335395,3175,3175,3175,3175,0
20250401,174100,156335395,3175,3175,3175,3175,0
20250401,174000,156335395,3175,3175,3175,3175,0
20250401,173900,156335395,3175,3175,3175,3175,0
20250401,173800,156335395,3175,3175,3175,3175,0
20250401,173700,156335395,3175,3175,3175,3175,0
20250401,173600,156335395,3175,3175,3175,3175,0
20250401,173500,156335395,3175,3175,3175,3175,0
20250401,173400,156335395,3175,3175,3175,3175,0
20250401,173300,156335395,3175,3175,3175,3175,0
20250401,173200,156335395,3175,3175,3175,3175,0
20250401,173100,156335395,3175,3175,3175,3175,0
20250401,173000,156335395,3175,3175,3175,3175,0
20250401,172900,156335395,3175,3175,3175,3175,0
20250401,172800,156335395,3175,3175,3175,3175,0
20250401,172700,156335395,3175,3175,3175,3175,0
20250401,172600,156335395,3175,3175,3175,3175,0
20250401,172500,156335395,3175,3175,3175,3175,0
20250401,172400,156335395,3175,3175,3175,3175,0
20250401,172300,156335395,3175,3175,3175,3175,0
20250401,172200,156335395,3175,3175,3175,3175,0
20250401,172100,156335395,3175,3175,3175,3175,0
20250401,172000,156335395,3175,3175,3175,3175,0
20250401,171900,156335395,3175,3175,3175,3175,0
20250401,171800,156335395,3175,3175,3175,3175,0
20250401,171700,156335395,3175,3175,3175,3175,0
20250401,171600,156335395,3175,3175,3175,3175,1308
20250401,171500,156335395,3175,3175,3175,3175,0
20250401,171400,156335395,3175,3175,3175,3175,0
20250401,171300,156335395,3175,3175,3175,3175,0
20250401,171200,156335395,3175,3175,3175,3175,0
20250401,171100,156335395,3175,3175,3175,3175,0
20250401,171000,156335395,3175,3175,3175,3175,0
20250401,170900,156335395,3175,3175,3175,3175,0
20250401,170800,156335395,3175,3175,3175,3175,0
20250401,170700,156335395,3175,3175,3175,3175,0
20250401,170600,156335395,3175,3175,3175,3175,0
20250401,170500,156335395,3175,3175,3175,3175,0
20250401,170400,156335395,3175,3175,3175,3175,0
20250401,170300,156335395,3175,3175,3175,3175,0
20250401,170200,156335395,3175,3175,3175,3175,0
20250401,170100,156335395,3175,3175,3175,3175,0
20250401,170000,156335395,3175,3175,3175,3175,0
20250401,165900,156335395,3175,3175,3175,3175,0
20250401,165800,156335395,3175,3175,3175,3175,0
20250401,165700,156335395,3175,3175,3175,3175,0
20250401,165600,156335395,3175,3175,3175,3175,0
20250401,165500,156335395,3175,3175,3175,3175,0
20250401,165400,156335395,3175,3175,3175,3175,0
20250401,165300,156335395,3175,3175,3175,3175,0
20250401,165200,156335395,3175,3175,3175,3175,0
20250401,165100,156335395,3175,3175,3175,3175,0
20250401,165000,156335395,3175,3175,3175,3175,0
20250401,164900,156335395,3175,3175,3175,3175,0
20250401,164800,156335395,3175,3175,3175,3175,0
20250401,164700,156335395,3175,3175,3175,3175,0
20250401,164600,156335395,3175,3175,3175,3175,1308
20250401,164500,156335395,3175,3175,3175,3175,0
20250401,164400,156335395,3175,3175,3175,3175,0
20250401,164300,156335395,3175,3175,3175,3175,0
20250401,164200,156335395,3175,3175,3175,3175,0
20250401,164100,156335395,3175,3175,3175,3175,0
20250401,164000,156335395,3175,3175,3175,3175,0
20250401,163900,156335395,3175,3175,3175,3175,0
20250401,163800,156335395,3175,3175,3175,3175,0
20250401,163700,156335395,3175,3175,3175,3175,0
20250401,163600,156335395,3175,3175,3175,3175,0
20250401,163500,156335395,3175,3175,3175,3175,0
20250401,163400,156335395,3175,3175,3175,3175,0
20250401,163300,156335395,3175,3175,3175,3175,0
20250401,163200,156335395,3175,3175,3175,3175,0
20250401,163100,156335395,3175,3175,3175,3175,0
20250401,163000,156335395,3175,3175,3175,3175,0
20250401,162900,156335395,3175,3175,3175,3175,0
20250401,162800,156335395,3175,3175,3175,3175,0
20250401,162700,156335395,3175,3175,3175,3175,0
20250401,162600,156335395,3175,3175,3175,3175,0
20250401,162500,156335395,3175,3175,3175,3175,0
20250401,162400,156335395,3175,3175,3175,3175,0
20250401,162300,156335395,3175,3175,3175,3175,0
20250401,162200,156335395,3175,3175,3175,3175,0
20250401,162100,156335395,3175,3175,3175,3175,0
20250401,162000,156335395,3175,3175,3175,3175,0
20250401,161900,156335395,3175,3175,3175,3175,0
20250401,161800,156335395,3175,3175,3175,3175,0
20250401,161700,156335395,3175,3175,3175,3175,0
20250401,161600,156335395,3175,3175,3175,3175,1308
20250401,161500,156335395,3175,3175,3175,3175,0
20250401,161400,156335395,3175,3175,3175,3175,0
20250401,161300,156335395,3175,3175,3175,3175,0
20250401,161200,156335395,3175,3175,3175,3175,0
20250401,161100,156335395,3175,3175,3175,3175,0
20250401,161000,156335395,3175,3175,3175,3175,0
20250401,160900,156335395,3175,3175,3175,3175,0
20250401,160800,156335395,3175,3175,3175,3175,0
20250401,160700,156335395,3175,3175,3175,3175,0
20250401,160600,156335395,3175,3175,3175,3175,0
20250401,160500,156335395,3175,3175,3175,3175,0
20250401,160400,156335395,3175,3175,3175,3175,0
20250401,160300,156335395,3175,3175,3175,3175,0
20250401,160200,156335395,3175,3175,3175,3175,0
20250401,160100,156335395,3175,3175,3175,3175,0
20250401,160000,156335395,3175,3175,3175,3175,0
20250401,155900,156335395,3175,3175,3175,3175,0
20250401,155800,156335395,3175,3175,3175,3175,0
20250401,155700,156335395,3175,3175,3175,3175,0
20250401,155600,156335395,3175,3175,3175,3175,0
20250401,155500,156335395,3175,3175,3175,3175,0
20250401,155400,156335395,3175,3175,3175,3175,0
20250401,155300,156335395,3175,3175,3175,3175,0
20250401,155200,156335395,3175,3175,3175,3175,0
20250401,155100,156335395,3175,3175,3175,3175,0
20250401,155000,156335395,3175,3175,3175,3175,0
20250401,154900,156335395,3175,3175,3175,3175,0
20250401,154800,156335395,3175,3175,3175,3175,0
20250401,154700,156335395,3175,3175,3175,3175,0
20250401,154600,156335395,3175,3175,3175,3175,1308
20250401,154500,156335395,3175,3175,3175,3175,0
20250401,154400,156335395,3175,3175,3175,3175,0
20250401,154300,156335395,3175,3175,3175,3175,0
20250401,154200,156335395,3175,3175,3175,3175,0
20250401,154100,156335395,3175,3175,3175,3175,0
20250401,154000,156335395,3175,3175,3175,3175,0
20250401,153900,156335395,3175,3175,3175,3175,0
20250401,153800,156335395,3175,3175,3175,3175,0
20250401,153700,156335395,3175,3175,3175,3175,0
20250401,153600,156335395,3175,3175,3175,3175,0
20250401,153500,156335395,3175,3175,3175,3175,0
20250401,153400,156335395,3175,3175,3175,3175,0
20250401,153300,156335395,3175,3175,3175,3175,0
20250401,153200,156335395,3175,3175,3175,3175,0
20250401,153100,156335395,3175,3175,3175,3175,0
20250401,153000,156335395,3175,3175,3175,3175,1308
20250401,152900,152182495,3160,3160,3160,3160,0
20250401,152800,152182495,3160,3160,3160,3160,0
20250401,152700,152182495,3160,3160,3160,3160,0
20250401,152600,152182495,3160,3160,3160,3160,0
20250401,152500,152182495,3160,3160,3160,3160,0
20250401,152400,152182495,3160,3160,3160,3160,0
20250401,152300,152182495,3160,3160,3160,3160,0
20250401,152200,152182495,3160,3160,3160,3160,0
20250401,152100,152182495,3160,3160,3160,3160,0
20250401,152000,152182495,3160,3160,3160,3160,0
20250401,151900,152182495,3160,3160,3160,3160,243
20250401,151800,151414615,3160,3185,3185,3160,53
20250401,151700,151246635,3185,3185,3185,3185,45
20250401,151600,151103310,3195,3185,3195,3160,713
20250401,151500,148831770,3180,3175,3185,3175,42
20250401,151400,148698225,3175,3180,3180,3170,570
20250401,151300,146885790,3170,3165,3170,3165,271
20250401,151200,146027110,3165,3165,3165,3165,7
20250401,151100,146004955,3165,3165,3165,3165,14
20250401,151000,145960645,3165,3165,3165,3165,0
20250401,150900,145960645,3165,3165,3165,3165,0
20250401,150800,145960645,3165,3165,3165,3165,40
20250401,150700,145834045,3160,3155,3160,3155,4
20250401,150600,145821420,3165,3160,3165,3160,571
20250401,150500,144016185,3155,3155,3155,3155,0
20250401,150400,144016185,3155,3155,3155,3155,0
20250401,150300,144016185,3155,3155,3155,3155,50
20250401,150200,143858435,3160,3160,3160,3160,0
20250401,150100,143858435,3160,3160,3160,3160,0
20250401,150000,143858435,3160,3160,3160,3160,0
20250401,145900,143858435,3160,3160,3160,3160,89
20250401,145800,143577195,3160,3160,3160,3160,211
20250401,145700,142910435,3160,3160,3160,3160,0
20250401,145600,142910435,3160,3160,3160,3160,78
20250401,145500,142663955,3160,3160,3160,3160,9
20250401,145400,142635515,3155,3155,3155,3155,0
20250401,145300,142635515,3155,3155,3155,3155,388
20250401,145200,141411375,3150,3150,3150,3150,0
20250401,145100,141411375,3150,3150,3150,3150,0
20250401,145000,141411375,3150,3150,3150,3150,500
20250401,144900,139836375,3155,3155,3155,3155,0
20250401,144800,139836375,3155,3155,3155,3155,0
20250401,144700,139836375,3155,3155,3155,3155,0
20250401,144600,139836375,3155,3155,3155,3155,0
20250401,144500,139836375,3155,3155,3155,3155,0
20250401,144400,139836375,3155,3155,3155,3155,0
20250401,144300,139836375,3155,3155,3155,3155,0
20250401,144200,139836375,3155,3155,3155,3155,0
20250401,144100,139836375,3155,3155,3155,3155,5
20250401,144000,139820600,3155,3155,3155,3155,995
20250401,143900,136681375,3155,3155,3155,3155,100
20250401,143800,136365875,3160,3160,3160,3160,0
20250401,143700,136365875,3160,3160,3160,3160,0
20250401,143600,136365875,3160,3160,3160,3160,0
20250401,143500,136365875,3160,3160,3160,3160,31
20250401,143400,136267915,3160,3160,3160,3160,0
20250401,143300,136267915,3160,3160,3160,3160,0
20250401,143200,136267915,3160,3160,3160,3160,0
20250401,143100,136267915,3160,3160,3160,3160,0
20250401,143000,136267915,3160,3160,3160,3160,0
20250401,142900,136267915,3160,3160,3160,3160,0
20250401,142800,136267915,3160,3160,3160,3160,0
20250401,142700,136267915,3160,3160,3160,3160,0
20250401,142600,136267915,3160,3160,3160,3160,347
20250401,142500,135171395,3160,3160,3160,3160,0
20250401,142400,135171395,3160,3160,3160,3160,0
20250401,142300,135171395,3160,3160,3160,3160,0
20250401,142200,135171395,3160,3160,3160,3160,0
20250401,142100,135171395,3160,3160,3160,3160,0
20250401,142000,135171395,3160,3160,3160,3160,0
20250401,141900,135171395,3160,3160,3160,3160,0
20250401,141800,135171395,3160,3160,3160,3160,0
20250401,141700,135171395,3160,3160,3160,3160,0
20250401,141600,135171395,3160,3160,3160,3160,159
20250401,141500,134668955,3160,3160,3160,3160,1
20250401,141400,134665795,3160,3160,3160,3160,0
20250401,141300,134665795,3160,3160,3160,3160,0
20250401,141200,134665795,3160,3160,3160,3160,0
20250401,141100,134665795,3160,3160,3160,3160,0
20250401,141000,134665795,3160,3160,3160,3160,2
20250401,140900,134659475,3160,3160,3160,3160,5
20250401,140800,134643675,3160,3160,3160,3160,0
20250401,140700,134643675,3160,3160,3160,3160,138
20250401,140600,134207595,3160,3160,3160,3160,0
20250401,140500,134207595,3160,3160,3160,3160,0
20250401,140400,134207595,3160,3160,3160,3160,0
20250401,140300,134207595,3160,3160,3160,3160,0
20250401,140200,134207595,3160,3160,3160,3160,0
20250401,140100,134207595,3160,3160,3160,3160,0
20250401,140000,134207595,3160,3155,3160,3155,316
20250401,135900,133209410,3145,3145,3145,3145,10
20250401,135800,133177960,3145,3145,3145,3145,500
20250401,135700,131605460,3150,3150,3150,3150,0
20250401,135600,131605460,3150,3150,3150,3150,0
20250401,135500,131605460,3150,3150,3150,3150,0
20250401,135400,131605460,3150,3150,3150,3150,0
20250401,135300,131605460,3150,3150,3150,3150,0
20250401,135200,131605460,3150,3150,3150,3150,0
20250401,135100,131605460,3150,3150,3150,3150,0
20250401,135000,131605460,3150,3150,3150,3150,184
20250401,134900,131025860,3145,3145,3145,3145,0
20250401,134800,131025860,3145,3145,3145,3145,0
20250401,134700,131025860,3145,3145,3145,3145,97
20250401,134600,130720795,3150,3150,3150,3150,0
20250401,134500,130720795,3150,3150,3150,3150,0
20250401,134400,130720795,3150,3150,3150,3150,1
20250401,134300,130717645,3150,3150,3150,3150,1
20250401,134200,130714495,3150,3150,3150,3150,0
20250401,134100,130714495,3150,3150,3150,3150,11
20250401,134000,130679845,3155,3155,3155,3155,0
20250401,133900,130679845,3155,3155,3155,3155,0
20250401,133800,130679845,3155,3155,3155,3155,0
20250401,133700,130679845,3155,3155,3155,3155,0
20250401,133600,130679845,3155,3145,3155,3145,801
20250401,133500,128160690,3150,3150,3150,3150,74
20250401,133400,127927590,3150,3150,3150,3150,1
20250401,133300,127924440,3150,3150,3150,3150,1
20250401,133200,127921290,3150,3150,3150,3150,0
20250401,133100,127921290,3150,3150,3150,3150,0
20250401,133000,127921290,3150,3150,3150,3150,0
20250401,132900,127921290,3150,3150,3150,3145,1159
20250401,132800,124274600,3150,3150,3150,3150,0
20250401,132700,124274600,3150,3150,3150,3150,100
20250401,132600,123959600,3150,3150,3150,3150,0
20250401,132500,123959600,3150,3150,3150,3150,290
20250401,132400,123046100,3160,3160,3160,3160,0
20250401,132300,123046100,3160,3160,3160,3160,169
20250401,132200,122512060,3160,3160,3160,3160,0
20250401,132100,122512060,3160,3160,3160,3160,0
20250401,132000,122512060,3160,3160,3160,3160,0
20250401,131900,122512060,3160,3160,3160,3160,0
20250401,131800,122512060,3160,3160,3160,3160,0
20250401,131700,122512060,3160,3160,3160,3160,0
20250401,131600,122512060,3160,3160,3160,3160,0
20250401,131500,122512060,3160,3160,3160,3160,0
20250401,131400,122512060,3160,3160,3160,3160,0
20250401,131300,122512060,3160,3160,3160,3160,0
20250401,131200,122512060,3160,3160,3160,3160,0
20250401,131100,122512060,3160,3145,3160,3145,197
20250401,131000,121891790,3140,3140,3140,3140,0
20250401,130900,121891790,3140,3140,3140,3140,0
20250401,130800,121891790,3140,3150,3150,3140,550
20250401,130700,120160790,3150,3150,3150,3150,0
20250401,130600,120160790,3150,3150,3150,3150,0
20250401,130500,120160790,3150,3150,3150,3150,0
20250401,130400,120160790,3150,3150,3150,3150,964
20250401,130300,117124190,3150,3150,3150,3150,117
20250401,130200,116755640,3150,3150,3150,3150,1
20250401,130100,116752490,3150,3150,3150,3150,0
20250401,130000,116752490,3150,3155,3155,3150,25
20250401,125900,116673735,3160,3160,3160,3160,1
20250401,125800,116670575,3170,3170,3170,3170,0
20250401,125700,116670575,3170,3170,3170,3170,0
20250401,125600,116670575,3170,3170,3170,3170,0
20250401,125500,116670575,3170,3165,3170,3165,430
20250401,125400,115309370,3170,3160,3170,3160,869
20250401,125300,112561080,3160,3155,3160,3150,177
20250401,125200,112003060,3160,3160,3160,3160,1
20250401,125100,111999900,3170,3170,3170,3170,0
20250401,125000,111999900,3170,3170,3170,3170,0
20250401,124900,111999900,3170,3170,3170,3170,0
20250401,124800,111999900,3170,3155,3170,3155,1066
20250401,124700,108625660,3155,3155,3155,3155,1
20250401,124600,108622505,3150,3150,3150,3150,0
20250401,124500,108622505,3150,3150,3150,3150,0
20250401,124400,108622505,3150,3150,3150,3150,0
20250401,124300,108622505,3150,3150,3150,3150,4
20250401,124200,108609905,3150,3150,3150,3150,0
20250401,124100,108609905,3150,3150,3150,3150,0
20250401,124000,108609905,3150,3150,3150,3150,1
20250401,123900,108606755,3155,3155,3155,3155,0
20250401,123800,108606755,3155,3155,3155,3155,0
20250401,123700,108606755,3155,3155,3155,3155,0
20250401,123600,108606755,3155,3155,3155,3155,0
20250401,123500,108606755,3155,3155,3155,3155,0
20250401,123400,108606755,3155,3155,3155,3155,0
20250401,123300,108606755,3155,3155,3155,3155,50
20250401,123200,108449005,3155,3155,3155,3155,0
20250401,123100,108449005,3155,3155,3155,3155,0
20250401,123000,108449005,3155,3155,3155,3155,0
20250401,122900,108449005,3155,3155,3155,3155,0
20250401,122800,108449005,3155,3155,3155,3155,0
20250401,122700,108449005,3155,3155,3155,3155,0
20250401,122600,108449005,3155,3150,3155,3150,129
20250401,122500,108042190,3145,3145,3145,3145,0
20250401,122400,108042190,3145,3145,3150,3135,358
20250401,122300,106919250,3150,3150,3150,3150,0
20250401,122200,106919250,3150,3150,3150,3150,0
20250401,122100,106919250,3150,3150,3150,3150,0
20250401,122000,106919250,3150,3150,3150,3150,0
20250401,121900,106919250,3150,3150,3150,3150,0
20250401,121800,106919250,3150,3150,3150,3150,0
20250401,121700,106919250,3150,3150,3150,3150,0
20250401,121600,106919250,3150,3140,3150,3140,783
20250401,121500,104459045,3145,3145,3145,3145,169
20250401,121400,103927540,3150,3150,3150,3150,0
20250401,121300,103927540,3150,3150,3150,3150,1
20250401,121200,103924390,3150,3150,3150,3150,90
20250401,121100,103640890,3150,3150,3150,3150,0
20250401,121000,103640890,3150,3150,3150,3150,0
20250401,120900,103640890,3150,3150,3150,3150,1
20250401,120800,103637740,3150,3150,3150,3150,0
20250401,120700,103637740,3150,3150,3150,3150,0
20250401,120600,103637740,3150,3150,3150,3150,0
20250401,120500,103637740,3150,3150,3150,3150,10
20250401,120400,103606240,3150,3150,3150,3150,0
20250401,120300,103606240,3150,3145,3150,3145,4
20250401,120200,103593645,3150,3150,3150,3150,0
20250401,120100,103593645,3150,3150,3150,3150,0
20250401,120000,103593645,3150,3150,3150,3150,0
20250401,115900,103593645,3150,3150,3150,3150,0
20250401,115800,103593645,3150,3150,3150,3150,0
20250401,115700,103593645,3150,3150,3150,3150,30
20250401,115600,103499145,3145,3145,3145,3145,1
20250401,115500,103496000,3145,3145,3145,3145,1
20250401,115400,103492855,3150,3150,3150,3150,0
20250401,115300,103492855,3150,3150,3150,3150,0
20250401,115200,103492855,3150,3150,3150,3150,0
20250401,115100,103492855,3150,3150,3150,3150,0
20250401,115000,103492855,3150,3150,3150,3150,20
20250401,114900,103429855,3155,3155,3155,3155,0
20250401,114800,103429855,3155,3155,3155,3155,1
20250401,114700,103426700,3155,3155,3155,3155,0
20250401,114600,103426700,3155,3155,3155,3155,1
20250401,114500,103423545,3160,3160,3160,3160,0
20250401,114400,103423545,3160,3160,3160,3160,1
20250401,114300,103420385,3160,3160,3160,3160,0
20250401,114200,103420385,3160,3160,3160,3160,0
20250401,114100,103420385,3160,3160,3160,3160,0
20250401,114000,103420385,3160,3160,3160,3160,37
20250401,113900,103303465,3160,3160,3160,3160,0
20250401,113800,103303465,3160,3160,3160,3160,0
20250401,113700,103303465,3160,3160,3160,3160,10
20250401,113600,103271865,3155,3155,3155,3155,0
20250401,113500,103271865,3155,3160,3160,3155,4
20250401,113400,103259240,3160,3160,3160,3160,3
20250401,113300,103249760,3160,3155,3160,3155,19
20250401,113200,103189805,3160,3155,3160,3155,105
20250401,113100,102858505,3160,3160,3160,3160,980
20250401,113000,99761705,3165,3165,3165,3165,4
20250401,112900,99749045,3160,3160,3160,3160,288
20250401,112800,98838965,3155,3155,3155,3155,0
20250401,112700,98838965,3155,3155,3155,3155,0
20250401,112600,98838965,3155,3155,3155,3155,0
20250401,112500,98838965,3155,3155,3155,3155,0
20250401,112400,98838965,3155,3155,3155,3155,100
20250401,112300,98523465,3165,3155,3165,3155,266
20250401,112200,97683715,3150,3150,3150,3150,0
20250401,112100,97683715,3150,3150,3150,3150,0
20250401,112000,97683715,3150,3150,3150,3150,0
20250401,111900,97683715,3150,3150,3150,3150,84
20250401,111800,97419115,3155,3155,3155,3155,1
20250401,111700,97415960,3155,3155,3155,3155,22
20250401,111600,97346550,3150,3150,3150,3150,200
20250401,111500,96716550,3150,3150,3150,3150,0
20250401,111400,96716550,3150,3150,3150,3150,0
20250401,111300,96716550,3150,3150,3150,3150,1
20250401,111200,96713400,3150,3145,3150,3145,7
20250401,111100,96691355,3150,3150,3150,3150,0
20250401,111000,96691355,3150,3150,3150,3150,0
20250401,110900,96691355,3150,3150,3150,3150,0
20250401,110800,96691355,3150,3150,3150,3150,0
20250401,110700,96691355,3150,3150,3150,3150,68
20250401,110600,96477155,3150,3145,3150,3145,16
20250401,110500,96426825,3145,3145,3145,3145,41
20250401,110400,96297880,3140,3140,3140,3140,0
20250401,110300,96297880,3140,3140,3140,3140,0
20250401,110200,96297880,3140,3140,3140,3140,52
20250401,110100,96134600,3140,3140,3140,3140,272
20250401,110000,95280520,3155,3155,3155,3155,0
20250401,105900,95280520,3155,3145,3155,3145,826
20250401,105800,92679440,3145,3145,3145,3145,0
20250401,105700,92679440,3145,3145,3145,3145,68
20250401,105600,92465580,3135,3135,3135,3135,0
20250401,105500,92465580,3135,3135,3135,3135,0
20250401,105400,92465580,3135,3135,3135,3135,0
20250401,105300,92465580,3135,3135,3135,3135,0
20250401,105200,92465580,3135,3135,3135,3135,4
20250401,105100,92453040,3135,3135,3135,3135,475
20250401,105000,90963915,3140,3135,3140,3135,236
20250401,104900,90222970,3135,3135,3135,3135,0
20250401,104800,90222970,3135,3135,3135,3135,0
20250401,104700,90222970,3135,3135,3135,3135,190
20250401,104600,89627320,3135,3135,3135,3135,0
20250401,104500,89627320,3135,3135,3135,3135,0
20250401,104400,89627320,3135,3130,3135,3130,145
20250401,104300,89173400,3125,3125,3125,3125,348
20250401,104200,88085900,3120,3120,3120,3120,0
20250401,104100,88085900,3120,3120,3120,3120,0
20250401,104000,88085900,3120,3120,3120,3120,0
20250401,103900,88085900,3120,3120,3120,3120,0
20250401,103800,88085900,3120,3120,3120,3120,0
20250401,103700,88085900,3120,3120,3120,3120,0
20250401,103600,88085900,3120,3120,3120,3120,0
20250401,103500,88085900,3120,3120,3120,3120,126
20250401,103400,87692780,3125,3120,3125,3120,30
20250401,103300,87599175,3120,3120,3120,3120,68
20250401,103200,87387015,3130,3130,3130,3130,1
20250401,103100,87383885,3125,3125,3125,3125,0
20250401,103000,87383885,3125,3125,3125,3125,13
20250401,102900,87343260,3125,3120,3125,3120,111
20250401,102800,86996915,3120,3120,3120,3120,0
20250401,102700,86996915,3120,3120,3120,3120,10
20250401,102600,86965715,3115,3115,3115,3115,41
20250401,102500,86838000,3120,3120,3120,3120,0
20250401,102400,86838000,3120,3120,3120,3120,22
20250401,102300,86769360,3125,3125,3125,3125,51
20250401,102200,86609985,3125,3125,3125,3125,1
20250401,102100,86606860,3120,3120,3120,3120,207
20250401,102000,85961020,3120,3120,3120,3120,72
20250401,101900,85736380,3120,3120,3120,3120,0
20250401,101800,85736380,3120,3120,3120,3120,0
20250401,101700,85736380,3120,3120,3120,3120,1
20250401,101600,85733260,3120,3120,3120,3120,19
20250401,101500,85673980,3120,3120,3120,3120,3
20250401,101400,85664620,3120,3120,3120,3120,0
20250401,101300,85664620,3120,3120,3120,3120,1
20250401,101200,85661500,3120,3120,3120,3120,2
20250401,101100,85655260,3115,3110,3115,3110,275
20250401,101000,84799880,3110,3110,3110,3110,0
20250401,100900,84799880,3110,3110,3110,3110,17
20250401,100800,84747010,3110,3110,3110,3110,0
20250401,100700,84747010,3110,3110,3110,3110,279
20250401,100600,83879320,3110,3110,3110,3110,0
20250401,100500,83879320,3110,3110,3110,3110,0
20250401,100400,83879320,3110,3110,3110,3110,0
20250401,100300,83879320,3110,3110,3110,3110,2
20250401,100200,83873100,3110,3110,3110,3110,100
20250401,100100,83562100,3110,3110,3110,3110,1
20250401,100000,83558990,3105,3105,3105,3105,0
20250401,095900,83558990,3105,3105,3105,3105,0
20250401,095800,83558990,3105,3105,3105,3105,0
20250401,095700,83558990,3105,3105,3105,3105,0
20250401,095600,83558990,3105,3110,3110,3105,15
20250401,095500,83512410,3130,3125,3130,3125,220
20250401,095400,82824700,3125,3110,3125,3100,1488
20250401,095300,78202435,3110,3110,3110,3110,0
20250401,095200,78202435,3110,3110,3110,3110,25
20250401,095100,78124685,3130,3130,3130,3130,120
20250401,095000,77749085,3125,3120,3125,3120,185
20250401,094900,77171875,3120,3120,3120,3120,0
20250401,094800,77171875,3120,3105,3120,3105,584
20250401,094700,75353995,3105,3100,3105,3100,243
20250401,094600,74600480,3100,3100,3100,3100,0
20250401,094500,74600480,3100,3095,3100,3095,1028
20250401,094400,71413760,3095,3095,3095,3095,0
20250401,094300,71413760,3095,3100,3100,3095,177
20250401,094200,70865930,3095,3085,3095,3070,2763
20250401,094100,62340835,3100,3085,3100,3085,9
20250401,094000,62312950,3100,3090,3100,3090,142
20250401,093900,61874150,3100,3100,3100,3095,22
20250401,093800,61805975,3100,3090,3100,3090,646
20250401,093700,59808485,3105,3090,3105,3085,236
20250401,093600,59079600,3085,3080,3085,3080,804
20250401,093500,56599320,3080,3100,3110,3080,6221
20250401,093400,37421265,3110,3110,3110,3105,684
20250401,093300,35296210,3135,3135,3135,3135,1
20250401,093200,35293075,3110,3120,3140,3110,305
20250401,093100,34343055,3125,3125,3125,3125,1
20250401,093000,34339930,3130,3130,3130,3130,1
20250401,092900,34336800,3125,3125,3125,3125,0
20250401,092800,34336800,3125,3125,3125,3125,0
20250401,092700,34336800,3125,3125,3125,3125,0
20250401,092600,34336800,3125,3125,3125,3125,0
20250401,092500,34336800,3125,3125,3125,3125,105
20250401,092400,34008675,3130,3130,3130,3130,0
20250401,092300,34008675,3130,3145,3145,3130,4876
20250401,092200,18722300,3160,3160,3160,3160,10
20250401,092100,18690700,3140,3140,3140,3140,0
20250401,092000,18690700,3140,3140,3140,3140,1
20250401,091900,18687560,3150,3135,3150,3135,889
20250401,091800,15894335,3125,3125,3125,3125,303
20250401,091700,14947460,3130,3130,3130,3130,139
20250401,091600,14512390,3130,3130,3130,3130,35
20250401,091500,14402840,3140,3140,3140,3140,0
20250401,091400,14402840,3140,3140,3140,3140,0
20250401,091300,14402840,3140,3140,3140,3140,0
20250401,091200,14402840,3140,3140,3140,3140,0
20250401,091100,14402840,3140,3130,3140,3110,319
20250401,091000,13409510,3125,3125,3125,3125,0
20250401,090900,13409510,3125,3125,3125,3125,0
20250401,090800,13409510,3125,3125,3125,3125,0
20250401,090700,13409510,3125,3125,3125,3125,0
20250401,090600,13409510,3125,3130,3130,3125,11
20250401,090500,13375130,3130,3120,3130,3115,986
20250401,090400,10291680,3120,3120,3120,3120,12
20250401,090300,10254240,3120,3120,3120,3120,50
20250401,090200,10098240,3120,3120,3120,3120,174
20250401,090100,9555360,3120,3130,3130,3120,998
20250401,090000,6438610,3135,3120,3155,3120,2056
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 156335395 3175 3175 3175 3175 1308
3 20250401 191500 156335395 3175 3175 3175 3175 0
4 20250401 191400 156335395 3175 3175 3175 3175 0
5 20250401 191300 156335395 3175 3175 3175 3175 0
6 20250401 191200 156335395 3175 3175 3175 3175 0
7 20250401 191100 156335395 3175 3175 3175 3175 0
8 20250401 191000 156335395 3175 3175 3175 3175 0
9 20250401 190900 156335395 3175 3175 3175 3175 0
10 20250401 190800 156335395 3175 3175 3175 3175 0
11 20250401 190700 156335395 3175 3175 3175 3175 0
12 20250401 190600 156335395 3175 3175 3175 3175 0
13 20250401 190500 156335395 3175 3175 3175 3175 0
14 20250401 190400 156335395 3175 3175 3175 3175 0
15 20250401 190300 156335395 3175 3175 3175 3175 0
16 20250401 190200 156335395 3175 3175 3175 3175 0
17 20250401 190100 156335395 3175 3175 3175 3175 0
18 20250401 190000 156335395 3175 3175 3175 3175 0
19 20250401 185900 156335395 3175 3175 3175 3175 0
20 20250401 185800 156335395 3175 3175 3175 3175 0
21 20250401 185700 156335395 3175 3175 3175 3175 0
22 20250401 185600 156335395 3175 3175 3175 3175 0
23 20250401 185500 156335395 3175 3175 3175 3175 0
24 20250401 185400 156335395 3175 3175 3175 3175 0
25 20250401 185300 156335395 3175 3175 3175 3175 0
26 20250401 185200 156335395 3175 3175 3175 3175 0
27 20250401 185100 156335395 3175 3175 3175 3175 0
28 20250401 185000 156335395 3175 3175 3175 3175 0
29 20250401 184900 156335395 3175 3175 3175 3175 0
30 20250401 184800 156335395 3175 3175 3175 3175 0
31 20250401 184700 156335395 3175 3175 3175 3175 0
32 20250401 184600 156335395 3175 3175 3175 3175 1308
33 20250401 184500 156335395 3175 3175 3175 3175 0
34 20250401 184400 156335395 3175 3175 3175 3175 0
35 20250401 184300 156335395 3175 3175 3175 3175 0
36 20250401 184200 156335395 3175 3175 3175 3175 0
37 20250401 184100 156335395 3175 3175 3175 3175 0
38 20250401 184000 156335395 3175 3175 3175 3175 0
39 20250401 183900 156335395 3175 3175 3175 3175 0
40 20250401 183800 156335395 3175 3175 3175 3175 0
41 20250401 183700 156335395 3175 3175 3175 3175 0
42 20250401 183600 156335395 3175 3175 3175 3175 0
43 20250401 183500 156335395 3175 3175 3175 3175 0
44 20250401 183400 156335395 3175 3175 3175 3175 0
45 20250401 183300 156335395 3175 3175 3175 3175 0
46 20250401 183200 156335395 3175 3175 3175 3175 0
47 20250401 183100 156335395 3175 3175 3175 3175 0
48 20250401 183000 156335395 3175 3175 3175 3175 0
49 20250401 182900 156335395 3175 3175 3175 3175 0
50 20250401 182800 156335395 3175 3175 3175 3175 0
51 20250401 182700 156335395 3175 3175 3175 3175 0
52 20250401 182600 156335395 3175 3175 3175 3175 0
53 20250401 182500 156335395 3175 3175 3175 3175 0
54 20250401 182400 156335395 3175 3175 3175 3175 0
55 20250401 182300 156335395 3175 3175 3175 3175 0
56 20250401 182200 156335395 3175 3175 3175 3175 0
57 20250401 182100 156335395 3175 3175 3175 3175 0
58 20250401 182000 156335395 3175 3175 3175 3175 0
59 20250401 181900 156335395 3175 3175 3175 3175 0
60 20250401 181800 156335395 3175 3175 3175 3175 0
61 20250401 181700 156335395 3175 3175 3175 3175 0
62 20250401 181600 156335395 3175 3175 3175 3175 1308
63 20250401 181500 156335395 3175 3175 3175 3175 0
64 20250401 181400 156335395 3175 3175 3175 3175 0
65 20250401 181300 156335395 3175 3175 3175 3175 0
66 20250401 181200 156335395 3175 3175 3175 3175 0
67 20250401 181100 156335395 3175 3175 3175 3175 0
68 20250401 181000 156335395 3175 3175 3175 3175 0
69 20250401 180900 156335395 3175 3175 3175 3175 0
70 20250401 180800 156335395 3175 3175 3175 3175 0
71 20250401 180700 156335395 3175 3175 3175 3175 0
72 20250401 180600 156335395 3175 3175 3175 3175 0
73 20250401 180500 156335395 3175 3175 3175 3175 0
74 20250401 180400 156335395 3175 3175 3175 3175 0
75 20250401 180300 156335395 3175 3175 3175 3175 0
76 20250401 180200 156335395 3175 3175 3175 3175 0
77 20250401 180100 156335395 3175 3175 3175 3175 0
78 20250401 180000 156335395 3175 3175 3175 3175 0
79 20250401 175900 156335395 3175 3175 3175 3175 0
80 20250401 175800 156335395 3175 3175 3175 3175 0
81 20250401 175700 156335395 3175 3175 3175 3175 0
82 20250401 175600 156335395 3175 3175 3175 3175 0
83 20250401 175500 156335395 3175 3175 3175 3175 0
84 20250401 175400 156335395 3175 3175 3175 3175 0
85 20250401 175300 156335395 3175 3175 3175 3175 0
86 20250401 175200 156335395 3175 3175 3175 3175 0
87 20250401 175100 156335395 3175 3175 3175 3175 0
88 20250401 175000 156335395 3175 3175 3175 3175 0
89 20250401 174900 156335395 3175 3175 3175 3175 0
90 20250401 174800 156335395 3175 3175 3175 3175 0
91 20250401 174700 156335395 3175 3175 3175 3175 0
92 20250401 174600 156335395 3175 3175 3175 3175 1308
93 20250401 174500 156335395 3175 3175 3175 3175 0
94 20250401 174400 156335395 3175 3175 3175 3175 0
95 20250401 174300 156335395 3175 3175 3175 3175 0
96 20250401 174200 156335395 3175 3175 3175 3175 0
97 20250401 174100 156335395 3175 3175 3175 3175 0
98 20250401 174000 156335395 3175 3175 3175 3175 0
99 20250401 173900 156335395 3175 3175 3175 3175 0
100 20250401 173800 156335395 3175 3175 3175 3175 0
101 20250401 173700 156335395 3175 3175 3175 3175 0
102 20250401 173600 156335395 3175 3175 3175 3175 0
103 20250401 173500 156335395 3175 3175 3175 3175 0
104 20250401 173400 156335395 3175 3175 3175 3175 0
105 20250401 173300 156335395 3175 3175 3175 3175 0
106 20250401 173200 156335395 3175 3175 3175 3175 0
107 20250401 173100 156335395 3175 3175 3175 3175 0
108 20250401 173000 156335395 3175 3175 3175 3175 0
109 20250401 172900 156335395 3175 3175 3175 3175 0
110 20250401 172800 156335395 3175 3175 3175 3175 0
111 20250401 172700 156335395 3175 3175 3175 3175 0
112 20250401 172600 156335395 3175 3175 3175 3175 0
113 20250401 172500 156335395 3175 3175 3175 3175 0
114 20250401 172400 156335395 3175 3175 3175 3175 0
115 20250401 172300 156335395 3175 3175 3175 3175 0
116 20250401 172200 156335395 3175 3175 3175 3175 0
117 20250401 172100 156335395 3175 3175 3175 3175 0
118 20250401 172000 156335395 3175 3175 3175 3175 0
119 20250401 171900 156335395 3175 3175 3175 3175 0
120 20250401 171800 156335395 3175 3175 3175 3175 0
121 20250401 171700 156335395 3175 3175 3175 3175 0
122 20250401 171600 156335395 3175 3175 3175 3175 1308
123 20250401 171500 156335395 3175 3175 3175 3175 0
124 20250401 171400 156335395 3175 3175 3175 3175 0
125 20250401 171300 156335395 3175 3175 3175 3175 0
126 20250401 171200 156335395 3175 3175 3175 3175 0
127 20250401 171100 156335395 3175 3175 3175 3175 0
128 20250401 171000 156335395 3175 3175 3175 3175 0
129 20250401 170900 156335395 3175 3175 3175 3175 0
130 20250401 170800 156335395 3175 3175 3175 3175 0
131 20250401 170700 156335395 3175 3175 3175 3175 0
132 20250401 170600 156335395 3175 3175 3175 3175 0
133 20250401 170500 156335395 3175 3175 3175 3175 0
134 20250401 170400 156335395 3175 3175 3175 3175 0
135 20250401 170300 156335395 3175 3175 3175 3175 0
136 20250401 170200 156335395 3175 3175 3175 3175 0
137 20250401 170100 156335395 3175 3175 3175 3175 0
138 20250401 170000 156335395 3175 3175 3175 3175 0
139 20250401 165900 156335395 3175 3175 3175 3175 0
140 20250401 165800 156335395 3175 3175 3175 3175 0
141 20250401 165700 156335395 3175 3175 3175 3175 0
142 20250401 165600 156335395 3175 3175 3175 3175 0
143 20250401 165500 156335395 3175 3175 3175 3175 0
144 20250401 165400 156335395 3175 3175 3175 3175 0
145 20250401 165300 156335395 3175 3175 3175 3175 0
146 20250401 165200 156335395 3175 3175 3175 3175 0
147 20250401 165100 156335395 3175 3175 3175 3175 0
148 20250401 165000 156335395 3175 3175 3175 3175 0
149 20250401 164900 156335395 3175 3175 3175 3175 0
150 20250401 164800 156335395 3175 3175 3175 3175 0
151 20250401 164700 156335395 3175 3175 3175 3175 0
152 20250401 164600 156335395 3175 3175 3175 3175 1308
153 20250401 164500 156335395 3175 3175 3175 3175 0
154 20250401 164400 156335395 3175 3175 3175 3175 0
155 20250401 164300 156335395 3175 3175 3175 3175 0
156 20250401 164200 156335395 3175 3175 3175 3175 0
157 20250401 164100 156335395 3175 3175 3175 3175 0
158 20250401 164000 156335395 3175 3175 3175 3175 0
159 20250401 163900 156335395 3175 3175 3175 3175 0
160 20250401 163800 156335395 3175 3175 3175 3175 0
161 20250401 163700 156335395 3175 3175 3175 3175 0
162 20250401 163600 156335395 3175 3175 3175 3175 0
163 20250401 163500 156335395 3175 3175 3175 3175 0
164 20250401 163400 156335395 3175 3175 3175 3175 0
165 20250401 163300 156335395 3175 3175 3175 3175 0
166 20250401 163200 156335395 3175 3175 3175 3175 0
167 20250401 163100 156335395 3175 3175 3175 3175 0
168 20250401 163000 156335395 3175 3175 3175 3175 0
169 20250401 162900 156335395 3175 3175 3175 3175 0
170 20250401 162800 156335395 3175 3175 3175 3175 0
171 20250401 162700 156335395 3175 3175 3175 3175 0
172 20250401 162600 156335395 3175 3175 3175 3175 0
173 20250401 162500 156335395 3175 3175 3175 3175 0
174 20250401 162400 156335395 3175 3175 3175 3175 0
175 20250401 162300 156335395 3175 3175 3175 3175 0
176 20250401 162200 156335395 3175 3175 3175 3175 0
177 20250401 162100 156335395 3175 3175 3175 3175 0
178 20250401 162000 156335395 3175 3175 3175 3175 0
179 20250401 161900 156335395 3175 3175 3175 3175 0
180 20250401 161800 156335395 3175 3175 3175 3175 0
181 20250401 161700 156335395 3175 3175 3175 3175 0
182 20250401 161600 156335395 3175 3175 3175 3175 1308
183 20250401 161500 156335395 3175 3175 3175 3175 0
184 20250401 161400 156335395 3175 3175 3175 3175 0
185 20250401 161300 156335395 3175 3175 3175 3175 0
186 20250401 161200 156335395 3175 3175 3175 3175 0
187 20250401 161100 156335395 3175 3175 3175 3175 0
188 20250401 161000 156335395 3175 3175 3175 3175 0
189 20250401 160900 156335395 3175 3175 3175 3175 0
190 20250401 160800 156335395 3175 3175 3175 3175 0
191 20250401 160700 156335395 3175 3175 3175 3175 0
192 20250401 160600 156335395 3175 3175 3175 3175 0
193 20250401 160500 156335395 3175 3175 3175 3175 0
194 20250401 160400 156335395 3175 3175 3175 3175 0
195 20250401 160300 156335395 3175 3175 3175 3175 0
196 20250401 160200 156335395 3175 3175 3175 3175 0
197 20250401 160100 156335395 3175 3175 3175 3175 0
198 20250401 160000 156335395 3175 3175 3175 3175 0
199 20250401 155900 156335395 3175 3175 3175 3175 0
200 20250401 155800 156335395 3175 3175 3175 3175 0
201 20250401 155700 156335395 3175 3175 3175 3175 0
202 20250401 155600 156335395 3175 3175 3175 3175 0
203 20250401 155500 156335395 3175 3175 3175 3175 0
204 20250401 155400 156335395 3175 3175 3175 3175 0
205 20250401 155300 156335395 3175 3175 3175 3175 0
206 20250401 155200 156335395 3175 3175 3175 3175 0
207 20250401 155100 156335395 3175 3175 3175 3175 0
208 20250401 155000 156335395 3175 3175 3175 3175 0
209 20250401 154900 156335395 3175 3175 3175 3175 0
210 20250401 154800 156335395 3175 3175 3175 3175 0
211 20250401 154700 156335395 3175 3175 3175 3175 0
212 20250401 154600 156335395 3175 3175 3175 3175 1308
213 20250401 154500 156335395 3175 3175 3175 3175 0
214 20250401 154400 156335395 3175 3175 3175 3175 0
215 20250401 154300 156335395 3175 3175 3175 3175 0
216 20250401 154200 156335395 3175 3175 3175 3175 0
217 20250401 154100 156335395 3175 3175 3175 3175 0
218 20250401 154000 156335395 3175 3175 3175 3175 0
219 20250401 153900 156335395 3175 3175 3175 3175 0
220 20250401 153800 156335395 3175 3175 3175 3175 0
221 20250401 153700 156335395 3175 3175 3175 3175 0
222 20250401 153600 156335395 3175 3175 3175 3175 0
223 20250401 153500 156335395 3175 3175 3175 3175 0
224 20250401 153400 156335395 3175 3175 3175 3175 0
225 20250401 153300 156335395 3175 3175 3175 3175 0
226 20250401 153200 156335395 3175 3175 3175 3175 0
227 20250401 153100 156335395 3175 3175 3175 3175 0
228 20250401 153000 156335395 3175 3175 3175 3175 1308
229 20250401 152900 152182495 3160 3160 3160 3160 0
230 20250401 152800 152182495 3160 3160 3160 3160 0
231 20250401 152700 152182495 3160 3160 3160 3160 0
232 20250401 152600 152182495 3160 3160 3160 3160 0
233 20250401 152500 152182495 3160 3160 3160 3160 0
234 20250401 152400 152182495 3160 3160 3160 3160 0
235 20250401 152300 152182495 3160 3160 3160 3160 0
236 20250401 152200 152182495 3160 3160 3160 3160 0
237 20250401 152100 152182495 3160 3160 3160 3160 0
238 20250401 152000 152182495 3160 3160 3160 3160 0
239 20250401 151900 152182495 3160 3160 3160 3160 243
240 20250401 151800 151414615 3160 3185 3185 3160 53
241 20250401 151700 151246635 3185 3185 3185 3185 45
242 20250401 151600 151103310 3195 3185 3195 3160 713
243 20250401 151500 148831770 3180 3175 3185 3175 42
244 20250401 151400 148698225 3175 3180 3180 3170 570
245 20250401 151300 146885790 3170 3165 3170 3165 271
246 20250401 151200 146027110 3165 3165 3165 3165 7
247 20250401 151100 146004955 3165 3165 3165 3165 14
248 20250401 151000 145960645 3165 3165 3165 3165 0
249 20250401 150900 145960645 3165 3165 3165 3165 0
250 20250401 150800 145960645 3165 3165 3165 3165 40
251 20250401 150700 145834045 3160 3155 3160 3155 4
252 20250401 150600 145821420 3165 3160 3165 3160 571
253 20250401 150500 144016185 3155 3155 3155 3155 0
254 20250401 150400 144016185 3155 3155 3155 3155 0
255 20250401 150300 144016185 3155 3155 3155 3155 50
256 20250401 150200 143858435 3160 3160 3160 3160 0
257 20250401 150100 143858435 3160 3160 3160 3160 0
258 20250401 150000 143858435 3160 3160 3160 3160 0
259 20250401 145900 143858435 3160 3160 3160 3160 89
260 20250401 145800 143577195 3160 3160 3160 3160 211
261 20250401 145700 142910435 3160 3160 3160 3160 0
262 20250401 145600 142910435 3160 3160 3160 3160 78
263 20250401 145500 142663955 3160 3160 3160 3160 9
264 20250401 145400 142635515 3155 3155 3155 3155 0
265 20250401 145300 142635515 3155 3155 3155 3155 388
266 20250401 145200 141411375 3150 3150 3150 3150 0
267 20250401 145100 141411375 3150 3150 3150 3150 0
268 20250401 145000 141411375 3150 3150 3150 3150 500
269 20250401 144900 139836375 3155 3155 3155 3155 0
270 20250401 144800 139836375 3155 3155 3155 3155 0
271 20250401 144700 139836375 3155 3155 3155 3155 0
272 20250401 144600 139836375 3155 3155 3155 3155 0
273 20250401 144500 139836375 3155 3155 3155 3155 0
274 20250401 144400 139836375 3155 3155 3155 3155 0
275 20250401 144300 139836375 3155 3155 3155 3155 0
276 20250401 144200 139836375 3155 3155 3155 3155 0
277 20250401 144100 139836375 3155 3155 3155 3155 5
278 20250401 144000 139820600 3155 3155 3155 3155 995
279 20250401 143900 136681375 3155 3155 3155 3155 100
280 20250401 143800 136365875 3160 3160 3160 3160 0
281 20250401 143700 136365875 3160 3160 3160 3160 0
282 20250401 143600 136365875 3160 3160 3160 3160 0
283 20250401 143500 136365875 3160 3160 3160 3160 31
284 20250401 143400 136267915 3160 3160 3160 3160 0
285 20250401 143300 136267915 3160 3160 3160 3160 0
286 20250401 143200 136267915 3160 3160 3160 3160 0
287 20250401 143100 136267915 3160 3160 3160 3160 0
288 20250401 143000 136267915 3160 3160 3160 3160 0
289 20250401 142900 136267915 3160 3160 3160 3160 0
290 20250401 142800 136267915 3160 3160 3160 3160 0
291 20250401 142700 136267915 3160 3160 3160 3160 0
292 20250401 142600 136267915 3160 3160 3160 3160 347
293 20250401 142500 135171395 3160 3160 3160 3160 0
294 20250401 142400 135171395 3160 3160 3160 3160 0
295 20250401 142300 135171395 3160 3160 3160 3160 0
296 20250401 142200 135171395 3160 3160 3160 3160 0
297 20250401 142100 135171395 3160 3160 3160 3160 0
298 20250401 142000 135171395 3160 3160 3160 3160 0
299 20250401 141900 135171395 3160 3160 3160 3160 0
300 20250401 141800 135171395 3160 3160 3160 3160 0
301 20250401 141700 135171395 3160 3160 3160 3160 0
302 20250401 141600 135171395 3160 3160 3160 3160 159
303 20250401 141500 134668955 3160 3160 3160 3160 1
304 20250401 141400 134665795 3160 3160 3160 3160 0
305 20250401 141300 134665795 3160 3160 3160 3160 0
306 20250401 141200 134665795 3160 3160 3160 3160 0
307 20250401 141100 134665795 3160 3160 3160 3160 0
308 20250401 141000 134665795 3160 3160 3160 3160 2
309 20250401 140900 134659475 3160 3160 3160 3160 5
310 20250401 140800 134643675 3160 3160 3160 3160 0
311 20250401 140700 134643675 3160 3160 3160 3160 138
312 20250401 140600 134207595 3160 3160 3160 3160 0
313 20250401 140500 134207595 3160 3160 3160 3160 0
314 20250401 140400 134207595 3160 3160 3160 3160 0
315 20250401 140300 134207595 3160 3160 3160 3160 0
316 20250401 140200 134207595 3160 3160 3160 3160 0
317 20250401 140100 134207595 3160 3160 3160 3160 0
318 20250401 140000 134207595 3160 3155 3160 3155 316
319 20250401 135900 133209410 3145 3145 3145 3145 10
320 20250401 135800 133177960 3145 3145 3145 3145 500
321 20250401 135700 131605460 3150 3150 3150 3150 0
322 20250401 135600 131605460 3150 3150 3150 3150 0
323 20250401 135500 131605460 3150 3150 3150 3150 0
324 20250401 135400 131605460 3150 3150 3150 3150 0
325 20250401 135300 131605460 3150 3150 3150 3150 0
326 20250401 135200 131605460 3150 3150 3150 3150 0
327 20250401 135100 131605460 3150 3150 3150 3150 0
328 20250401 135000 131605460 3150 3150 3150 3150 184
329 20250401 134900 131025860 3145 3145 3145 3145 0
330 20250401 134800 131025860 3145 3145 3145 3145 0
331 20250401 134700 131025860 3145 3145 3145 3145 97
332 20250401 134600 130720795 3150 3150 3150 3150 0
333 20250401 134500 130720795 3150 3150 3150 3150 0
334 20250401 134400 130720795 3150 3150 3150 3150 1
335 20250401 134300 130717645 3150 3150 3150 3150 1
336 20250401 134200 130714495 3150 3150 3150 3150 0
337 20250401 134100 130714495 3150 3150 3150 3150 11
338 20250401 134000 130679845 3155 3155 3155 3155 0
339 20250401 133900 130679845 3155 3155 3155 3155 0
340 20250401 133800 130679845 3155 3155 3155 3155 0
341 20250401 133700 130679845 3155 3155 3155 3155 0
342 20250401 133600 130679845 3155 3145 3155 3145 801
343 20250401 133500 128160690 3150 3150 3150 3150 74
344 20250401 133400 127927590 3150 3150 3150 3150 1
345 20250401 133300 127924440 3150 3150 3150 3150 1
346 20250401 133200 127921290 3150 3150 3150 3150 0
347 20250401 133100 127921290 3150 3150 3150 3150 0
348 20250401 133000 127921290 3150 3150 3150 3150 0
349 20250401 132900 127921290 3150 3150 3150 3145 1159
350 20250401 132800 124274600 3150 3150 3150 3150 0
351 20250401 132700 124274600 3150 3150 3150 3150 100
352 20250401 132600 123959600 3150 3150 3150 3150 0
353 20250401 132500 123959600 3150 3150 3150 3150 290
354 20250401 132400 123046100 3160 3160 3160 3160 0
355 20250401 132300 123046100 3160 3160 3160 3160 169
356 20250401 132200 122512060 3160 3160 3160 3160 0
357 20250401 132100 122512060 3160 3160 3160 3160 0
358 20250401 132000 122512060 3160 3160 3160 3160 0
359 20250401 131900 122512060 3160 3160 3160 3160 0
360 20250401 131800 122512060 3160 3160 3160 3160 0
361 20250401 131700 122512060 3160 3160 3160 3160 0
362 20250401 131600 122512060 3160 3160 3160 3160 0
363 20250401 131500 122512060 3160 3160 3160 3160 0
364 20250401 131400 122512060 3160 3160 3160 3160 0
365 20250401 131300 122512060 3160 3160 3160 3160 0
366 20250401 131200 122512060 3160 3160 3160 3160 0
367 20250401 131100 122512060 3160 3145 3160 3145 197
368 20250401 131000 121891790 3140 3140 3140 3140 0
369 20250401 130900 121891790 3140 3140 3140 3140 0
370 20250401 130800 121891790 3140 3150 3150 3140 550
371 20250401 130700 120160790 3150 3150 3150 3150 0
372 20250401 130600 120160790 3150 3150 3150 3150 0
373 20250401 130500 120160790 3150 3150 3150 3150 0
374 20250401 130400 120160790 3150 3150 3150 3150 964
375 20250401 130300 117124190 3150 3150 3150 3150 117
376 20250401 130200 116755640 3150 3150 3150 3150 1
377 20250401 130100 116752490 3150 3150 3150 3150 0
378 20250401 130000 116752490 3150 3155 3155 3150 25
379 20250401 125900 116673735 3160 3160 3160 3160 1
380 20250401 125800 116670575 3170 3170 3170 3170 0
381 20250401 125700 116670575 3170 3170 3170 3170 0
382 20250401 125600 116670575 3170 3170 3170 3170 0
383 20250401 125500 116670575 3170 3165 3170 3165 430
384 20250401 125400 115309370 3170 3160 3170 3160 869
385 20250401 125300 112561080 3160 3155 3160 3150 177
386 20250401 125200 112003060 3160 3160 3160 3160 1
387 20250401 125100 111999900 3170 3170 3170 3170 0
388 20250401 125000 111999900 3170 3170 3170 3170 0
389 20250401 124900 111999900 3170 3170 3170 3170 0
390 20250401 124800 111999900 3170 3155 3170 3155 1066
391 20250401 124700 108625660 3155 3155 3155 3155 1
392 20250401 124600 108622505 3150 3150 3150 3150 0
393 20250401 124500 108622505 3150 3150 3150 3150 0
394 20250401 124400 108622505 3150 3150 3150 3150 0
395 20250401 124300 108622505 3150 3150 3150 3150 4
396 20250401 124200 108609905 3150 3150 3150 3150 0
397 20250401 124100 108609905 3150 3150 3150 3150 0
398 20250401 124000 108609905 3150 3150 3150 3150 1
399 20250401 123900 108606755 3155 3155 3155 3155 0
400 20250401 123800 108606755 3155 3155 3155 3155 0
401 20250401 123700 108606755 3155 3155 3155 3155 0
402 20250401 123600 108606755 3155 3155 3155 3155 0
403 20250401 123500 108606755 3155 3155 3155 3155 0
404 20250401 123400 108606755 3155 3155 3155 3155 0
405 20250401 123300 108606755 3155 3155 3155 3155 50
406 20250401 123200 108449005 3155 3155 3155 3155 0
407 20250401 123100 108449005 3155 3155 3155 3155 0
408 20250401 123000 108449005 3155 3155 3155 3155 0
409 20250401 122900 108449005 3155 3155 3155 3155 0
410 20250401 122800 108449005 3155 3155 3155 3155 0
411 20250401 122700 108449005 3155 3155 3155 3155 0
412 20250401 122600 108449005 3155 3150 3155 3150 129
413 20250401 122500 108042190 3145 3145 3145 3145 0
414 20250401 122400 108042190 3145 3145 3150 3135 358
415 20250401 122300 106919250 3150 3150 3150 3150 0
416 20250401 122200 106919250 3150 3150 3150 3150 0
417 20250401 122100 106919250 3150 3150 3150 3150 0
418 20250401 122000 106919250 3150 3150 3150 3150 0
419 20250401 121900 106919250 3150 3150 3150 3150 0
420 20250401 121800 106919250 3150 3150 3150 3150 0
421 20250401 121700 106919250 3150 3150 3150 3150 0
422 20250401 121600 106919250 3150 3140 3150 3140 783
423 20250401 121500 104459045 3145 3145 3145 3145 169
424 20250401 121400 103927540 3150 3150 3150 3150 0
425 20250401 121300 103927540 3150 3150 3150 3150 1
426 20250401 121200 103924390 3150 3150 3150 3150 90
427 20250401 121100 103640890 3150 3150 3150 3150 0
428 20250401 121000 103640890 3150 3150 3150 3150 0
429 20250401 120900 103640890 3150 3150 3150 3150 1
430 20250401 120800 103637740 3150 3150 3150 3150 0
431 20250401 120700 103637740 3150 3150 3150 3150 0
432 20250401 120600 103637740 3150 3150 3150 3150 0
433 20250401 120500 103637740 3150 3150 3150 3150 10
434 20250401 120400 103606240 3150 3150 3150 3150 0
435 20250401 120300 103606240 3150 3145 3150 3145 4
436 20250401 120200 103593645 3150 3150 3150 3150 0
437 20250401 120100 103593645 3150 3150 3150 3150 0
438 20250401 120000 103593645 3150 3150 3150 3150 0
439 20250401 115900 103593645 3150 3150 3150 3150 0
440 20250401 115800 103593645 3150 3150 3150 3150 0
441 20250401 115700 103593645 3150 3150 3150 3150 30
442 20250401 115600 103499145 3145 3145 3145 3145 1
443 20250401 115500 103496000 3145 3145 3145 3145 1
444 20250401 115400 103492855 3150 3150 3150 3150 0
445 20250401 115300 103492855 3150 3150 3150 3150 0
446 20250401 115200 103492855 3150 3150 3150 3150 0
447 20250401 115100 103492855 3150 3150 3150 3150 0
448 20250401 115000 103492855 3150 3150 3150 3150 20
449 20250401 114900 103429855 3155 3155 3155 3155 0
450 20250401 114800 103429855 3155 3155 3155 3155 1
451 20250401 114700 103426700 3155 3155 3155 3155 0
452 20250401 114600 103426700 3155 3155 3155 3155 1
453 20250401 114500 103423545 3160 3160 3160 3160 0
454 20250401 114400 103423545 3160 3160 3160 3160 1
455 20250401 114300 103420385 3160 3160 3160 3160 0
456 20250401 114200 103420385 3160 3160 3160 3160 0
457 20250401 114100 103420385 3160 3160 3160 3160 0
458 20250401 114000 103420385 3160 3160 3160 3160 37
459 20250401 113900 103303465 3160 3160 3160 3160 0
460 20250401 113800 103303465 3160 3160 3160 3160 0
461 20250401 113700 103303465 3160 3160 3160 3160 10
462 20250401 113600 103271865 3155 3155 3155 3155 0
463 20250401 113500 103271865 3155 3160 3160 3155 4
464 20250401 113400 103259240 3160 3160 3160 3160 3
465 20250401 113300 103249760 3160 3155 3160 3155 19
466 20250401 113200 103189805 3160 3155 3160 3155 105
467 20250401 113100 102858505 3160 3160 3160 3160 980
468 20250401 113000 99761705 3165 3165 3165 3165 4
469 20250401 112900 99749045 3160 3160 3160 3160 288
470 20250401 112800 98838965 3155 3155 3155 3155 0
471 20250401 112700 98838965 3155 3155 3155 3155 0
472 20250401 112600 98838965 3155 3155 3155 3155 0
473 20250401 112500 98838965 3155 3155 3155 3155 0
474 20250401 112400 98838965 3155 3155 3155 3155 100
475 20250401 112300 98523465 3165 3155 3165 3155 266
476 20250401 112200 97683715 3150 3150 3150 3150 0
477 20250401 112100 97683715 3150 3150 3150 3150 0
478 20250401 112000 97683715 3150 3150 3150 3150 0
479 20250401 111900 97683715 3150 3150 3150 3150 84
480 20250401 111800 97419115 3155 3155 3155 3155 1
481 20250401 111700 97415960 3155 3155 3155 3155 22
482 20250401 111600 97346550 3150 3150 3150 3150 200
483 20250401 111500 96716550 3150 3150 3150 3150 0
484 20250401 111400 96716550 3150 3150 3150 3150 0
485 20250401 111300 96716550 3150 3150 3150 3150 1
486 20250401 111200 96713400 3150 3145 3150 3145 7
487 20250401 111100 96691355 3150 3150 3150 3150 0
488 20250401 111000 96691355 3150 3150 3150 3150 0
489 20250401 110900 96691355 3150 3150 3150 3150 0
490 20250401 110800 96691355 3150 3150 3150 3150 0
491 20250401 110700 96691355 3150 3150 3150 3150 68
492 20250401 110600 96477155 3150 3145 3150 3145 16
493 20250401 110500 96426825 3145 3145 3145 3145 41
494 20250401 110400 96297880 3140 3140 3140 3140 0
495 20250401 110300 96297880 3140 3140 3140 3140 0
496 20250401 110200 96297880 3140 3140 3140 3140 52
497 20250401 110100 96134600 3140 3140 3140 3140 272
498 20250401 110000 95280520 3155 3155 3155 3155 0
499 20250401 105900 95280520 3155 3145 3155 3145 826
500 20250401 105800 92679440 3145 3145 3145 3145 0
501 20250401 105700 92679440 3145 3145 3145 3145 68
502 20250401 105600 92465580 3135 3135 3135 3135 0
503 20250401 105500 92465580 3135 3135 3135 3135 0
504 20250401 105400 92465580 3135 3135 3135 3135 0
505 20250401 105300 92465580 3135 3135 3135 3135 0
506 20250401 105200 92465580 3135 3135 3135 3135 4
507 20250401 105100 92453040 3135 3135 3135 3135 475
508 20250401 105000 90963915 3140 3135 3140 3135 236
509 20250401 104900 90222970 3135 3135 3135 3135 0
510 20250401 104800 90222970 3135 3135 3135 3135 0
511 20250401 104700 90222970 3135 3135 3135 3135 190
512 20250401 104600 89627320 3135 3135 3135 3135 0
513 20250401 104500 89627320 3135 3135 3135 3135 0
514 20250401 104400 89627320 3135 3130 3135 3130 145
515 20250401 104300 89173400 3125 3125 3125 3125 348
516 20250401 104200 88085900 3120 3120 3120 3120 0
517 20250401 104100 88085900 3120 3120 3120 3120 0
518 20250401 104000 88085900 3120 3120 3120 3120 0
519 20250401 103900 88085900 3120 3120 3120 3120 0
520 20250401 103800 88085900 3120 3120 3120 3120 0
521 20250401 103700 88085900 3120 3120 3120 3120 0
522 20250401 103600 88085900 3120 3120 3120 3120 0
523 20250401 103500 88085900 3120 3120 3120 3120 126
524 20250401 103400 87692780 3125 3120 3125 3120 30
525 20250401 103300 87599175 3120 3120 3120 3120 68
526 20250401 103200 87387015 3130 3130 3130 3130 1
527 20250401 103100 87383885 3125 3125 3125 3125 0
528 20250401 103000 87383885 3125 3125 3125 3125 13
529 20250401 102900 87343260 3125 3120 3125 3120 111
530 20250401 102800 86996915 3120 3120 3120 3120 0
531 20250401 102700 86996915 3120 3120 3120 3120 10
532 20250401 102600 86965715 3115 3115 3115 3115 41
533 20250401 102500 86838000 3120 3120 3120 3120 0
534 20250401 102400 86838000 3120 3120 3120 3120 22
535 20250401 102300 86769360 3125 3125 3125 3125 51
536 20250401 102200 86609985 3125 3125 3125 3125 1
537 20250401 102100 86606860 3120 3120 3120 3120 207
538 20250401 102000 85961020 3120 3120 3120 3120 72
539 20250401 101900 85736380 3120 3120 3120 3120 0
540 20250401 101800 85736380 3120 3120 3120 3120 0
541 20250401 101700 85736380 3120 3120 3120 3120 1
542 20250401 101600 85733260 3120 3120 3120 3120 19
543 20250401 101500 85673980 3120 3120 3120 3120 3
544 20250401 101400 85664620 3120 3120 3120 3120 0
545 20250401 101300 85664620 3120 3120 3120 3120 1
546 20250401 101200 85661500 3120 3120 3120 3120 2
547 20250401 101100 85655260 3115 3110 3115 3110 275
548 20250401 101000 84799880 3110 3110 3110 3110 0
549 20250401 100900 84799880 3110 3110 3110 3110 17
550 20250401 100800 84747010 3110 3110 3110 3110 0
551 20250401 100700 84747010 3110 3110 3110 3110 279
552 20250401 100600 83879320 3110 3110 3110 3110 0
553 20250401 100500 83879320 3110 3110 3110 3110 0
554 20250401 100400 83879320 3110 3110 3110 3110 0
555 20250401 100300 83879320 3110 3110 3110 3110 2
556 20250401 100200 83873100 3110 3110 3110 3110 100
557 20250401 100100 83562100 3110 3110 3110 3110 1
558 20250401 100000 83558990 3105 3105 3105 3105 0
559 20250401 095900 83558990 3105 3105 3105 3105 0
560 20250401 095800 83558990 3105 3105 3105 3105 0
561 20250401 095700 83558990 3105 3105 3105 3105 0
562 20250401 095600 83558990 3105 3110 3110 3105 15
563 20250401 095500 83512410 3130 3125 3130 3125 220
564 20250401 095400 82824700 3125 3110 3125 3100 1488
565 20250401 095300 78202435 3110 3110 3110 3110 0
566 20250401 095200 78202435 3110 3110 3110 3110 25
567 20250401 095100 78124685 3130 3130 3130 3130 120
568 20250401 095000 77749085 3125 3120 3125 3120 185
569 20250401 094900 77171875 3120 3120 3120 3120 0
570 20250401 094800 77171875 3120 3105 3120 3105 584
571 20250401 094700 75353995 3105 3100 3105 3100 243
572 20250401 094600 74600480 3100 3100 3100 3100 0
573 20250401 094500 74600480 3100 3095 3100 3095 1028
574 20250401 094400 71413760 3095 3095 3095 3095 0
575 20250401 094300 71413760 3095 3100 3100 3095 177
576 20250401 094200 70865930 3095 3085 3095 3070 2763
577 20250401 094100 62340835 3100 3085 3100 3085 9
578 20250401 094000 62312950 3100 3090 3100 3090 142
579 20250401 093900 61874150 3100 3100 3100 3095 22
580 20250401 093800 61805975 3100 3090 3100 3090 646
581 20250401 093700 59808485 3105 3090 3105 3085 236
582 20250401 093600 59079600 3085 3080 3085 3080 804
583 20250401 093500 56599320 3080 3100 3110 3080 6221
584 20250401 093400 37421265 3110 3110 3110 3105 684
585 20250401 093300 35296210 3135 3135 3135 3135 1
586 20250401 093200 35293075 3110 3120 3140 3110 305
587 20250401 093100 34343055 3125 3125 3125 3125 1
588 20250401 093000 34339930 3130 3130 3130 3130 1
589 20250401 092900 34336800 3125 3125 3125 3125 0
590 20250401 092800 34336800 3125 3125 3125 3125 0
591 20250401 092700 34336800 3125 3125 3125 3125 0
592 20250401 092600 34336800 3125 3125 3125 3125 0
593 20250401 092500 34336800 3125 3125 3125 3125 105
594 20250401 092400 34008675 3130 3130 3130 3130 0
595 20250401 092300 34008675 3130 3145 3145 3130 4876
596 20250401 092200 18722300 3160 3160 3160 3160 10
597 20250401 092100 18690700 3140 3140 3140 3140 0
598 20250401 092000 18690700 3140 3140 3140 3140 1
599 20250401 091900 18687560 3150 3135 3150 3135 889
600 20250401 091800 15894335 3125 3125 3125 3125 303
601 20250401 091700 14947460 3130 3130 3130 3130 139
602 20250401 091600 14512390 3130 3130 3130 3130 35
603 20250401 091500 14402840 3140 3140 3140 3140 0
604 20250401 091400 14402840 3140 3140 3140 3140 0
605 20250401 091300 14402840 3140 3140 3140 3140 0
606 20250401 091200 14402840 3140 3140 3140 3140 0
607 20250401 091100 14402840 3140 3130 3140 3110 319
608 20250401 091000 13409510 3125 3125 3125 3125 0
609 20250401 090900 13409510 3125 3125 3125 3125 0
610 20250401 090800 13409510 3125 3125 3125 3125 0
611 20250401 090700 13409510 3125 3125 3125 3125 0
612 20250401 090600 13409510 3125 3130 3130 3125 11
613 20250401 090500 13375130 3130 3120 3130 3115 986
614 20250401 090400 10291680 3120 3120 3120 3120 12
615 20250401 090300 10254240 3120 3120 3120 3120 50
616 20250401 090200 10098240 3120 3120 3120 3120 174
617 20250401 090100 9555360 3120 3130 3130 3120 998
618 20250401 090000 6438610 3135 3120 3155 3120 2056

1
020120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,37063766,0,116194906410,0.00
20250327,0,37063766,0,121198514820,0.00
20250326,0,37063766,0,122125108970,0.00
20250325,0,37063766,0,121198514820,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 37063766 0 116194906410 0.00
3 20250327 0 37063766 0 121198514820 0.00
4 20250326 0 37063766 0 122125108970 0.00
5 20250325 0 37063766 0 121198514820 0.00