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
020710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,998995922,3750,3750,3750,3750,3662
20250401,191500,998995922,3750,3750,3750,3750,0
20250401,191400,998995922,3750,3750,3750,3750,0
20250401,191300,998995922,3750,3750,3750,3750,0
20250401,191200,998995922,3750,3750,3750,3750,0
20250401,191100,998995922,3750,3750,3750,3750,0
20250401,191000,998995922,3750,3750,3750,3750,0
20250401,190900,998995922,3750,3750,3750,3750,0
20250401,190800,998995922,3750,3750,3750,3750,0
20250401,190700,998995922,3750,3750,3750,3750,0
20250401,190600,998995922,3750,3750,3750,3750,0
20250401,190500,998995922,3750,3750,3750,3750,0
20250401,190400,998995922,3750,3750,3750,3750,0
20250401,190300,998995922,3750,3750,3750,3750,0
20250401,190200,998995922,3750,3750,3750,3750,0
20250401,190100,998995922,3750,3750,3750,3750,0
20250401,190000,998995922,3750,3750,3750,3750,0
20250401,185900,998995922,3750,3750,3750,3750,0
20250401,185800,998995922,3750,3750,3750,3750,0
20250401,185700,998995922,3750,3750,3750,3750,0
20250401,185600,998995922,3750,3750,3750,3750,0
20250401,185500,998995922,3750,3750,3750,3750,0
20250401,185400,998995922,3750,3750,3750,3750,0
20250401,185300,998995922,3750,3750,3750,3750,0
20250401,185200,998995922,3750,3750,3750,3750,0
20250401,185100,998995922,3750,3750,3750,3750,0
20250401,185000,998995922,3750,3750,3750,3750,0
20250401,184900,998995922,3750,3750,3750,3750,0
20250401,184800,998995922,3750,3750,3750,3750,0
20250401,184700,998995922,3750,3750,3750,3750,0
20250401,184600,998995922,3750,3750,3750,3750,3662
20250401,184500,998995922,3750,3750,3750,3750,0
20250401,184400,998995922,3750,3750,3750,3750,0
20250401,184300,998995922,3750,3750,3750,3750,0
20250401,184200,998995922,3750,3750,3750,3750,0
20250401,184100,998995922,3750,3750,3750,3750,0
20250401,184000,998995922,3750,3750,3750,3750,0
20250401,183900,998995922,3750,3750,3750,3750,0
20250401,183800,998995922,3750,3750,3750,3750,0
20250401,183700,998995922,3750,3750,3750,3750,0
20250401,183600,998995922,3750,3750,3750,3750,0
20250401,183500,998995922,3750,3750,3750,3750,0
20250401,183400,998995922,3750,3750,3750,3750,0
20250401,183300,998995922,3750,3750,3750,3750,0
20250401,183200,998995922,3750,3750,3750,3750,0
20250401,183100,998995922,3750,3750,3750,3750,0
20250401,183000,998995922,3750,3750,3750,3750,0
20250401,182900,998995922,3750,3750,3750,3750,0
20250401,182800,998995922,3750,3750,3750,3750,0
20250401,182700,998995922,3750,3750,3750,3750,0
20250401,182600,998995922,3750,3750,3750,3750,0
20250401,182500,998995922,3750,3750,3750,3750,0
20250401,182400,998995922,3750,3750,3750,3750,0
20250401,182300,998995922,3750,3750,3750,3750,0
20250401,182200,998995922,3750,3750,3750,3750,0
20250401,182100,998995922,3750,3750,3750,3750,0
20250401,182000,998995922,3750,3750,3750,3750,0
20250401,181900,998995922,3750,3750,3750,3750,0
20250401,181800,998995922,3750,3750,3750,3750,0
20250401,181700,998995922,3750,3750,3750,3750,0
20250401,181600,998995922,3750,3750,3750,3750,3662
20250401,181500,998995922,3750,3750,3750,3750,0
20250401,181400,998995922,3750,3750,3750,3750,0
20250401,181300,998995922,3750,3750,3750,3750,0
20250401,181200,998995922,3750,3750,3750,3750,0
20250401,181100,998995922,3750,3750,3750,3750,0
20250401,181000,998995922,3750,3750,3750,3750,0
20250401,180900,998995922,3750,3750,3750,3750,0
20250401,180800,998995922,3750,3750,3750,3750,0
20250401,180700,998995922,3750,3750,3750,3750,0
20250401,180600,998995922,3750,3750,3750,3750,0
20250401,180500,998995922,3750,3750,3750,3750,0
20250401,180400,998995922,3750,3750,3750,3750,0
20250401,180300,998995922,3750,3750,3750,3750,0
20250401,180200,998995922,3750,3750,3750,3750,0
20250401,180100,998995922,3750,3750,3750,3750,0
20250401,180000,998995922,3750,3750,3750,3750,0
20250401,175900,998995922,3750,3750,3750,3750,0
20250401,175800,998995922,3750,3750,3750,3750,0
20250401,175700,998995922,3750,3750,3750,3750,0
20250401,175600,998995922,3750,3750,3750,3750,0
20250401,175500,998995922,3750,3750,3750,3750,0
20250401,175400,998995922,3750,3750,3750,3750,0
20250401,175300,998995922,3750,3750,3750,3750,0
20250401,175200,998995922,3750,3750,3750,3750,0
20250401,175100,998995922,3750,3750,3750,3750,0
20250401,175000,998995922,3750,3750,3750,3750,0
20250401,174900,998995922,3750,3750,3750,3750,0
20250401,174800,998995922,3750,3750,3750,3750,0
20250401,174700,998995922,3750,3750,3750,3750,0
20250401,174600,998995922,3750,3750,3750,3750,3662
20250401,174500,998995922,3750,3750,3750,3750,0
20250401,174400,998995922,3750,3750,3750,3750,0
20250401,174300,998995922,3750,3750,3750,3750,0
20250401,174200,998995922,3750,3750,3750,3750,0
20250401,174100,998995922,3750,3750,3750,3750,0
20250401,174000,998995922,3750,3750,3750,3750,0
20250401,173900,998995922,3750,3750,3750,3750,0
20250401,173800,998995922,3750,3750,3750,3750,0
20250401,173700,998995922,3750,3750,3750,3750,0
20250401,173600,998995922,3750,3750,3750,3750,0
20250401,173500,998995922,3750,3750,3750,3750,0
20250401,173400,998995922,3750,3750,3750,3750,0
20250401,173300,998995922,3750,3750,3750,3750,0
20250401,173200,998995922,3750,3750,3750,3750,0
20250401,173100,998995922,3750,3750,3750,3750,0
20250401,173000,998995922,3750,3750,3750,3750,0
20250401,172900,998995922,3750,3750,3750,3750,0
20250401,172800,998995922,3750,3750,3750,3750,0
20250401,172700,998995922,3750,3750,3750,3750,0
20250401,172600,998995922,3750,3750,3750,3750,0
20250401,172500,998995922,3750,3750,3750,3750,0
20250401,172400,998995922,3750,3750,3750,3750,0
20250401,172300,998995922,3750,3750,3750,3750,0
20250401,172200,998995922,3750,3750,3750,3750,0
20250401,172100,998995922,3750,3750,3750,3750,0
20250401,172000,998995922,3750,3750,3750,3750,0
20250401,171900,998995922,3750,3750,3750,3750,0
20250401,171800,998995922,3750,3750,3750,3750,0
20250401,171700,998995922,3750,3750,3750,3750,0
20250401,171600,998995922,3750,3750,3750,3750,3662
20250401,171500,998995922,3750,3750,3750,3750,0
20250401,171400,998995922,3750,3750,3750,3750,0
20250401,171300,998995922,3750,3750,3750,3750,0
20250401,171200,998995922,3750,3750,3750,3750,0
20250401,171100,998995922,3750,3750,3750,3750,0
20250401,171000,998995922,3750,3750,3750,3750,0
20250401,170900,998995922,3750,3750,3750,3750,0
20250401,170800,998995922,3750,3750,3750,3750,0
20250401,170700,998995922,3750,3750,3750,3750,0
20250401,170600,998995922,3750,3750,3750,3750,0
20250401,170500,998995922,3750,3750,3750,3750,0
20250401,170400,998995922,3750,3750,3750,3750,0
20250401,170300,998995922,3750,3750,3750,3750,0
20250401,170200,998995922,3750,3750,3750,3750,0
20250401,170100,998995922,3750,3750,3750,3750,0
20250401,170000,998995922,3750,3750,3750,3750,0
20250401,165900,998995922,3750,3750,3750,3750,0
20250401,165800,998995922,3750,3750,3750,3750,0
20250401,165700,998995922,3750,3750,3750,3750,0
20250401,165600,998995922,3750,3750,3750,3750,0
20250401,165500,998995922,3750,3750,3750,3750,0
20250401,165400,998995922,3750,3750,3750,3750,0
20250401,165300,998995922,3750,3750,3750,3750,0
20250401,165200,998995922,3750,3750,3750,3750,0
20250401,165100,998995922,3750,3750,3750,3750,0
20250401,165000,998995922,3750,3750,3750,3750,0
20250401,164900,998995922,3750,3750,3750,3750,0
20250401,164800,998995922,3750,3750,3750,3750,0
20250401,164700,998995922,3750,3750,3750,3750,0
20250401,164600,998995922,3750,3750,3750,3750,3662
20250401,164500,998995922,3750,3750,3750,3750,0
20250401,164400,998995922,3750,3750,3750,3750,0
20250401,164300,998995922,3750,3750,3750,3750,0
20250401,164200,998995922,3750,3750,3750,3750,0
20250401,164100,998995922,3750,3750,3750,3750,0
20250401,164000,998995922,3750,3750,3750,3750,0
20250401,163900,998995922,3750,3750,3750,3750,0
20250401,163800,998995922,3750,3750,3750,3750,0
20250401,163700,998995922,3750,3750,3750,3750,0
20250401,163600,998995922,3750,3750,3750,3750,0
20250401,163500,998995922,3750,3750,3750,3750,0
20250401,163400,998995922,3750,3750,3750,3750,0
20250401,163300,998995922,3750,3750,3750,3750,0
20250401,163200,998995922,3750,3750,3750,3750,0
20250401,163100,998995922,3750,3750,3750,3750,0
20250401,163000,998995922,3750,3750,3750,3750,0
20250401,162900,998995922,3750,3750,3750,3750,0
20250401,162800,998995922,3750,3750,3750,3750,0
20250401,162700,998995922,3750,3750,3750,3750,0
20250401,162600,998995922,3750,3750,3750,3750,0
20250401,162500,998995922,3750,3750,3750,3750,0
20250401,162400,998995922,3750,3750,3750,3750,0
20250401,162300,998995922,3750,3750,3750,3750,0
20250401,162200,998995922,3750,3750,3750,3750,0
20250401,162100,998995922,3750,3750,3750,3750,0
20250401,162000,998995922,3750,3750,3750,3750,0
20250401,161900,998995922,3750,3750,3750,3750,0
20250401,161800,998995922,3750,3750,3750,3750,0
20250401,161700,998995922,3750,3750,3750,3750,0
20250401,161600,998995922,3750,3750,3750,3750,3662
20250401,161500,998995922,3750,3750,3750,3750,0
20250401,161400,998995922,3750,3750,3750,3750,0
20250401,161300,998995922,3750,3750,3750,3750,0
20250401,161200,998995922,3750,3750,3750,3750,0
20250401,161100,998995922,3750,3750,3750,3750,0
20250401,161000,998995922,3750,3750,3750,3750,0
20250401,160900,998995922,3750,3750,3750,3750,0
20250401,160800,998995922,3750,3750,3750,3750,0
20250401,160700,998995922,3750,3750,3750,3750,0
20250401,160600,998995922,3750,3750,3750,3750,0
20250401,160500,998995922,3750,3750,3750,3750,0
20250401,160400,998995922,3750,3750,3750,3750,0
20250401,160300,998995922,3750,3750,3750,3750,0
20250401,160200,998995922,3750,3750,3750,3750,0
20250401,160100,998995922,3750,3750,3750,3750,0
20250401,160000,998995922,3750,3750,3750,3750,0
20250401,155900,998995922,3750,3750,3750,3750,0
20250401,155800,998995922,3750,3750,3750,3750,0
20250401,155700,998995922,3750,3750,3750,3750,0
20250401,155600,998995922,3750,3750,3750,3750,0
20250401,155500,998995922,3750,3750,3750,3750,0
20250401,155400,998995922,3750,3750,3750,3750,0
20250401,155300,998995922,3750,3750,3750,3750,0
20250401,155200,998995922,3750,3750,3750,3750,0
20250401,155100,998995922,3750,3750,3750,3750,0
20250401,155000,998995922,3750,3750,3750,3750,0
20250401,154900,998995922,3750,3750,3750,3750,0
20250401,154800,998995922,3750,3750,3750,3750,0
20250401,154700,998995922,3750,3750,3750,3750,0
20250401,154600,998995922,3750,3750,3750,3750,3662
20250401,154500,998995922,3750,3750,3750,3750,0
20250401,154400,998995922,3750,3750,3750,3750,0
20250401,154300,998995922,3750,3750,3750,3750,0
20250401,154200,998995922,3750,3750,3750,3750,0
20250401,154100,998995922,3750,3750,3750,3750,0
20250401,154000,998995922,3750,3750,3750,3750,0
20250401,153900,998995922,3750,3750,3750,3750,0
20250401,153800,998995922,3750,3750,3750,3750,0
20250401,153700,998995922,3750,3750,3750,3750,0
20250401,153600,998995922,3750,3750,3750,3750,0
20250401,153500,998995922,3750,3750,3750,3750,0
20250401,153400,998995922,3750,3750,3750,3750,0
20250401,153300,998995922,3750,3750,3750,3750,0
20250401,153200,998995922,3750,3750,3750,3750,0
20250401,153100,998995922,3750,3750,3750,3750,0
20250401,153000,998995922,3750,3750,3750,3750,3662
20250401,152900,985263422,3785,3785,3785,3785,0
20250401,152800,985263422,3785,3785,3785,3785,0
20250401,152700,985263422,3785,3785,3785,3785,0
20250401,152600,985263422,3785,3785,3785,3785,0
20250401,152500,985263422,3785,3785,3785,3785,0
20250401,152400,985263422,3785,3785,3785,3785,0
20250401,152300,985263422,3785,3785,3785,3785,0
20250401,152200,985263422,3785,3785,3785,3785,0
20250401,152100,985263422,3785,3785,3785,3785,0
20250401,152000,985263422,3785,3785,3785,3785,0
20250401,151900,985263422,3785,3775,3785,3775,1393
20250401,151800,979993167,3775,3765,3775,3765,1481
20250401,151700,974410467,3760,3750,3760,3745,1588
20250401,151600,968453417,3750,3755,3755,3750,1000
20250401,151500,964702342,3760,3760,3760,3760,40
20250401,151400,964551942,3760,3765,3765,3760,449
20250401,151300,962863452,3765,3765,3765,3765,50
20250401,151200,962675202,3765,3765,3765,3765,0
20250401,151100,962675202,3765,3765,3765,3765,0
20250401,151000,962675202,3765,3770,3770,3765,280
20250401,150900,961619777,3765,3760,3765,3760,539
20250401,150800,959593122,3770,3770,3770,3770,466
20250401,150700,957836302,3765,3765,3765,3765,372
20250401,150600,956435722,3765,3765,3765,3765,2
20250401,150500,956428192,3760,3760,3760,3760,927
20250401,150400,952942672,3765,3765,3765,3765,1
20250401,150300,952938907,3770,3775,3775,3760,6943
20250401,150200,926755387,3775,3780,3785,3775,50
20250401,150100,926566157,3780,3780,3780,3780,0
20250401,150000,926566157,3780,3780,3780,3780,393
20250401,145900,925080617,3785,3785,3785,3785,232
20250401,145800,924202497,3795,3790,3800,3790,1014
20250401,145700,920354052,3800,3800,3800,3800,329
20250401,145600,919103852,3790,3790,3790,3790,0
20250401,145500,919103852,3790,3790,3790,3790,10
20250401,145400,919065952,3800,3790,3800,3790,690
20250401,145300,916449992,3790,3795,3800,3790,681
20250401,145200,913862207,3800,3800,3800,3800,0
20250401,145100,913862207,3800,3800,3800,3800,415
20250401,145000,912285207,3785,3785,3785,3785,36
20250401,144900,912148947,3800,3800,3800,3800,0
20250401,144800,912148947,3800,3795,3800,3795,190
20250401,144700,911426962,3795,3795,3795,3795,0
20250401,144600,911426962,3795,3795,3795,3795,1
20250401,144500,911423167,3800,3800,3800,3800,0
20250401,144400,911423167,3800,3795,3800,3795,424
20250401,144300,909811972,3800,3800,3800,3800,0
20250401,144200,909811972,3800,3800,3800,3800,0
20250401,144100,909811972,3800,3795,3800,3795,335
20250401,144000,908539867,3800,3800,3800,3800,0
20250401,143900,908539867,3800,3800,3800,3800,0
20250401,143800,908539867,3800,3800,3800,3800,0
20250401,143700,908539867,3800,3785,3800,3785,374
20250401,143600,907118857,3770,3770,3770,3770,0
20250401,143500,907118857,3770,3770,3770,3770,0
20250401,143400,907118857,3770,3775,3775,3770,405
20250401,143300,905591017,3800,3800,3800,3800,0
20250401,143200,905591017,3800,3800,3800,3800,0
20250401,143100,905591017,3800,3800,3800,3800,0
20250401,143000,905591017,3800,3790,3800,3790,374
20250401,142900,904171342,3790,3790,3790,3790,0
20250401,142800,904171342,3790,3790,3790,3790,0
20250401,142700,904171342,3790,3790,3790,3790,51
20250401,142600,903978052,3785,3790,3790,3785,291
20250401,142500,902875302,3790,3790,3790,3790,0
20250401,142400,902875302,3790,3785,3790,3785,335
20250401,142300,901605782,3790,3790,3790,3790,375
20250401,142200,900184532,3790,3790,3790,3790,0
20250401,142100,900184532,3790,3790,3790,3790,0
20250401,142000,900184532,3790,3790,3790,3790,100
20250401,141900,899805532,3770,3770,3770,3770,28
20250401,141800,899699972,3795,3795,3795,3795,0
20250401,141700,899699972,3795,3795,3795,3795,265
20250401,141600,898694297,3800,3780,3800,3780,426
20250401,141500,897076722,3775,3775,3775,3775,606
20250401,141400,894789072,3775,3775,3775,3775,6
20250401,141300,894766422,3790,3780,3790,3780,67
20250401,141200,894512932,3805,3805,3805,3805,0
20250401,141100,894512932,3805,3805,3805,3805,0
20250401,141000,894512932,3805,3805,3805,3805,0
20250401,140900,894512932,3805,3800,3805,3800,375
20250401,140800,893087722,3780,3785,3785,3780,802
20250401,140700,890054982,3805,3795,3805,3795,335
20250401,140600,888780852,3800,3800,3800,3800,0
20250401,140500,888780852,3800,3800,3800,3800,20
20250401,140400,888704852,3800,3800,3800,3800,3
20250401,140300,888693452,3805,3805,3805,3805,0
20250401,140200,888693452,3805,3790,3805,3790,416
20250401,140100,887113292,3790,3790,3790,3790,0
20250401,140000,887113292,3790,3790,3790,3790,0
20250401,135900,887113292,3790,3795,3795,3790,102
20250401,135800,886726707,3800,3800,3800,3800,53
20250401,135700,886525307,3795,3795,3795,3795,1
20250401,135600,886521512,3800,3800,3800,3800,0
20250401,135500,886521512,3800,3800,3800,3800,27
20250401,135400,886418912,3800,3800,3800,3800,568
20250401,135300,884260512,3800,3795,3800,3795,289
20250401,135200,883162442,3795,3785,3795,3785,2008
20250401,135100,875543502,3795,3795,3795,3795,0
20250401,135000,875543502,3795,3775,3795,3775,335
20250401,134900,874276287,3780,3780,3780,3780,0
20250401,134800,874276287,3780,3780,3785,3740,1090
20250401,134700,870172522,3785,3785,3785,3785,0
20250401,134600,870172522,3785,3780,3785,3780,128
20250401,134500,869688622,3775,3775,3775,3775,0
20250401,134400,869688622,3775,3775,3775,3775,0
20250401,134300,869688622,3775,3775,3775,3775,1
20250401,134200,869684847,3780,3780,3780,3780,0
20250401,134100,869684847,3780,3780,3780,3780,0
20250401,134000,869684847,3780,3780,3780,3780,0
20250401,133900,869684847,3780,3780,3780,3780,0
20250401,133800,869684847,3780,3780,3780,3780,0
20250401,133700,869684847,3780,3780,3780,3780,0
20250401,133600,869684847,3780,3780,3780,3780,0
20250401,133500,869684847,3780,3780,3780,3780,0
20250401,133400,869684847,3780,3780,3780,3780,30
20250401,133300,869571447,3790,3780,3790,3780,335
20250401,133200,868303972,3780,3780,3780,3780,2
20250401,133100,868296412,3785,3785,3785,3785,0
20250401,133000,868296412,3785,3785,3785,3785,0
20250401,132900,868296412,3785,3785,3785,3785,0
20250401,132800,868296412,3785,3785,3785,3785,0
20250401,132700,868296412,3785,3785,3785,3785,0
20250401,132600,868296412,3785,3785,3785,3785,0
20250401,132500,868296412,3785,3785,3785,3785,0
20250401,132400,868296412,3785,3785,3785,3785,0
20250401,132300,868296412,3785,3785,3785,3785,0
20250401,132200,868296412,3785,3785,3785,3785,0
20250401,132100,868296412,3785,3785,3785,3785,0
20250401,132000,868296412,3785,3785,3785,3785,34
20250401,131900,868167722,3770,3770,3770,3770,0
20250401,131800,868167722,3770,3770,3770,3770,0
20250401,131700,868167722,3770,3770,3770,3770,0
20250401,131600,868167722,3770,3785,3795,3770,568
20250401,131500,866018232,3780,3780,3780,3770,103
20250401,131400,865628902,3760,3760,3760,3760,0
20250401,131300,865628902,3760,3760,3760,3760,0
20250401,131200,865628902,3760,3760,3760,3760,0
20250401,131100,865628902,3760,3760,3760,3760,0
20250401,131000,865628902,3760,3760,3760,3760,0
20250401,130900,865628902,3760,3765,3765,3760,264
20250401,130800,864635757,3770,3770,3770,3770,0
20250401,130700,864635757,3770,3750,3770,3750,51
20250401,130600,864443507,3765,3765,3765,3765,0
20250401,130500,864443507,3765,3755,3765,3755,1043
20250401,130400,860521627,3755,3755,3755,3755,234
20250401,130300,859642957,3755,3755,3755,3755,0
20250401,130200,859642957,3755,3755,3755,3755,1
20250401,130100,859639202,3745,3760,3775,3745,961
20250401,130000,856030502,3755,3755,3785,3755,3083
20250401,125900,844428922,3745,3755,3755,3745,2485
20250401,125800,835106942,3755,3765,3765,3755,333
20250401,125700,833854977,3765,3765,3765,3765,1
20250401,125600,833851212,3770,3770,3770,3765,4185
20250401,125500,818093552,3785,3785,3785,3785,10
20250401,125400,818055702,3785,3770,3785,3770,3566
20250401,125300,804561582,3770,3770,3770,3770,52
20250401,125200,804365542,3775,3775,3775,3775,0
20250401,125100,804365542,3775,3775,3775,3775,0
20250401,125000,804365542,3775,3775,3775,3775,0
20250401,124900,804365542,3775,3775,3775,3775,56
20250401,124800,804154142,3765,3765,3765,3765,0
20250401,124700,804154142,3765,3765,3765,3765,20
20250401,124600,804078842,3775,3775,3775,3775,0
20250401,124500,804078842,3775,3775,3775,3775,500
20250401,124400,802191342,3775,3775,3775,3775,128
20250401,124300,801708142,3775,3775,3775,3775,0
20250401,124200,801708142,3775,3770,3775,3770,565
20250401,124100,799575402,3765,3765,3765,3765,0
20250401,124000,799575402,3765,3765,3770,3765,1308
20250401,123900,794650757,3750,3750,3750,3750,0
20250401,123800,794650757,3750,3750,3750,3750,0
20250401,123700,794650757,3750,3750,3750,3750,0
20250401,123600,794650757,3750,3755,3755,3750,4397
20250401,123500,778154992,3770,3770,3770,3770,0
20250401,123400,778154992,3770,3770,3770,3770,3534
20250401,123300,764831812,3790,3790,3790,3790,0
20250401,123200,764831812,3790,3770,3795,3770,150
20250401,123100,764265307,3770,3770,3770,3770,100
20250401,123000,763888307,3770,3770,3770,3770,100
20250401,122900,763511307,3770,3770,3770,3770,100
20250401,122800,763134307,3770,3770,3770,3770,1000
20250401,122700,759364307,3770,3765,3770,3765,1388
20250401,122600,754131932,3760,3760,3760,3760,100
20250401,122500,753755932,3765,3770,3770,3765,2749
20250401,122400,743397342,3770,3770,3770,3770,522
20250401,122300,741429402,3785,3780,3785,3780,20
20250401,122200,741353792,3770,3770,3770,3770,10
20250401,122100,741316092,3775,3775,3775,3775,0
20250401,122000,741316092,3775,3775,3775,3775,0
20250401,121900,741316092,3775,3775,3775,3775,720
20250401,121800,738598092,3775,3785,3785,3775,281
20250401,121700,737537307,3780,3775,3780,3775,103
20250401,121600,737148467,3775,3775,3775,3775,3
20250401,121500,737137142,3795,3795,3795,3795,0
20250401,121400,737137142,3795,3785,3795,3785,14
20250401,121300,737084142,3775,3775,3775,3775,0
20250401,121200,737084142,3775,3770,3775,3765,1510
20250401,121100,731392292,3785,3785,3785,3785,0
20250401,121000,731392292,3785,3780,3785,3780,586
20250401,120900,729176982,3795,3795,3795,3795,0
20250401,120800,729176982,3795,3780,3795,3780,335
20250401,120700,727908257,3755,3765,3765,3755,1000
20250401,120600,724144422,3790,3790,3790,3790,0
20250401,120500,724144422,3790,3790,3790,3790,1
20250401,120400,724140632,3795,3795,3795,3795,0
20250401,120300,724140632,3795,3800,3800,3795,61
20250401,120200,723909087,3800,3750,3800,3750,104
20250401,120100,723515992,3750,3750,3750,3750,0
20250401,120000,723515992,3750,3750,3750,3750,394
20250401,115900,722038492,3750,3750,3750,3750,787
20250401,115800,719087242,3750,3750,3750,3750,44
20250401,115700,718922242,3750,3755,3770,3750,1095
20250401,115600,714805657,3750,3750,3750,3750,28
20250401,115500,714700657,3735,3755,3760,3735,1592
20250401,115400,708728907,3770,3755,3770,3750,626
20250401,115300,706378462,3745,3750,3750,3745,47
20250401,115200,706202217,3750,3750,3750,3720,841
20250401,115100,703066362,3700,3740,3750,3700,3170
20250401,115000,691252102,3735,3710,3735,3705,1719
20250401,114900,684870482,3705,3765,3765,3705,2077
20250401,114800,677097402,3775,3805,3805,3775,7408
20250401,114700,649062227,3805,3810,3810,3805,175
20250401,114600,648395487,3800,3815,3840,3795,1391
20250401,114500,643101767,3810,3795,3810,3795,751
20250401,114400,640248047,3795,3780,3795,3780,352
20250401,114300,638916587,3780,3795,3800,3780,1385
20250401,114200,633663622,3780,3785,3785,3780,400
20250401,114100,632150902,3800,3800,3800,3800,83
20250401,114000,631835502,3800,3800,3800,3800,250
20250401,113900,630885502,3800,3805,3805,3790,1366
20250401,113800,625699232,3810,3825,3825,3810,3411
20250401,113700,612664322,3840,3840,3840,3840,58
20250401,113600,612441602,3850,3840,3850,3840,1385
20250401,113500,607119272,3840,3835,3845,3835,1183
20250401,113400,602573592,3840,3815,3840,3815,1995
20250401,113300,594921122,3815,3815,3815,3815,25
20250401,113200,594825747,3815,3830,3830,3815,1888
20250401,113100,587614142,3830,3825,3832,3820,1473
20250401,113000,581978192,3830,3835,3835,3830,241
20250401,112900,581055013,3835,3830,3840,3830,4277
20250401,112800,564662997,3827,3830,3830,3820,1221
20250401,112700,559989462,3830,3810,3830,3810,1468
20250401,112600,554379852,3810,3825,3825,3810,5457
20250401,112500,533574312,3830,3825,3840,3815,10790
20250401,112400,492288762,3820,3820,3820,3815,1570
20250401,112300,486291712,3820,3825,3825,3820,168
20250401,112200,485649802,3825,3820,3825,3820,63
20250401,112100,485408832,3820,3815,3820,3815,393
20250401,112000,483907727,3820,3830,3830,3820,142
20250401,111900,483364087,3810,3805,3810,3805,6952
20250401,111800,456877227,3800,3805,3805,3800,716
20250401,111700,454156347,3805,3810,3825,3800,13115
20250401,111600,404197537,3810,3815,3825,3810,4406
20250401,111500,387380417,3815,3835,3835,3815,1420
20250401,111400,381947437,3835,3805,3840,3805,4834
20250401,111300,363438077,3805,3790,3825,3785,4060
20250401,111200,348017702,3800,3775,3800,3760,7352
20250401,111100,320185037,3775,3775,3775,3775,110
20250401,111000,319769787,3775,3780,3780,3775,1402
20250401,110900,314476217,3780,3770,3780,3770,212
20250401,110800,313675632,3770,3775,3775,3770,609
20250401,110700,311377157,3770,3760,3770,3760,706
20250401,110600,308720897,3755,3750,3755,3750,652
20250401,110500,306272877,3750,3740,3750,3740,1672
20250401,110400,300013597,3740,3755,3755,3740,2678
20250401,110300,289983562,3755,3765,3765,3755,853
20250401,110200,286774512,3770,3790,3790,3770,2825
20250401,110100,276083912,3790,3777,3790,3777,1504
20250401,110000,270385211,3785,3760,3790,3760,5075
20250401,105900,251192336,3760,3765,3765,3760,1374
20250401,105800,246023951,3765,3765,3765,3760,1935
20250401,105700,238742996,3770,3745,3770,3745,1130
20250401,105600,234496336,3730,3770,3770,3730,2020
20250401,105500,226924286,3770,3735,3770,3735,7211
20250401,105400,199839756,3720,3740,3740,3720,511
20250401,105300,197934752,3745,3690,3745,3690,2043
20250401,105200,190322037,3690,3690,3690,3690,10
20250401,105100,190285137,3705,3705,3720,3705,1089
20250401,105000,186246432,3720,3705,3720,3705,779
20250401,104900,183356742,3705,3705,3705,3705,0
20250401,104800,183356742,3705,3705,3705,3705,6
20250401,104700,183334512,3705,3710,3710,3705,530
20250401,104600,181368362,3715,3710,3730,3710,1097
20250401,104500,177293532,3705,3705,3705,3705,0
20250401,104400,177293532,3705,3700,3705,3700,791
20250401,104300,174362882,3700,3670,3700,3670,1833
20250401,104200,167600092,3675,3670,3675,3670,71
20250401,104100,167339387,3650,3650,3650,3650,0
20250401,104000,167339387,3650,3650,3650,3650,0
20250401,103900,167339387,3650,3650,3650,3650,0
20250401,103800,167339387,3650,3650,3650,3650,0
20250401,103700,167339387,3650,3650,3650,3650,0
20250401,103600,167339387,3650,3650,3650,3650,0
20250401,103500,167339387,3650,3655,3655,3650,1177
20250401,103400,163039572,3660,3660,3660,3660,100
20250401,103300,162673572,3655,3655,3655,3655,0
20250401,103200,162673572,3655,3655,3655,3655,648
20250401,103100,160305132,3675,3675,3675,3675,0
20250401,103000,160305132,3675,3675,3675,3675,0
20250401,102900,160305132,3675,3675,3675,3675,0
20250401,102800,160305132,3675,3675,3675,3675,0
20250401,102700,160305132,3675,3675,3675,3675,0
20250401,102600,160305132,3675,3675,3680,3675,349
20250401,102500,159021332,3680,3680,3680,3680,0
20250401,102400,159021332,3680,3680,3680,3680,0
20250401,102300,159021332,3680,3680,3680,3680,0
20250401,102200,159021332,3680,3680,3680,3680,0
20250401,102100,159021332,3680,3680,3680,3680,0
20250401,102000,159021332,3680,3680,3680,3680,0
20250401,101900,159021332,3680,3680,3680,3680,0
20250401,101800,159021332,3680,3680,3680,3680,0
20250401,101700,159021332,3680,3680,3680,3680,0
20250401,101600,159021332,3680,3680,3680,3680,0
20250401,101500,159021332,3680,3675,3680,3675,790
20250401,101400,156117017,3675,3675,3675,3675,0
20250401,101300,156117017,3675,3675,3675,3675,300
20250401,101200,155014517,3680,3680,3680,3680,0
20250401,101100,155014517,3680,3680,3680,3680,0
20250401,101000,155014517,3680,3680,3680,3680,0
20250401,100900,155014517,3680,3630,3680,3630,336
20250401,100800,153779627,3625,3615,3625,3615,34
20250401,100700,153656537,3615,3615,3615,3615,50
20250401,100600,153475787,3610,3615,3615,3610,29
20250401,100500,153370957,3615,3615,3615,3615,0
20250401,100400,153370957,3615,3615,3615,3615,5
20250401,100300,153352882,3615,3615,3615,3615,0
20250401,100200,153352882,3615,3615,3615,3615,2
20250401,100100,153345652,3610,3610,3610,3610,0
20250401,100000,153345652,3610,3610,3610,3610,0
20250401,095900,153345652,3610,3615,3615,3610,110
20250401,095800,152948102,3615,3615,3615,3615,27
20250401,095700,152850497,3615,3615,3615,3615,0
20250401,095600,152850497,3615,3615,3615,3615,14
20250401,095500,152799887,3615,3615,3615,3615,5
20250401,095400,152781812,3610,3615,3615,3610,30
20250401,095300,152673487,3620,3625,3625,3620,234
20250401,095200,151825317,3680,3620,3680,3620,337
20250401,095100,150591767,3615,3615,3615,3615,73
20250401,095000,150327872,3615,3615,3615,3615,0
20250401,094900,150327872,3615,3615,3615,3615,1
20250401,094800,150324257,3605,3605,3605,3605,0
20250401,094700,150324257,3605,3615,3615,3605,3455
20250401,094600,137868077,3615,3625,3625,3615,876
20250401,094500,134692737,3625,3625,3625,3625,0
20250401,094400,134692737,3625,3625,3625,3625,0
20250401,094300,134692737,3625,3630,3630,3625,27
20250401,094200,134594827,3635,3647,3647,3635,748
20250401,094100,131873305,3665,3665,3665,3665,0
20250401,094000,131873305,3665,3665,3665,3665,0
20250401,093900,131873305,3665,3665,3665,3665,0
20250401,093800,131873305,3665,3665,3665,3665,100
20250401,093700,131506805,3635,3665,3665,3635,300
20250401,093600,130410305,3680,3680,3680,3680,0
20250401,093500,130410305,3680,3650,3680,3650,336
20250401,093400,129178155,3650,3650,3650,3650,0
20250401,093300,129178155,3650,3650,3650,3650,1
20250401,093200,129174505,3650,3650,3650,3650,220
20250401,093100,128371505,3660,3660,3660,3660,100
20250401,093000,128005505,3655,3655,3655,3655,100
20250401,092900,127640005,3650,3650,3650,3650,0
20250401,092800,127640005,3650,3650,3650,3650,200
20250401,092700,126910005,3650,3650,3650,3650,0
20250401,092600,126910005,3650,3650,3650,3650,81
20250401,092500,126614355,3650,3650,3655,3650,960
20250401,092400,123110215,3650,3650,3650,3650,20
20250401,092300,123037215,3645,3645,3645,3645,682
20250401,092200,120551325,3645,3645,3645,3645,0
20250401,092100,120551325,3645,3675,3675,3645,1326
20250401,092000,115678365,3675,3655,3675,3655,1333
20250401,091900,110780810,3650,3655,3655,3650,9
20250401,091800,110747940,3630,3630,3630,3630,0
20250401,091700,110747940,3630,3630,3630,3630,0
20250401,091600,110747940,3630,3645,3650,3630,1105
20250401,091500,106724250,3645,3645,3645,3645,65
20250401,091400,106487325,3650,3650,3650,3650,187
20250401,091300,105804775,3655,3650,3655,3630,2995
20250401,091200,94887555,3635,3755,3755,3635,2828
20250401,091100,84540460,3695,3615,3800,3615,3600
20250401,091000,71376840,3610,3610,3610,3610,130
20250401,090900,70907540,3610,3600,3610,3600,1560
20250401,090800,65291140,3600,3600,3605,3600,1034
20250401,090700,61568085,3600,3615,3615,3600,4119
20250401,090600,46732710,3625,3625,3625,3625,0
20250401,090500,46732710,3625,3615,3625,3615,20
20250401,090400,46660315,3610,3605,3610,3605,523
20250401,090300,44773235,3605,3585,3605,3585,7457
20250401,090200,18000260,3570,3570,3570,3570,1
20250401,090100,17996690,3595,3595,3595,3595,250
20250401,090000,17097940,3595,3560,3595,3560,4784
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 998995922 3750 3750 3750 3750 3662
3 20250401 191500 998995922 3750 3750 3750 3750 0
4 20250401 191400 998995922 3750 3750 3750 3750 0
5 20250401 191300 998995922 3750 3750 3750 3750 0
6 20250401 191200 998995922 3750 3750 3750 3750 0
7 20250401 191100 998995922 3750 3750 3750 3750 0
8 20250401 191000 998995922 3750 3750 3750 3750 0
9 20250401 190900 998995922 3750 3750 3750 3750 0
10 20250401 190800 998995922 3750 3750 3750 3750 0
11 20250401 190700 998995922 3750 3750 3750 3750 0
12 20250401 190600 998995922 3750 3750 3750 3750 0
13 20250401 190500 998995922 3750 3750 3750 3750 0
14 20250401 190400 998995922 3750 3750 3750 3750 0
15 20250401 190300 998995922 3750 3750 3750 3750 0
16 20250401 190200 998995922 3750 3750 3750 3750 0
17 20250401 190100 998995922 3750 3750 3750 3750 0
18 20250401 190000 998995922 3750 3750 3750 3750 0
19 20250401 185900 998995922 3750 3750 3750 3750 0
20 20250401 185800 998995922 3750 3750 3750 3750 0
21 20250401 185700 998995922 3750 3750 3750 3750 0
22 20250401 185600 998995922 3750 3750 3750 3750 0
23 20250401 185500 998995922 3750 3750 3750 3750 0
24 20250401 185400 998995922 3750 3750 3750 3750 0
25 20250401 185300 998995922 3750 3750 3750 3750 0
26 20250401 185200 998995922 3750 3750 3750 3750 0
27 20250401 185100 998995922 3750 3750 3750 3750 0
28 20250401 185000 998995922 3750 3750 3750 3750 0
29 20250401 184900 998995922 3750 3750 3750 3750 0
30 20250401 184800 998995922 3750 3750 3750 3750 0
31 20250401 184700 998995922 3750 3750 3750 3750 0
32 20250401 184600 998995922 3750 3750 3750 3750 3662
33 20250401 184500 998995922 3750 3750 3750 3750 0
34 20250401 184400 998995922 3750 3750 3750 3750 0
35 20250401 184300 998995922 3750 3750 3750 3750 0
36 20250401 184200 998995922 3750 3750 3750 3750 0
37 20250401 184100 998995922 3750 3750 3750 3750 0
38 20250401 184000 998995922 3750 3750 3750 3750 0
39 20250401 183900 998995922 3750 3750 3750 3750 0
40 20250401 183800 998995922 3750 3750 3750 3750 0
41 20250401 183700 998995922 3750 3750 3750 3750 0
42 20250401 183600 998995922 3750 3750 3750 3750 0
43 20250401 183500 998995922 3750 3750 3750 3750 0
44 20250401 183400 998995922 3750 3750 3750 3750 0
45 20250401 183300 998995922 3750 3750 3750 3750 0
46 20250401 183200 998995922 3750 3750 3750 3750 0
47 20250401 183100 998995922 3750 3750 3750 3750 0
48 20250401 183000 998995922 3750 3750 3750 3750 0
49 20250401 182900 998995922 3750 3750 3750 3750 0
50 20250401 182800 998995922 3750 3750 3750 3750 0
51 20250401 182700 998995922 3750 3750 3750 3750 0
52 20250401 182600 998995922 3750 3750 3750 3750 0
53 20250401 182500 998995922 3750 3750 3750 3750 0
54 20250401 182400 998995922 3750 3750 3750 3750 0
55 20250401 182300 998995922 3750 3750 3750 3750 0
56 20250401 182200 998995922 3750 3750 3750 3750 0
57 20250401 182100 998995922 3750 3750 3750 3750 0
58 20250401 182000 998995922 3750 3750 3750 3750 0
59 20250401 181900 998995922 3750 3750 3750 3750 0
60 20250401 181800 998995922 3750 3750 3750 3750 0
61 20250401 181700 998995922 3750 3750 3750 3750 0
62 20250401 181600 998995922 3750 3750 3750 3750 3662
63 20250401 181500 998995922 3750 3750 3750 3750 0
64 20250401 181400 998995922 3750 3750 3750 3750 0
65 20250401 181300 998995922 3750 3750 3750 3750 0
66 20250401 181200 998995922 3750 3750 3750 3750 0
67 20250401 181100 998995922 3750 3750 3750 3750 0
68 20250401 181000 998995922 3750 3750 3750 3750 0
69 20250401 180900 998995922 3750 3750 3750 3750 0
70 20250401 180800 998995922 3750 3750 3750 3750 0
71 20250401 180700 998995922 3750 3750 3750 3750 0
72 20250401 180600 998995922 3750 3750 3750 3750 0
73 20250401 180500 998995922 3750 3750 3750 3750 0
74 20250401 180400 998995922 3750 3750 3750 3750 0
75 20250401 180300 998995922 3750 3750 3750 3750 0
76 20250401 180200 998995922 3750 3750 3750 3750 0
77 20250401 180100 998995922 3750 3750 3750 3750 0
78 20250401 180000 998995922 3750 3750 3750 3750 0
79 20250401 175900 998995922 3750 3750 3750 3750 0
80 20250401 175800 998995922 3750 3750 3750 3750 0
81 20250401 175700 998995922 3750 3750 3750 3750 0
82 20250401 175600 998995922 3750 3750 3750 3750 0
83 20250401 175500 998995922 3750 3750 3750 3750 0
84 20250401 175400 998995922 3750 3750 3750 3750 0
85 20250401 175300 998995922 3750 3750 3750 3750 0
86 20250401 175200 998995922 3750 3750 3750 3750 0
87 20250401 175100 998995922 3750 3750 3750 3750 0
88 20250401 175000 998995922 3750 3750 3750 3750 0
89 20250401 174900 998995922 3750 3750 3750 3750 0
90 20250401 174800 998995922 3750 3750 3750 3750 0
91 20250401 174700 998995922 3750 3750 3750 3750 0
92 20250401 174600 998995922 3750 3750 3750 3750 3662
93 20250401 174500 998995922 3750 3750 3750 3750 0
94 20250401 174400 998995922 3750 3750 3750 3750 0
95 20250401 174300 998995922 3750 3750 3750 3750 0
96 20250401 174200 998995922 3750 3750 3750 3750 0
97 20250401 174100 998995922 3750 3750 3750 3750 0
98 20250401 174000 998995922 3750 3750 3750 3750 0
99 20250401 173900 998995922 3750 3750 3750 3750 0
100 20250401 173800 998995922 3750 3750 3750 3750 0
101 20250401 173700 998995922 3750 3750 3750 3750 0
102 20250401 173600 998995922 3750 3750 3750 3750 0
103 20250401 173500 998995922 3750 3750 3750 3750 0
104 20250401 173400 998995922 3750 3750 3750 3750 0
105 20250401 173300 998995922 3750 3750 3750 3750 0
106 20250401 173200 998995922 3750 3750 3750 3750 0
107 20250401 173100 998995922 3750 3750 3750 3750 0
108 20250401 173000 998995922 3750 3750 3750 3750 0
109 20250401 172900 998995922 3750 3750 3750 3750 0
110 20250401 172800 998995922 3750 3750 3750 3750 0
111 20250401 172700 998995922 3750 3750 3750 3750 0
112 20250401 172600 998995922 3750 3750 3750 3750 0
113 20250401 172500 998995922 3750 3750 3750 3750 0
114 20250401 172400 998995922 3750 3750 3750 3750 0
115 20250401 172300 998995922 3750 3750 3750 3750 0
116 20250401 172200 998995922 3750 3750 3750 3750 0
117 20250401 172100 998995922 3750 3750 3750 3750 0
118 20250401 172000 998995922 3750 3750 3750 3750 0
119 20250401 171900 998995922 3750 3750 3750 3750 0
120 20250401 171800 998995922 3750 3750 3750 3750 0
121 20250401 171700 998995922 3750 3750 3750 3750 0
122 20250401 171600 998995922 3750 3750 3750 3750 3662
123 20250401 171500 998995922 3750 3750 3750 3750 0
124 20250401 171400 998995922 3750 3750 3750 3750 0
125 20250401 171300 998995922 3750 3750 3750 3750 0
126 20250401 171200 998995922 3750 3750 3750 3750 0
127 20250401 171100 998995922 3750 3750 3750 3750 0
128 20250401 171000 998995922 3750 3750 3750 3750 0
129 20250401 170900 998995922 3750 3750 3750 3750 0
130 20250401 170800 998995922 3750 3750 3750 3750 0
131 20250401 170700 998995922 3750 3750 3750 3750 0
132 20250401 170600 998995922 3750 3750 3750 3750 0
133 20250401 170500 998995922 3750 3750 3750 3750 0
134 20250401 170400 998995922 3750 3750 3750 3750 0
135 20250401 170300 998995922 3750 3750 3750 3750 0
136 20250401 170200 998995922 3750 3750 3750 3750 0
137 20250401 170100 998995922 3750 3750 3750 3750 0
138 20250401 170000 998995922 3750 3750 3750 3750 0
139 20250401 165900 998995922 3750 3750 3750 3750 0
140 20250401 165800 998995922 3750 3750 3750 3750 0
141 20250401 165700 998995922 3750 3750 3750 3750 0
142 20250401 165600 998995922 3750 3750 3750 3750 0
143 20250401 165500 998995922 3750 3750 3750 3750 0
144 20250401 165400 998995922 3750 3750 3750 3750 0
145 20250401 165300 998995922 3750 3750 3750 3750 0
146 20250401 165200 998995922 3750 3750 3750 3750 0
147 20250401 165100 998995922 3750 3750 3750 3750 0
148 20250401 165000 998995922 3750 3750 3750 3750 0
149 20250401 164900 998995922 3750 3750 3750 3750 0
150 20250401 164800 998995922 3750 3750 3750 3750 0
151 20250401 164700 998995922 3750 3750 3750 3750 0
152 20250401 164600 998995922 3750 3750 3750 3750 3662
153 20250401 164500 998995922 3750 3750 3750 3750 0
154 20250401 164400 998995922 3750 3750 3750 3750 0
155 20250401 164300 998995922 3750 3750 3750 3750 0
156 20250401 164200 998995922 3750 3750 3750 3750 0
157 20250401 164100 998995922 3750 3750 3750 3750 0
158 20250401 164000 998995922 3750 3750 3750 3750 0
159 20250401 163900 998995922 3750 3750 3750 3750 0
160 20250401 163800 998995922 3750 3750 3750 3750 0
161 20250401 163700 998995922 3750 3750 3750 3750 0
162 20250401 163600 998995922 3750 3750 3750 3750 0
163 20250401 163500 998995922 3750 3750 3750 3750 0
164 20250401 163400 998995922 3750 3750 3750 3750 0
165 20250401 163300 998995922 3750 3750 3750 3750 0
166 20250401 163200 998995922 3750 3750 3750 3750 0
167 20250401 163100 998995922 3750 3750 3750 3750 0
168 20250401 163000 998995922 3750 3750 3750 3750 0
169 20250401 162900 998995922 3750 3750 3750 3750 0
170 20250401 162800 998995922 3750 3750 3750 3750 0
171 20250401 162700 998995922 3750 3750 3750 3750 0
172 20250401 162600 998995922 3750 3750 3750 3750 0
173 20250401 162500 998995922 3750 3750 3750 3750 0
174 20250401 162400 998995922 3750 3750 3750 3750 0
175 20250401 162300 998995922 3750 3750 3750 3750 0
176 20250401 162200 998995922 3750 3750 3750 3750 0
177 20250401 162100 998995922 3750 3750 3750 3750 0
178 20250401 162000 998995922 3750 3750 3750 3750 0
179 20250401 161900 998995922 3750 3750 3750 3750 0
180 20250401 161800 998995922 3750 3750 3750 3750 0
181 20250401 161700 998995922 3750 3750 3750 3750 0
182 20250401 161600 998995922 3750 3750 3750 3750 3662
183 20250401 161500 998995922 3750 3750 3750 3750 0
184 20250401 161400 998995922 3750 3750 3750 3750 0
185 20250401 161300 998995922 3750 3750 3750 3750 0
186 20250401 161200 998995922 3750 3750 3750 3750 0
187 20250401 161100 998995922 3750 3750 3750 3750 0
188 20250401 161000 998995922 3750 3750 3750 3750 0
189 20250401 160900 998995922 3750 3750 3750 3750 0
190 20250401 160800 998995922 3750 3750 3750 3750 0
191 20250401 160700 998995922 3750 3750 3750 3750 0
192 20250401 160600 998995922 3750 3750 3750 3750 0
193 20250401 160500 998995922 3750 3750 3750 3750 0
194 20250401 160400 998995922 3750 3750 3750 3750 0
195 20250401 160300 998995922 3750 3750 3750 3750 0
196 20250401 160200 998995922 3750 3750 3750 3750 0
197 20250401 160100 998995922 3750 3750 3750 3750 0
198 20250401 160000 998995922 3750 3750 3750 3750 0
199 20250401 155900 998995922 3750 3750 3750 3750 0
200 20250401 155800 998995922 3750 3750 3750 3750 0
201 20250401 155700 998995922 3750 3750 3750 3750 0
202 20250401 155600 998995922 3750 3750 3750 3750 0
203 20250401 155500 998995922 3750 3750 3750 3750 0
204 20250401 155400 998995922 3750 3750 3750 3750 0
205 20250401 155300 998995922 3750 3750 3750 3750 0
206 20250401 155200 998995922 3750 3750 3750 3750 0
207 20250401 155100 998995922 3750 3750 3750 3750 0
208 20250401 155000 998995922 3750 3750 3750 3750 0
209 20250401 154900 998995922 3750 3750 3750 3750 0
210 20250401 154800 998995922 3750 3750 3750 3750 0
211 20250401 154700 998995922 3750 3750 3750 3750 0
212 20250401 154600 998995922 3750 3750 3750 3750 3662
213 20250401 154500 998995922 3750 3750 3750 3750 0
214 20250401 154400 998995922 3750 3750 3750 3750 0
215 20250401 154300 998995922 3750 3750 3750 3750 0
216 20250401 154200 998995922 3750 3750 3750 3750 0
217 20250401 154100 998995922 3750 3750 3750 3750 0
218 20250401 154000 998995922 3750 3750 3750 3750 0
219 20250401 153900 998995922 3750 3750 3750 3750 0
220 20250401 153800 998995922 3750 3750 3750 3750 0
221 20250401 153700 998995922 3750 3750 3750 3750 0
222 20250401 153600 998995922 3750 3750 3750 3750 0
223 20250401 153500 998995922 3750 3750 3750 3750 0
224 20250401 153400 998995922 3750 3750 3750 3750 0
225 20250401 153300 998995922 3750 3750 3750 3750 0
226 20250401 153200 998995922 3750 3750 3750 3750 0
227 20250401 153100 998995922 3750 3750 3750 3750 0
228 20250401 153000 998995922 3750 3750 3750 3750 3662
229 20250401 152900 985263422 3785 3785 3785 3785 0
230 20250401 152800 985263422 3785 3785 3785 3785 0
231 20250401 152700 985263422 3785 3785 3785 3785 0
232 20250401 152600 985263422 3785 3785 3785 3785 0
233 20250401 152500 985263422 3785 3785 3785 3785 0
234 20250401 152400 985263422 3785 3785 3785 3785 0
235 20250401 152300 985263422 3785 3785 3785 3785 0
236 20250401 152200 985263422 3785 3785 3785 3785 0
237 20250401 152100 985263422 3785 3785 3785 3785 0
238 20250401 152000 985263422 3785 3785 3785 3785 0
239 20250401 151900 985263422 3785 3775 3785 3775 1393
240 20250401 151800 979993167 3775 3765 3775 3765 1481
241 20250401 151700 974410467 3760 3750 3760 3745 1588
242 20250401 151600 968453417 3750 3755 3755 3750 1000
243 20250401 151500 964702342 3760 3760 3760 3760 40
244 20250401 151400 964551942 3760 3765 3765 3760 449
245 20250401 151300 962863452 3765 3765 3765 3765 50
246 20250401 151200 962675202 3765 3765 3765 3765 0
247 20250401 151100 962675202 3765 3765 3765 3765 0
248 20250401 151000 962675202 3765 3770 3770 3765 280
249 20250401 150900 961619777 3765 3760 3765 3760 539
250 20250401 150800 959593122 3770 3770 3770 3770 466
251 20250401 150700 957836302 3765 3765 3765 3765 372
252 20250401 150600 956435722 3765 3765 3765 3765 2
253 20250401 150500 956428192 3760 3760 3760 3760 927
254 20250401 150400 952942672 3765 3765 3765 3765 1
255 20250401 150300 952938907 3770 3775 3775 3760 6943
256 20250401 150200 926755387 3775 3780 3785 3775 50
257 20250401 150100 926566157 3780 3780 3780 3780 0
258 20250401 150000 926566157 3780 3780 3780 3780 393
259 20250401 145900 925080617 3785 3785 3785 3785 232
260 20250401 145800 924202497 3795 3790 3800 3790 1014
261 20250401 145700 920354052 3800 3800 3800 3800 329
262 20250401 145600 919103852 3790 3790 3790 3790 0
263 20250401 145500 919103852 3790 3790 3790 3790 10
264 20250401 145400 919065952 3800 3790 3800 3790 690
265 20250401 145300 916449992 3790 3795 3800 3790 681
266 20250401 145200 913862207 3800 3800 3800 3800 0
267 20250401 145100 913862207 3800 3800 3800 3800 415
268 20250401 145000 912285207 3785 3785 3785 3785 36
269 20250401 144900 912148947 3800 3800 3800 3800 0
270 20250401 144800 912148947 3800 3795 3800 3795 190
271 20250401 144700 911426962 3795 3795 3795 3795 0
272 20250401 144600 911426962 3795 3795 3795 3795 1
273 20250401 144500 911423167 3800 3800 3800 3800 0
274 20250401 144400 911423167 3800 3795 3800 3795 424
275 20250401 144300 909811972 3800 3800 3800 3800 0
276 20250401 144200 909811972 3800 3800 3800 3800 0
277 20250401 144100 909811972 3800 3795 3800 3795 335
278 20250401 144000 908539867 3800 3800 3800 3800 0
279 20250401 143900 908539867 3800 3800 3800 3800 0
280 20250401 143800 908539867 3800 3800 3800 3800 0
281 20250401 143700 908539867 3800 3785 3800 3785 374
282 20250401 143600 907118857 3770 3770 3770 3770 0
283 20250401 143500 907118857 3770 3770 3770 3770 0
284 20250401 143400 907118857 3770 3775 3775 3770 405
285 20250401 143300 905591017 3800 3800 3800 3800 0
286 20250401 143200 905591017 3800 3800 3800 3800 0
287 20250401 143100 905591017 3800 3800 3800 3800 0
288 20250401 143000 905591017 3800 3790 3800 3790 374
289 20250401 142900 904171342 3790 3790 3790 3790 0
290 20250401 142800 904171342 3790 3790 3790 3790 0
291 20250401 142700 904171342 3790 3790 3790 3790 51
292 20250401 142600 903978052 3785 3790 3790 3785 291
293 20250401 142500 902875302 3790 3790 3790 3790 0
294 20250401 142400 902875302 3790 3785 3790 3785 335
295 20250401 142300 901605782 3790 3790 3790 3790 375
296 20250401 142200 900184532 3790 3790 3790 3790 0
297 20250401 142100 900184532 3790 3790 3790 3790 0
298 20250401 142000 900184532 3790 3790 3790 3790 100
299 20250401 141900 899805532 3770 3770 3770 3770 28
300 20250401 141800 899699972 3795 3795 3795 3795 0
301 20250401 141700 899699972 3795 3795 3795 3795 265
302 20250401 141600 898694297 3800 3780 3800 3780 426
303 20250401 141500 897076722 3775 3775 3775 3775 606
304 20250401 141400 894789072 3775 3775 3775 3775 6
305 20250401 141300 894766422 3790 3780 3790 3780 67
306 20250401 141200 894512932 3805 3805 3805 3805 0
307 20250401 141100 894512932 3805 3805 3805 3805 0
308 20250401 141000 894512932 3805 3805 3805 3805 0
309 20250401 140900 894512932 3805 3800 3805 3800 375
310 20250401 140800 893087722 3780 3785 3785 3780 802
311 20250401 140700 890054982 3805 3795 3805 3795 335
312 20250401 140600 888780852 3800 3800 3800 3800 0
313 20250401 140500 888780852 3800 3800 3800 3800 20
314 20250401 140400 888704852 3800 3800 3800 3800 3
315 20250401 140300 888693452 3805 3805 3805 3805 0
316 20250401 140200 888693452 3805 3790 3805 3790 416
317 20250401 140100 887113292 3790 3790 3790 3790 0
318 20250401 140000 887113292 3790 3790 3790 3790 0
319 20250401 135900 887113292 3790 3795 3795 3790 102
320 20250401 135800 886726707 3800 3800 3800 3800 53
321 20250401 135700 886525307 3795 3795 3795 3795 1
322 20250401 135600 886521512 3800 3800 3800 3800 0
323 20250401 135500 886521512 3800 3800 3800 3800 27
324 20250401 135400 886418912 3800 3800 3800 3800 568
325 20250401 135300 884260512 3800 3795 3800 3795 289
326 20250401 135200 883162442 3795 3785 3795 3785 2008
327 20250401 135100 875543502 3795 3795 3795 3795 0
328 20250401 135000 875543502 3795 3775 3795 3775 335
329 20250401 134900 874276287 3780 3780 3780 3780 0
330 20250401 134800 874276287 3780 3780 3785 3740 1090
331 20250401 134700 870172522 3785 3785 3785 3785 0
332 20250401 134600 870172522 3785 3780 3785 3780 128
333 20250401 134500 869688622 3775 3775 3775 3775 0
334 20250401 134400 869688622 3775 3775 3775 3775 0
335 20250401 134300 869688622 3775 3775 3775 3775 1
336 20250401 134200 869684847 3780 3780 3780 3780 0
337 20250401 134100 869684847 3780 3780 3780 3780 0
338 20250401 134000 869684847 3780 3780 3780 3780 0
339 20250401 133900 869684847 3780 3780 3780 3780 0
340 20250401 133800 869684847 3780 3780 3780 3780 0
341 20250401 133700 869684847 3780 3780 3780 3780 0
342 20250401 133600 869684847 3780 3780 3780 3780 0
343 20250401 133500 869684847 3780 3780 3780 3780 0
344 20250401 133400 869684847 3780 3780 3780 3780 30
345 20250401 133300 869571447 3790 3780 3790 3780 335
346 20250401 133200 868303972 3780 3780 3780 3780 2
347 20250401 133100 868296412 3785 3785 3785 3785 0
348 20250401 133000 868296412 3785 3785 3785 3785 0
349 20250401 132900 868296412 3785 3785 3785 3785 0
350 20250401 132800 868296412 3785 3785 3785 3785 0
351 20250401 132700 868296412 3785 3785 3785 3785 0
352 20250401 132600 868296412 3785 3785 3785 3785 0
353 20250401 132500 868296412 3785 3785 3785 3785 0
354 20250401 132400 868296412 3785 3785 3785 3785 0
355 20250401 132300 868296412 3785 3785 3785 3785 0
356 20250401 132200 868296412 3785 3785 3785 3785 0
357 20250401 132100 868296412 3785 3785 3785 3785 0
358 20250401 132000 868296412 3785 3785 3785 3785 34
359 20250401 131900 868167722 3770 3770 3770 3770 0
360 20250401 131800 868167722 3770 3770 3770 3770 0
361 20250401 131700 868167722 3770 3770 3770 3770 0
362 20250401 131600 868167722 3770 3785 3795 3770 568
363 20250401 131500 866018232 3780 3780 3780 3770 103
364 20250401 131400 865628902 3760 3760 3760 3760 0
365 20250401 131300 865628902 3760 3760 3760 3760 0
366 20250401 131200 865628902 3760 3760 3760 3760 0
367 20250401 131100 865628902 3760 3760 3760 3760 0
368 20250401 131000 865628902 3760 3760 3760 3760 0
369 20250401 130900 865628902 3760 3765 3765 3760 264
370 20250401 130800 864635757 3770 3770 3770 3770 0
371 20250401 130700 864635757 3770 3750 3770 3750 51
372 20250401 130600 864443507 3765 3765 3765 3765 0
373 20250401 130500 864443507 3765 3755 3765 3755 1043
374 20250401 130400 860521627 3755 3755 3755 3755 234
375 20250401 130300 859642957 3755 3755 3755 3755 0
376 20250401 130200 859642957 3755 3755 3755 3755 1
377 20250401 130100 859639202 3745 3760 3775 3745 961
378 20250401 130000 856030502 3755 3755 3785 3755 3083
379 20250401 125900 844428922 3745 3755 3755 3745 2485
380 20250401 125800 835106942 3755 3765 3765 3755 333
381 20250401 125700 833854977 3765 3765 3765 3765 1
382 20250401 125600 833851212 3770 3770 3770 3765 4185
383 20250401 125500 818093552 3785 3785 3785 3785 10
384 20250401 125400 818055702 3785 3770 3785 3770 3566
385 20250401 125300 804561582 3770 3770 3770 3770 52
386 20250401 125200 804365542 3775 3775 3775 3775 0
387 20250401 125100 804365542 3775 3775 3775 3775 0
388 20250401 125000 804365542 3775 3775 3775 3775 0
389 20250401 124900 804365542 3775 3775 3775 3775 56
390 20250401 124800 804154142 3765 3765 3765 3765 0
391 20250401 124700 804154142 3765 3765 3765 3765 20
392 20250401 124600 804078842 3775 3775 3775 3775 0
393 20250401 124500 804078842 3775 3775 3775 3775 500
394 20250401 124400 802191342 3775 3775 3775 3775 128
395 20250401 124300 801708142 3775 3775 3775 3775 0
396 20250401 124200 801708142 3775 3770 3775 3770 565
397 20250401 124100 799575402 3765 3765 3765 3765 0
398 20250401 124000 799575402 3765 3765 3770 3765 1308
399 20250401 123900 794650757 3750 3750 3750 3750 0
400 20250401 123800 794650757 3750 3750 3750 3750 0
401 20250401 123700 794650757 3750 3750 3750 3750 0
402 20250401 123600 794650757 3750 3755 3755 3750 4397
403 20250401 123500 778154992 3770 3770 3770 3770 0
404 20250401 123400 778154992 3770 3770 3770 3770 3534
405 20250401 123300 764831812 3790 3790 3790 3790 0
406 20250401 123200 764831812 3790 3770 3795 3770 150
407 20250401 123100 764265307 3770 3770 3770 3770 100
408 20250401 123000 763888307 3770 3770 3770 3770 100
409 20250401 122900 763511307 3770 3770 3770 3770 100
410 20250401 122800 763134307 3770 3770 3770 3770 1000
411 20250401 122700 759364307 3770 3765 3770 3765 1388
412 20250401 122600 754131932 3760 3760 3760 3760 100
413 20250401 122500 753755932 3765 3770 3770 3765 2749
414 20250401 122400 743397342 3770 3770 3770 3770 522
415 20250401 122300 741429402 3785 3780 3785 3780 20
416 20250401 122200 741353792 3770 3770 3770 3770 10
417 20250401 122100 741316092 3775 3775 3775 3775 0
418 20250401 122000 741316092 3775 3775 3775 3775 0
419 20250401 121900 741316092 3775 3775 3775 3775 720
420 20250401 121800 738598092 3775 3785 3785 3775 281
421 20250401 121700 737537307 3780 3775 3780 3775 103
422 20250401 121600 737148467 3775 3775 3775 3775 3
423 20250401 121500 737137142 3795 3795 3795 3795 0
424 20250401 121400 737137142 3795 3785 3795 3785 14
425 20250401 121300 737084142 3775 3775 3775 3775 0
426 20250401 121200 737084142 3775 3770 3775 3765 1510
427 20250401 121100 731392292 3785 3785 3785 3785 0
428 20250401 121000 731392292 3785 3780 3785 3780 586
429 20250401 120900 729176982 3795 3795 3795 3795 0
430 20250401 120800 729176982 3795 3780 3795 3780 335
431 20250401 120700 727908257 3755 3765 3765 3755 1000
432 20250401 120600 724144422 3790 3790 3790 3790 0
433 20250401 120500 724144422 3790 3790 3790 3790 1
434 20250401 120400 724140632 3795 3795 3795 3795 0
435 20250401 120300 724140632 3795 3800 3800 3795 61
436 20250401 120200 723909087 3800 3750 3800 3750 104
437 20250401 120100 723515992 3750 3750 3750 3750 0
438 20250401 120000 723515992 3750 3750 3750 3750 394
439 20250401 115900 722038492 3750 3750 3750 3750 787
440 20250401 115800 719087242 3750 3750 3750 3750 44
441 20250401 115700 718922242 3750 3755 3770 3750 1095
442 20250401 115600 714805657 3750 3750 3750 3750 28
443 20250401 115500 714700657 3735 3755 3760 3735 1592
444 20250401 115400 708728907 3770 3755 3770 3750 626
445 20250401 115300 706378462 3745 3750 3750 3745 47
446 20250401 115200 706202217 3750 3750 3750 3720 841
447 20250401 115100 703066362 3700 3740 3750 3700 3170
448 20250401 115000 691252102 3735 3710 3735 3705 1719
449 20250401 114900 684870482 3705 3765 3765 3705 2077
450 20250401 114800 677097402 3775 3805 3805 3775 7408
451 20250401 114700 649062227 3805 3810 3810 3805 175
452 20250401 114600 648395487 3800 3815 3840 3795 1391
453 20250401 114500 643101767 3810 3795 3810 3795 751
454 20250401 114400 640248047 3795 3780 3795 3780 352
455 20250401 114300 638916587 3780 3795 3800 3780 1385
456 20250401 114200 633663622 3780 3785 3785 3780 400
457 20250401 114100 632150902 3800 3800 3800 3800 83
458 20250401 114000 631835502 3800 3800 3800 3800 250
459 20250401 113900 630885502 3800 3805 3805 3790 1366
460 20250401 113800 625699232 3810 3825 3825 3810 3411
461 20250401 113700 612664322 3840 3840 3840 3840 58
462 20250401 113600 612441602 3850 3840 3850 3840 1385
463 20250401 113500 607119272 3840 3835 3845 3835 1183
464 20250401 113400 602573592 3840 3815 3840 3815 1995
465 20250401 113300 594921122 3815 3815 3815 3815 25
466 20250401 113200 594825747 3815 3830 3830 3815 1888
467 20250401 113100 587614142 3830 3825 3832 3820 1473
468 20250401 113000 581978192 3830 3835 3835 3830 241
469 20250401 112900 581055013 3835 3830 3840 3830 4277
470 20250401 112800 564662997 3827 3830 3830 3820 1221
471 20250401 112700 559989462 3830 3810 3830 3810 1468
472 20250401 112600 554379852 3810 3825 3825 3810 5457
473 20250401 112500 533574312 3830 3825 3840 3815 10790
474 20250401 112400 492288762 3820 3820 3820 3815 1570
475 20250401 112300 486291712 3820 3825 3825 3820 168
476 20250401 112200 485649802 3825 3820 3825 3820 63
477 20250401 112100 485408832 3820 3815 3820 3815 393
478 20250401 112000 483907727 3820 3830 3830 3820 142
479 20250401 111900 483364087 3810 3805 3810 3805 6952
480 20250401 111800 456877227 3800 3805 3805 3800 716
481 20250401 111700 454156347 3805 3810 3825 3800 13115
482 20250401 111600 404197537 3810 3815 3825 3810 4406
483 20250401 111500 387380417 3815 3835 3835 3815 1420
484 20250401 111400 381947437 3835 3805 3840 3805 4834
485 20250401 111300 363438077 3805 3790 3825 3785 4060
486 20250401 111200 348017702 3800 3775 3800 3760 7352
487 20250401 111100 320185037 3775 3775 3775 3775 110
488 20250401 111000 319769787 3775 3780 3780 3775 1402
489 20250401 110900 314476217 3780 3770 3780 3770 212
490 20250401 110800 313675632 3770 3775 3775 3770 609
491 20250401 110700 311377157 3770 3760 3770 3760 706
492 20250401 110600 308720897 3755 3750 3755 3750 652
493 20250401 110500 306272877 3750 3740 3750 3740 1672
494 20250401 110400 300013597 3740 3755 3755 3740 2678
495 20250401 110300 289983562 3755 3765 3765 3755 853
496 20250401 110200 286774512 3770 3790 3790 3770 2825
497 20250401 110100 276083912 3790 3777 3790 3777 1504
498 20250401 110000 270385211 3785 3760 3790 3760 5075
499 20250401 105900 251192336 3760 3765 3765 3760 1374
500 20250401 105800 246023951 3765 3765 3765 3760 1935
501 20250401 105700 238742996 3770 3745 3770 3745 1130
502 20250401 105600 234496336 3730 3770 3770 3730 2020
503 20250401 105500 226924286 3770 3735 3770 3735 7211
504 20250401 105400 199839756 3720 3740 3740 3720 511
505 20250401 105300 197934752 3745 3690 3745 3690 2043
506 20250401 105200 190322037 3690 3690 3690 3690 10
507 20250401 105100 190285137 3705 3705 3720 3705 1089
508 20250401 105000 186246432 3720 3705 3720 3705 779
509 20250401 104900 183356742 3705 3705 3705 3705 0
510 20250401 104800 183356742 3705 3705 3705 3705 6
511 20250401 104700 183334512 3705 3710 3710 3705 530
512 20250401 104600 181368362 3715 3710 3730 3710 1097
513 20250401 104500 177293532 3705 3705 3705 3705 0
514 20250401 104400 177293532 3705 3700 3705 3700 791
515 20250401 104300 174362882 3700 3670 3700 3670 1833
516 20250401 104200 167600092 3675 3670 3675 3670 71
517 20250401 104100 167339387 3650 3650 3650 3650 0
518 20250401 104000 167339387 3650 3650 3650 3650 0
519 20250401 103900 167339387 3650 3650 3650 3650 0
520 20250401 103800 167339387 3650 3650 3650 3650 0
521 20250401 103700 167339387 3650 3650 3650 3650 0
522 20250401 103600 167339387 3650 3650 3650 3650 0
523 20250401 103500 167339387 3650 3655 3655 3650 1177
524 20250401 103400 163039572 3660 3660 3660 3660 100
525 20250401 103300 162673572 3655 3655 3655 3655 0
526 20250401 103200 162673572 3655 3655 3655 3655 648
527 20250401 103100 160305132 3675 3675 3675 3675 0
528 20250401 103000 160305132 3675 3675 3675 3675 0
529 20250401 102900 160305132 3675 3675 3675 3675 0
530 20250401 102800 160305132 3675 3675 3675 3675 0
531 20250401 102700 160305132 3675 3675 3675 3675 0
532 20250401 102600 160305132 3675 3675 3680 3675 349
533 20250401 102500 159021332 3680 3680 3680 3680 0
534 20250401 102400 159021332 3680 3680 3680 3680 0
535 20250401 102300 159021332 3680 3680 3680 3680 0
536 20250401 102200 159021332 3680 3680 3680 3680 0
537 20250401 102100 159021332 3680 3680 3680 3680 0
538 20250401 102000 159021332 3680 3680 3680 3680 0
539 20250401 101900 159021332 3680 3680 3680 3680 0
540 20250401 101800 159021332 3680 3680 3680 3680 0
541 20250401 101700 159021332 3680 3680 3680 3680 0
542 20250401 101600 159021332 3680 3680 3680 3680 0
543 20250401 101500 159021332 3680 3675 3680 3675 790
544 20250401 101400 156117017 3675 3675 3675 3675 0
545 20250401 101300 156117017 3675 3675 3675 3675 300
546 20250401 101200 155014517 3680 3680 3680 3680 0
547 20250401 101100 155014517 3680 3680 3680 3680 0
548 20250401 101000 155014517 3680 3680 3680 3680 0
549 20250401 100900 155014517 3680 3630 3680 3630 336
550 20250401 100800 153779627 3625 3615 3625 3615 34
551 20250401 100700 153656537 3615 3615 3615 3615 50
552 20250401 100600 153475787 3610 3615 3615 3610 29
553 20250401 100500 153370957 3615 3615 3615 3615 0
554 20250401 100400 153370957 3615 3615 3615 3615 5
555 20250401 100300 153352882 3615 3615 3615 3615 0
556 20250401 100200 153352882 3615 3615 3615 3615 2
557 20250401 100100 153345652 3610 3610 3610 3610 0
558 20250401 100000 153345652 3610 3610 3610 3610 0
559 20250401 095900 153345652 3610 3615 3615 3610 110
560 20250401 095800 152948102 3615 3615 3615 3615 27
561 20250401 095700 152850497 3615 3615 3615 3615 0
562 20250401 095600 152850497 3615 3615 3615 3615 14
563 20250401 095500 152799887 3615 3615 3615 3615 5
564 20250401 095400 152781812 3610 3615 3615 3610 30
565 20250401 095300 152673487 3620 3625 3625 3620 234
566 20250401 095200 151825317 3680 3620 3680 3620 337
567 20250401 095100 150591767 3615 3615 3615 3615 73
568 20250401 095000 150327872 3615 3615 3615 3615 0
569 20250401 094900 150327872 3615 3615 3615 3615 1
570 20250401 094800 150324257 3605 3605 3605 3605 0
571 20250401 094700 150324257 3605 3615 3615 3605 3455
572 20250401 094600 137868077 3615 3625 3625 3615 876
573 20250401 094500 134692737 3625 3625 3625 3625 0
574 20250401 094400 134692737 3625 3625 3625 3625 0
575 20250401 094300 134692737 3625 3630 3630 3625 27
576 20250401 094200 134594827 3635 3647 3647 3635 748
577 20250401 094100 131873305 3665 3665 3665 3665 0
578 20250401 094000 131873305 3665 3665 3665 3665 0
579 20250401 093900 131873305 3665 3665 3665 3665 0
580 20250401 093800 131873305 3665 3665 3665 3665 100
581 20250401 093700 131506805 3635 3665 3665 3635 300
582 20250401 093600 130410305 3680 3680 3680 3680 0
583 20250401 093500 130410305 3680 3650 3680 3650 336
584 20250401 093400 129178155 3650 3650 3650 3650 0
585 20250401 093300 129178155 3650 3650 3650 3650 1
586 20250401 093200 129174505 3650 3650 3650 3650 220
587 20250401 093100 128371505 3660 3660 3660 3660 100
588 20250401 093000 128005505 3655 3655 3655 3655 100
589 20250401 092900 127640005 3650 3650 3650 3650 0
590 20250401 092800 127640005 3650 3650 3650 3650 200
591 20250401 092700 126910005 3650 3650 3650 3650 0
592 20250401 092600 126910005 3650 3650 3650 3650 81
593 20250401 092500 126614355 3650 3650 3655 3650 960
594 20250401 092400 123110215 3650 3650 3650 3650 20
595 20250401 092300 123037215 3645 3645 3645 3645 682
596 20250401 092200 120551325 3645 3645 3645 3645 0
597 20250401 092100 120551325 3645 3675 3675 3645 1326
598 20250401 092000 115678365 3675 3655 3675 3655 1333
599 20250401 091900 110780810 3650 3655 3655 3650 9
600 20250401 091800 110747940 3630 3630 3630 3630 0
601 20250401 091700 110747940 3630 3630 3630 3630 0
602 20250401 091600 110747940 3630 3645 3650 3630 1105
603 20250401 091500 106724250 3645 3645 3645 3645 65
604 20250401 091400 106487325 3650 3650 3650 3650 187
605 20250401 091300 105804775 3655 3650 3655 3630 2995
606 20250401 091200 94887555 3635 3755 3755 3635 2828
607 20250401 091100 84540460 3695 3615 3800 3615 3600
608 20250401 091000 71376840 3610 3610 3610 3610 130
609 20250401 090900 70907540 3610 3600 3610 3600 1560
610 20250401 090800 65291140 3600 3600 3605 3600 1034
611 20250401 090700 61568085 3600 3615 3615 3600 4119
612 20250401 090600 46732710 3625 3625 3625 3625 0
613 20250401 090500 46732710 3625 3615 3625 3615 20
614 20250401 090400 46660315 3610 3605 3610 3605 523
615 20250401 090300 44773235 3605 3585 3605 3585 7457
616 20250401 090200 18000260 3570 3570 3570 3570 1
617 20250401 090100 17996690 3595 3595 3595 3595 250
618 20250401 090000 17097940 3595 3560 3595 3560 4784

1
020710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20047970,0,73676289750,0.00
20250327,0,20047970,0,74177489000,0.00
20250326,0,20047970,0,75781326600,0.00
20250325,0,20047970,0,74077249150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20047970 0 73676289750 0.00
3 20250327 0 20047970 0 74177489000 0.00
4 20250326 0 20047970 0 75781326600 0.00
5 20250325 0 20047970 0 74077249150 0.00