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

628
032940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,257035663,3500,3500,3500,3500,2655
20250401,192500,257035663,3500,3500,3500,3500,0
20250401,192400,257035663,3500,3500,3500,3500,0
20250401,192300,257035663,3500,3500,3500,3500,0
20250401,192200,257035663,3500,3500,3500,3500,0
20250401,192100,257035663,3500,3500,3500,3500,0
20250401,192000,257035663,3500,3500,3500,3500,0
20250401,191900,257035663,3500,3500,3500,3500,0
20250401,191800,257035663,3500,3500,3500,3500,0
20250401,191700,257035663,3500,3500,3500,3500,0
20250401,191600,257035663,3500,3500,3500,3500,0
20250401,191500,257035663,3500,3500,3500,3500,0
20250401,191400,257035663,3500,3500,3500,3500,0
20250401,191300,257035663,3500,3500,3500,3500,0
20250401,191200,257035663,3500,3500,3500,3500,0
20250401,191100,257035663,3500,3500,3500,3500,0
20250401,191000,257035663,3500,3500,3500,3500,0
20250401,190900,257035663,3500,3500,3500,3500,0
20250401,190800,257035663,3500,3500,3500,3500,0
20250401,190700,257035663,3500,3500,3500,3500,0
20250401,190600,257035663,3500,3500,3500,3500,0
20250401,190500,257035663,3500,3500,3500,3500,0
20250401,190400,257035663,3500,3500,3500,3500,0
20250401,190300,257035663,3500,3500,3500,3500,0
20250401,190200,257035663,3500,3500,3500,3500,0
20250401,190100,257035663,3500,3500,3500,3500,0
20250401,190000,257035663,3500,3500,3500,3500,0
20250401,185900,257035663,3500,3500,3500,3500,0
20250401,185800,257035663,3500,3500,3500,3500,0
20250401,185700,257035663,3500,3500,3500,3500,0
20250401,185600,257035663,3500,3500,3500,3500,2655
20250401,185500,257035663,3500,3500,3500,3500,0
20250401,185400,257035663,3500,3500,3500,3500,0
20250401,185300,257035663,3500,3500,3500,3500,0
20250401,185200,257035663,3500,3500,3500,3500,0
20250401,185100,257035663,3500,3500,3500,3500,0
20250401,185000,257035663,3500,3500,3500,3500,0
20250401,184900,257035663,3500,3500,3500,3500,0
20250401,184800,257035663,3500,3500,3500,3500,0
20250401,184700,257035663,3500,3500,3500,3500,0
20250401,184600,257035663,3500,3500,3500,3500,0
20250401,184500,257035663,3500,3500,3500,3500,0
20250401,184400,257035663,3500,3500,3500,3500,0
20250401,184300,257035663,3500,3500,3500,3500,0
20250401,184200,257035663,3500,3500,3500,3500,0
20250401,184100,257035663,3500,3500,3500,3500,0
20250401,184000,257035663,3500,3500,3500,3500,0
20250401,183900,257035663,3500,3500,3500,3500,0
20250401,183800,257035663,3500,3500,3500,3500,0
20250401,183700,257035663,3500,3500,3500,3500,0
20250401,183600,257035663,3500,3500,3500,3500,0
20250401,183500,257035663,3500,3500,3500,3500,0
20250401,183400,257035663,3500,3500,3500,3500,0
20250401,183300,257035663,3500,3500,3500,3500,0
20250401,183200,257035663,3500,3500,3500,3500,0
20250401,183100,257035663,3500,3500,3500,3500,0
20250401,183000,257035663,3500,3500,3500,3500,0
20250401,182900,257035663,3500,3500,3500,3500,0
20250401,182800,257035663,3500,3500,3500,3500,0
20250401,182700,257035663,3500,3500,3500,3500,0
20250401,182600,257035663,3500,3500,3500,3500,2655
20250401,182500,257035663,3500,3500,3500,3500,0
20250401,182400,257035663,3500,3500,3500,3500,0
20250401,182300,257035663,3500,3500,3500,3500,0
20250401,182200,257035663,3500,3500,3500,3500,0
20250401,182100,257035663,3500,3500,3500,3500,0
20250401,182000,257035663,3500,3500,3500,3500,0
20250401,181900,257035663,3500,3500,3500,3500,0
20250401,181800,257035663,3500,3500,3500,3500,0
20250401,181700,257035663,3500,3500,3500,3500,0
20250401,181600,257035663,3500,3500,3500,3500,0
20250401,181500,257035663,3500,3500,3500,3500,0
20250401,181400,257035663,3500,3500,3500,3500,0
20250401,181300,257035663,3500,3500,3500,3500,0
20250401,181200,257035663,3500,3500,3500,3500,0
20250401,181100,257035663,3500,3500,3500,3500,0
20250401,181000,257035663,3500,3500,3500,3500,0
20250401,180900,257035663,3500,3500,3500,3500,0
20250401,180800,257035663,3500,3500,3500,3500,0
20250401,180700,257035663,3500,3500,3500,3500,0
20250401,180600,257035663,3500,3500,3500,3500,0
20250401,180500,257035663,3500,3500,3500,3500,0
20250401,180400,257035663,3500,3500,3500,3500,0
20250401,180300,257035663,3500,3500,3500,3500,0
20250401,180200,257035663,3500,3500,3500,3500,0
20250401,180100,257035663,3500,3500,3500,3500,0
20250401,180000,257035663,3500,3500,3500,3500,0
20250401,175900,257035663,3500,3500,3500,3500,0
20250401,175800,257035663,3500,3500,3500,3500,0
20250401,175700,257035663,3500,3500,3500,3500,0
20250401,175600,257035663,3500,3500,3500,3500,2655
20250401,175500,257035663,3500,3500,3500,3500,0
20250401,175400,257035663,3500,3500,3500,3500,0
20250401,175300,257035663,3500,3500,3500,3500,0
20250401,175200,257035663,3500,3500,3500,3500,0
20250401,175100,257035663,3500,3500,3500,3500,0
20250401,175000,257035663,3500,3500,3500,3500,0
20250401,174900,257035663,3500,3500,3500,3500,0
20250401,174800,257035663,3500,3500,3500,3500,0
20250401,174700,257035663,3500,3500,3500,3500,0
20250401,174600,257035663,3500,3500,3500,3500,0
20250401,174500,257035663,3500,3500,3500,3500,0
20250401,174400,257035663,3500,3500,3500,3500,0
20250401,174300,257035663,3500,3500,3500,3500,0
20250401,174200,257035663,3500,3500,3500,3500,0
20250401,174100,257035663,3500,3500,3500,3500,0
20250401,174000,257035663,3500,3500,3500,3500,0
20250401,173900,257035663,3500,3500,3500,3500,0
20250401,173800,257035663,3500,3500,3500,3500,0
20250401,173700,257035663,3500,3500,3500,3500,0
20250401,173600,257035663,3500,3500,3500,3500,0
20250401,173500,257035663,3500,3500,3500,3500,0
20250401,173400,257035663,3500,3500,3500,3500,0
20250401,173300,257035663,3500,3500,3500,3500,0
20250401,173200,257035663,3500,3500,3500,3500,0
20250401,173100,257035663,3500,3500,3500,3500,0
20250401,173000,257035663,3500,3500,3500,3500,0
20250401,172900,257035663,3500,3500,3500,3500,0
20250401,172800,257035663,3500,3500,3500,3500,0
20250401,172700,257035663,3500,3500,3500,3500,0
20250401,172600,257035663,3500,3500,3500,3500,2655
20250401,172500,257035663,3500,3500,3500,3500,0
20250401,172400,257035663,3500,3500,3500,3500,0
20250401,172300,257035663,3500,3500,3500,3500,0
20250401,172200,257035663,3500,3500,3500,3500,0
20250401,172100,257035663,3500,3500,3500,3500,0
20250401,172000,257035663,3500,3500,3500,3500,0
20250401,171900,257035663,3500,3500,3500,3500,0
20250401,171800,257035663,3500,3500,3500,3500,0
20250401,171700,257035663,3500,3500,3500,3500,0
20250401,171600,257035663,3500,3500,3500,3500,0
20250401,171500,257035663,3500,3500,3500,3500,0
20250401,171400,257035663,3500,3500,3500,3500,0
20250401,171300,257035663,3500,3500,3500,3500,0
20250401,171200,257035663,3500,3500,3500,3500,0
20250401,171100,257035663,3500,3500,3500,3500,0
20250401,171000,257035663,3500,3500,3500,3500,0
20250401,170900,257035663,3500,3500,3500,3500,0
20250401,170800,257035663,3500,3500,3500,3500,0
20250401,170700,257035663,3500,3500,3500,3500,0
20250401,170600,257035663,3500,3500,3500,3500,0
20250401,170500,257035663,3500,3500,3500,3500,0
20250401,170400,257035663,3500,3500,3500,3500,0
20250401,170300,257035663,3500,3500,3500,3500,0
20250401,170200,257035663,3500,3500,3500,3500,0
20250401,170100,257035663,3500,3500,3500,3500,0
20250401,170000,257035663,3500,3500,3500,3500,0
20250401,165900,257035663,3500,3500,3500,3500,0
20250401,165800,257035663,3500,3500,3500,3500,0
20250401,165700,257035663,3500,3500,3500,3500,0
20250401,165600,257035663,3500,3500,3500,3500,2655
20250401,165500,257035663,3500,3500,3500,3500,0
20250401,165400,257035663,3500,3500,3500,3500,0
20250401,165300,257035663,3500,3500,3500,3500,0
20250401,165200,257035663,3500,3500,3500,3500,0
20250401,165100,257035663,3500,3500,3500,3500,0
20250401,165000,257035663,3500,3500,3500,3500,0
20250401,164900,257035663,3500,3500,3500,3500,0
20250401,164800,257035663,3500,3500,3500,3500,0
20250401,164700,257035663,3500,3500,3500,3500,0
20250401,164600,257035663,3500,3500,3500,3500,0
20250401,164500,257035663,3500,3500,3500,3500,0
20250401,164400,257035663,3500,3500,3500,3500,0
20250401,164300,257035663,3500,3500,3500,3500,0
20250401,164200,257035663,3500,3500,3500,3500,0
20250401,164100,257035663,3500,3500,3500,3500,0
20250401,164000,257035663,3500,3500,3500,3500,0
20250401,163900,257035663,3500,3500,3500,3500,0
20250401,163800,257035663,3500,3500,3500,3500,0
20250401,163700,257035663,3500,3500,3500,3500,0
20250401,163600,257035663,3500,3500,3500,3500,0
20250401,163500,257035663,3500,3500,3500,3500,0
20250401,163400,257035663,3500,3500,3500,3500,0
20250401,163300,257035663,3500,3500,3500,3500,0
20250401,163200,257035663,3500,3500,3500,3500,0
20250401,163100,257035663,3500,3500,3500,3500,0
20250401,163000,257035663,3500,3500,3500,3500,0
20250401,162900,257035663,3500,3500,3500,3500,0
20250401,162800,257035663,3500,3500,3500,3500,0
20250401,162700,257035663,3500,3500,3500,3500,0
20250401,162600,257035663,3500,3500,3500,3500,2655
20250401,162500,257035663,3500,3500,3500,3500,0
20250401,162400,257035663,3500,3500,3500,3500,0
20250401,162300,257035663,3500,3500,3500,3500,0
20250401,162200,257035663,3500,3500,3500,3500,0
20250401,162100,257035663,3500,3500,3500,3500,0
20250401,162000,257035663,3500,3500,3500,3500,0
20250401,161900,257035663,3500,3500,3500,3500,0
20250401,161800,257035663,3500,3500,3500,3500,0
20250401,161700,257035663,3500,3500,3500,3500,0
20250401,161600,257035663,3500,3500,3500,3500,0
20250401,161500,257035663,3500,3500,3500,3500,0
20250401,161400,257035663,3500,3500,3500,3500,0
20250401,161300,257035663,3500,3500,3500,3500,0
20250401,161200,257035663,3500,3500,3500,3500,0
20250401,161100,257035663,3500,3500,3500,3500,0
20250401,161000,257035663,3500,3500,3500,3500,0
20250401,160900,257035663,3500,3500,3500,3500,0
20250401,160800,257035663,3500,3500,3500,3500,0
20250401,160700,257035663,3500,3500,3500,3500,0
20250401,160600,257035663,3500,3500,3500,3500,0
20250401,160500,257035663,3500,3500,3500,3500,0
20250401,160400,257035663,3500,3500,3500,3500,0
20250401,160300,257035663,3500,3500,3500,3500,0
20250401,160200,257035663,3500,3500,3500,3500,0
20250401,160100,257035663,3500,3500,3500,3500,0
20250401,160000,257035663,3500,3500,3500,3500,0
20250401,155900,257035663,3500,3500,3500,3500,0
20250401,155800,257035663,3500,3500,3500,3500,0
20250401,155700,257035663,3500,3500,3500,3500,0
20250401,155600,257035663,3500,3500,3500,3500,2655
20250401,155500,257035663,3500,3500,3500,3500,0
20250401,155400,257035663,3500,3500,3500,3500,0
20250401,155300,257035663,3500,3500,3500,3500,0
20250401,155200,257035663,3500,3500,3500,3500,0
20250401,155100,257035663,3500,3500,3500,3500,0
20250401,155000,257035663,3500,3500,3500,3500,0
20250401,154900,257035663,3500,3500,3500,3500,0
20250401,154800,257035663,3500,3500,3500,3500,0
20250401,154700,257035663,3500,3500,3500,3500,0
20250401,154600,257035663,3500,3500,3500,3500,0
20250401,154500,257035663,3500,3500,3500,3500,0
20250401,154400,257035663,3500,3500,3500,3500,0
20250401,154300,257035663,3500,3500,3500,3500,0
20250401,154200,257035663,3500,3500,3500,3500,0
20250401,154100,257035663,3500,3500,3500,3500,0
20250401,154000,257035663,3500,3500,3500,3500,0
20250401,153900,257035663,3500,3500,3500,3500,0
20250401,153800,257035663,3500,3500,3500,3500,0
20250401,153700,257035663,3500,3500,3500,3500,0
20250401,153600,257035663,3500,3500,3500,3500,0
20250401,153500,257035663,3500,3500,3500,3500,0
20250401,153400,257035663,3500,3500,3500,3500,0
20250401,153300,257035663,3500,3500,3500,3500,0
20250401,153200,257035663,3500,3500,3500,3500,0
20250401,153100,257035663,3500,3500,3500,3500,0
20250401,153000,257035663,3500,3500,3500,3500,2655
20250401,152900,247743163,3530,3530,3530,3530,0
20250401,152800,247743163,3530,3530,3530,3530,0
20250401,152700,247743163,3530,3530,3530,3530,0
20250401,152600,247743163,3530,3530,3530,3530,0
20250401,152500,247743163,3530,3530,3530,3530,0
20250401,152400,247743163,3530,3530,3530,3530,0
20250401,152300,247743163,3530,3530,3530,3530,0
20250401,152200,247743163,3530,3530,3530,3530,0
20250401,152100,247743163,3530,3530,3530,3530,0
20250401,152000,247743163,3530,3530,3530,3530,0
20250401,151900,247743163,3530,3505,3530,3505,2079
20250401,151800,240426418,3500,3510,3510,3500,965
20250401,151700,237044248,3505,3510,3520,3505,150
20250401,151600,236516898,3510,3515,3515,3510,375
20250401,151500,235199643,3525,3520,3525,3520,300
20250401,151400,234143603,3525,3510,3525,3510,32
20250401,151300,234031088,3510,3510,3510,3510,31
20250401,151200,233922278,3515,3515,3515,3515,3
20250401,151100,233911733,3515,3515,3515,3515,2
20250401,151000,233904703,3540,3510,3540,3510,2011
20250401,150900,226817813,3505,3485,3510,3485,4539
20250401,150800,210937848,3470,3475,3475,3470,296
20250401,150700,209910638,3465,3465,3465,3465,0
20250401,150600,209910638,3465,3465,3465,3465,0
20250401,150500,209910638,3465,3465,3465,3465,0
20250401,150400,209910638,3465,3465,3465,3465,0
20250401,150300,209910638,3465,3465,3465,3465,0
20250401,150200,209910638,3465,3465,3465,3465,0
20250401,150100,209910638,3465,3470,3470,3465,438
20250401,150000,208391198,3470,3475,3475,3470,438
20250401,145900,206869878,3495,3495,3495,3495,15
20250401,145800,206817453,3495,3495,3495,3495,10
20250401,145700,206782503,3490,3485,3490,3485,1000
20250401,145600,203294948,3470,3475,3475,3470,146
20250401,145500,202788043,3470,3470,3470,3470,0
20250401,145400,202788043,3470,3470,3470,3470,275
20250401,145300,201833793,3470,3470,3470,3470,146
20250401,145200,201327173,3470,3470,3470,3470,0
20250401,145100,201327173,3470,3470,3470,3470,0
20250401,145000,201327173,3470,3470,3470,3470,145
20250401,144900,200824023,3470,3470,3470,3470,0
20250401,144800,200824023,3470,3470,3470,3470,0
20250401,144700,200824023,3470,3470,3470,3470,146
20250401,144600,200317403,3485,3485,3485,3485,23
20250401,144500,200237248,3470,3470,3470,3470,0
20250401,144400,200237248,3470,3470,3470,3470,0
20250401,144300,200237248,3470,3470,3470,3470,0
20250401,144200,200237248,3470,3470,3470,3470,0
20250401,144100,200237248,3470,3470,3470,3470,146
20250401,144000,199730628,3470,3470,3470,3470,0
20250401,143900,199730628,3470,3470,3470,3470,0
20250401,143800,199730628,3470,3470,3470,3470,402
20250401,143700,198335688,3470,3470,3470,3470,0
20250401,143600,198335688,3470,3470,3470,3470,0
20250401,143500,198335688,3470,3470,3470,3470,145
20250401,143400,197832538,3470,3470,3470,3470,0
20250401,143300,197832538,3470,3470,3470,3470,0
20250401,143200,197832538,3470,3470,3470,3470,30
20250401,143100,197728438,3470,3470,3470,3470,145
20250401,143000,197225288,3485,3485,3485,3485,1
20250401,142900,197221803,3470,3470,3470,3470,0
20250401,142800,197221803,3470,3470,3470,3470,146
20250401,142700,196715183,3470,3470,3470,3470,0
20250401,142600,196715183,3470,3470,3470,3470,0
20250401,142500,196715183,3470,3470,3470,3470,146
20250401,142400,196208563,3470,3470,3470,3470,100
20250401,142300,195861563,3470,3470,3470,3470,0
20250401,142200,195861563,3470,3475,3475,3470,175
20250401,142100,195254303,3485,3485,3485,3485,7
20250401,142000,195229908,3470,3470,3470,3470,0
20250401,141900,195229908,3470,3470,3470,3470,146
20250401,141800,194723288,3490,3490,3490,3490,0
20250401,141700,194723288,3490,3470,3490,3470,2
20250401,141600,194716328,3475,3475,3475,3475,146
20250401,141500,194208978,3475,3475,3475,3475,0
20250401,141400,194208978,3475,3475,3475,3475,0
20250401,141300,194208978,3475,3475,3475,3475,146
20250401,141200,193701628,3490,3490,3490,3490,0
20250401,141100,193701628,3490,3485,3490,3485,11
20250401,141000,193663268,3470,3470,3470,3470,1
20250401,140900,193659798,3470,3475,3475,3470,145
20250401,140800,193156638,3470,3470,3470,3470,50
20250401,140700,192983138,3470,3470,3470,3470,0
20250401,140600,192983138,3470,3480,3480,3470,146
20250401,140500,192476428,3485,3485,3485,3485,10
20250401,140400,192441578,3480,3480,3480,3480,34
20250401,140300,192323258,3480,3475,3480,3470,147
20250401,140200,191812448,3480,3480,3480,3480,0
20250401,140100,191812448,3480,3480,3480,3480,7
20250401,140000,191788088,3470,3470,3470,3470,146
20250401,135900,191281468,3480,3480,3480,3480,0
20250401,135800,191281468,3480,3480,3480,3480,30
20250401,135700,191177068,3470,3470,3470,3470,146
20250401,135600,190670448,3470,3470,3470,3470,0
20250401,135500,190670448,3470,3470,3470,3470,0
20250401,135400,190670448,3470,3475,3475,3470,145
20250401,135300,190167033,3470,3470,3470,3470,0
20250401,135200,190167033,3470,3470,3470,3470,0
20250401,135100,190167033,3470,3470,3470,3470,146
20250401,135000,189660413,3470,3470,3470,3470,0
20250401,134900,189660413,3470,3470,3470,3470,0
20250401,134800,189660413,3470,3470,3470,3470,169
20250401,134700,189073983,3470,3470,3470,3470,0
20250401,134600,189073983,3470,3470,3470,3470,22
20250401,134500,188997643,3470,3470,3470,3470,0
20250401,134400,188997643,3470,3470,3470,3470,146
20250401,134300,188491023,3470,3470,3470,3470,55
20250401,134200,188300173,3470,3470,3470,3470,0
20250401,134100,188300173,3470,3470,3470,3470,146
20250401,134000,187793553,3470,3470,3470,3470,0
20250401,133900,187793553,3470,3470,3470,3470,0
20250401,133800,187793553,3470,3470,3470,3470,610
20250401,133700,185676853,3470,3470,3470,3470,0
20250401,133600,185676853,3470,3470,3470,3470,0
20250401,133500,185676853,3470,3470,3470,3470,146
20250401,133400,185170233,3470,3470,3470,3470,0
20250401,133300,185170233,3470,3470,3470,3470,0
20250401,133200,185170233,3470,3470,3470,3470,146
20250401,133100,184663613,3480,3480,3480,3480,0
20250401,133000,184663613,3480,3475,3480,3470,41
20250401,132900,184521280,3470,3470,3470,3470,312
20250401,132800,183438640,3475,3475,3475,3475,0
20250401,132700,183438640,3475,3475,3475,3475,0
20250401,132600,183438640,3475,3475,3475,3475,145
20250401,132500,182934765,3475,3475,3475,3475,1
20250401,132400,182931290,3475,3475,3475,3475,0
20250401,132300,182931290,3475,3475,3475,3475,0
20250401,132200,182931290,3475,3475,3480,3475,147
20250401,132100,182420185,3480,3480,3480,3480,0
20250401,132000,182420185,3480,3480,3480,3480,0
20250401,131900,182420185,3480,3475,3480,3475,541
20250401,131800,180538235,3470,3470,3470,3470,0
20250401,131700,180538235,3470,3470,3470,3470,0
20250401,131600,180538235,3470,3470,3470,3470,146
20250401,131500,180031615,3465,3465,3465,3465,0
20250401,131400,180031615,3465,3465,3465,3465,0
20250401,131300,180031615,3465,3465,3465,3465,278
20250401,131200,179068345,3465,3465,3465,3465,0
20250401,131100,179068345,3465,3465,3465,3465,0
20250401,131000,179068345,3465,3465,3465,3465,146
20250401,130900,178562455,3465,3465,3465,3465,35
20250401,130800,178441180,3465,3465,3465,3465,0
20250401,130700,178441180,3465,3465,3465,3465,146
20250401,130600,177935290,3465,3465,3465,3465,284
20250401,130500,176951230,3465,3465,3465,3465,0
20250401,130400,176951230,3465,3465,3465,3465,146
20250401,130300,176445340,3470,3470,3470,3470,0
20250401,130200,176445340,3470,3470,3470,3470,1
20250401,130100,176441870,3465,3465,3465,3465,146
20250401,130000,175935980,3460,3460,3460,3460,0
20250401,125900,175935980,3460,3460,3460,3460,0
20250401,125800,175935980,3460,3460,3460,3460,0
20250401,125700,175935980,3460,3460,3460,3460,146
20250401,125600,175430820,3465,3465,3465,3465,0
20250401,125500,175430820,3465,3465,3465,3465,23
20250401,125400,175351125,3460,3465,3465,3460,1077
20250401,125300,171620050,3470,3470,3470,3470,0
20250401,125200,171620050,3470,3470,3470,3470,0
20250401,125100,171620050,3470,3470,3470,3470,602
20250401,125000,169531110,3470,3470,3470,3470,0
20250401,124900,169531110,3470,3470,3470,3470,0
20250401,124800,169531110,3470,3470,3470,3470,146
20250401,124700,169024490,3470,3470,3470,3470,45
20250401,124600,168868340,3470,3470,3470,3470,0
20250401,124500,168868340,3470,3470,3470,3470,146
20250401,124400,168361720,3470,3470,3470,3470,2
20250401,124300,168354780,3465,3465,3465,3465,0
20250401,124200,168354780,3465,3465,3465,3460,204
20250401,124100,167647955,3465,3465,3465,3465,0
20250401,124000,167647955,3465,3465,3465,3465,380
20250401,123900,166331255,3465,3470,3470,3465,145
20250401,123800,165828490,3470,3470,3470,3470,0
20250401,123700,165828490,3470,3470,3470,3470,0
20250401,123600,165828490,3470,3470,3470,3470,0
20250401,123500,165828490,3470,3470,3470,3470,224
20250401,123400,165051210,3480,3480,3480,3480,0
20250401,123300,165051210,3480,3480,3480,3480,10
20250401,123200,165016410,3465,3465,3465,3465,146
20250401,123100,164510520,3470,3470,3470,3470,0
20250401,123000,164510520,3470,3470,3470,3470,0
20250401,122900,164510520,3470,3480,3480,3465,239
20250401,122800,163681905,3465,3465,3465,3465,0
20250401,122700,163681905,3465,3465,3465,3465,0
20250401,122600,163681905,3465,3480,3480,3465,240
20250401,122500,162848880,3470,3470,3470,3470,0
20250401,122400,162848880,3470,3470,3470,3470,0
20250401,122300,162848880,3470,3470,3470,3465,221
20250401,122200,162082555,3480,3480,3480,3480,1
20250401,122100,162079075,3465,3465,3465,3465,0
20250401,122000,162079075,3465,3465,3465,3465,0
20250401,121900,162079075,3465,3465,3465,3465,0
20250401,121800,162079075,3465,3465,3465,3465,0
20250401,121700,162079075,3465,3465,3465,3465,0
20250401,121600,162079075,3465,3475,3475,3465,1000
20250401,121500,158611940,3485,3485,3485,3485,0
20250401,121400,158611940,3485,3485,3485,3485,0
20250401,121300,158611940,3485,3485,3485,3485,38
20250401,121200,158479510,3485,3485,3485,3485,0
20250401,121100,158479510,3485,3485,3485,3485,0
20250401,121000,158479510,3485,3485,3485,3485,0
20250401,120900,158479510,3485,3485,3485,3485,1
20250401,120800,158476025,3470,3470,3470,3470,0
20250401,120700,158476025,3470,3470,3470,3470,145
20250401,120600,157972875,3475,3475,3475,3475,0
20250401,120500,157972875,3475,3475,3475,3475,14
20250401,120400,157924225,3470,3475,3475,3470,146
20250401,120300,157417330,3495,3495,3495,3495,350
20250401,120200,156194080,3485,3485,3485,3485,850
20250401,120100,153231830,3475,3475,3475,3475,146
20250401,120000,152724480,3475,3475,3475,3475,0
20250401,115900,152724480,3475,3475,3475,3475,0
20250401,115800,152724480,3475,3475,3475,3475,242
20250401,115700,151883530,3475,3475,3475,3475,500
20250401,115600,150146030,3470,3475,3475,3470,900
20250401,115500,147022960,3465,3470,3470,3465,185
20250401,115400,146381605,3470,3470,3470,3470,0
20250401,115300,146381605,3470,3470,3470,3470,0
20250401,115200,146381605,3470,3470,3470,3470,237
20250401,115100,145559215,3470,3470,3470,3470,2707
20250401,115000,136165925,3470,3475,3475,3470,286
20250401,114900,135173500,3470,3470,3470,3470,0
20250401,114800,135173500,3470,3480,3480,3470,156
20250401,114700,134631575,3480,3480,3480,3480,0
20250401,114600,134631575,3480,3480,3480,3480,0
20250401,114500,134631575,3480,3480,3480,3480,146
20250401,114400,134123495,3480,3480,3480,3480,0
20250401,114300,134123495,3480,3480,3480,3480,0
20250401,114200,134123495,3480,3480,3480,3480,234
20250401,114100,133309175,3475,3475,3475,3475,0
20250401,114000,133309175,3475,3475,3475,3475,0
20250401,113900,133309175,3475,3475,3475,3475,146
20250401,113800,132801825,3480,3480,3480,3480,161
20250401,113700,132241545,3480,3480,3480,3480,0
20250401,113600,132241545,3480,3485,3485,3475,789
20250401,113500,129494285,3475,3475,3475,3475,1
20250401,113400,129490810,3475,3475,3475,3475,0
20250401,113300,129490810,3475,3485,3485,3475,145
20250401,113200,128986925,3485,3485,3485,3485,0
20250401,113100,128986925,3485,3485,3485,3485,100
20250401,113000,128638425,3485,3485,3485,3480,221
20250401,112900,127868715,3485,3485,3485,3485,0
20250401,112800,127868715,3485,3485,3485,3485,0
20250401,112700,127868715,3485,3485,3485,3485,138
20250401,112600,127387785,3490,3495,3495,3490,628
20250401,112500,125193065,3490,3490,3490,3490,770
20250401,112400,122505765,3480,3480,3480,3480,0
20250401,112300,122505765,3480,3490,3490,3480,338
20250401,112200,121328525,3475,3475,3475,3475,579
20250401,112100,119316500,3475,3475,3475,3475,0
20250401,112000,119316500,3475,3490,3490,3475,646
20250401,111900,117064075,3480,3480,3480,3480,0
20250401,111800,117064075,3480,3480,3480,3480,0
20250401,111700,117064075,3480,3480,3480,3475,234
20250401,111600,116249960,3500,3500,3500,3500,0
20250401,111500,116249960,3500,3500,3500,3500,0
20250401,111400,116249960,3500,3470,3500,3470,1245
20250401,111300,111899315,3465,3470,3470,3465,1000
20250401,111200,108430635,3490,3490,3490,3490,1
20250401,111100,108427145,3485,3480,3485,3470,477
20250401,111000,106768255,3485,3485,3485,3485,0
20250401,110900,106768255,3485,3485,3485,3485,15
20250401,110800,106715980,3475,3475,3475,3475,146
20250401,110700,106208630,3475,3475,3475,3475,0
20250401,110600,106208630,3475,3475,3475,3475,0
20250401,110500,106208630,3475,3475,3475,3470,209
20250401,110400,105482465,3480,3480,3480,3480,12
20250401,110300,105440705,3480,3480,3480,3480,0
20250401,110200,105440705,3480,3480,3480,3480,150
20250401,110100,104918705,3470,3470,3470,3470,146
20250401,110000,104412085,3480,3475,3480,3475,290
20250401,105900,103402995,3470,3470,3470,3470,2
20250401,105800,103396055,3465,3460,3465,3460,1289
20250401,105700,98930580,3460,3460,3460,3460,100
20250401,105600,98584580,3455,3455,3455,3455,0
20250401,105500,98584580,3455,3460,3460,3450,223
20250401,105400,97814790,3450,3450,3450,3450,0
20250401,105300,97814790,3450,3450,3450,3450,500
20250401,105200,96089790,3445,3445,3445,3445,146
20250401,105100,95586820,3440,3440,3440,3440,0
20250401,105000,95586820,3440,3440,3440,3440,0
20250401,104900,95586820,3440,3445,3445,3440,392
20250401,104800,94237190,3445,3445,3445,3445,0
20250401,104700,94237190,3445,3445,3445,3445,0
20250401,104600,94237190,3445,3445,3445,3445,146
20250401,104500,93734220,3465,3465,3465,3465,1
20250401,104400,93730755,3450,3445,3450,3445,345
20250401,104300,92540890,3445,3435,3445,3435,147
20250401,104200,92035935,3430,3430,3430,3430,0
20250401,104100,92035935,3430,3430,3430,3430,0
20250401,104000,92035935,3430,3430,3430,3430,22
20250401,103900,91960475,3425,3425,3425,3425,146
20250401,103800,91460425,3425,3425,3425,3425,0
20250401,103700,91460425,3425,3425,3425,3425,0
20250401,103600,91460425,3425,3435,3435,3425,414
20250401,103500,90041270,3430,3430,3430,3430,0
20250401,103400,90041270,3430,3430,3430,3430,13
20250401,103300,89996680,3435,3440,3440,3435,145
20250401,103200,89498510,3440,3440,3440,3440,0
20250401,103100,89498510,3440,3450,3450,3440,685
20250401,103000,87136935,3455,3450,3455,3450,272
20250401,102900,86198120,3450,3450,3450,3450,0
20250401,102800,86198120,3450,3450,3450,3450,0
20250401,102700,86198120,3450,3450,3450,3450,146
20250401,102600,85694420,3440,3440,3440,3440,0
20250401,102500,85694420,3440,3440,3440,3440,0
20250401,102400,85694420,3440,3450,3450,3440,224
20250401,102300,84923080,3450,3450,3450,3450,27
20250401,102200,84829930,3455,3455,3455,3455,0
20250401,102100,84829930,3455,3455,3455,3455,146
20250401,102000,84325500,3455,3455,3455,3455,0
20250401,101900,84325500,3455,3455,3455,3455,0
20250401,101800,84325500,3455,3455,3455,3455,337
20250401,101700,83161165,3450,3455,3455,3450,1301
20250401,101600,78672215,3465,3465,3465,3465,0
20250401,101500,78672215,3465,3465,3465,3465,146
20250401,101400,78166325,3475,3480,3480,3475,12
20250401,101300,78124570,3480,3465,3480,3450,10543
20250401,101200,41749885,3475,3475,3475,3475,9
20250401,101100,41718610,3460,3455,3460,3455,213
20250401,101000,40982360,3450,3450,3450,3450,0
20250401,100900,40982360,3450,3450,3450,3450,0
20250401,100800,40982360,3450,3445,3450,3445,283
20250401,100700,40006740,3430,3430,3430,3430,0
20250401,100600,40006740,3430,3430,3430,3430,0
20250401,100500,40006740,3430,3435,3435,3430,149
20250401,100400,39495665,3455,3455,3455,3455,0
20250401,100300,39495665,3455,3455,3455,3455,1
20250401,100200,39492210,3430,3435,3435,3430,145
20250401,100100,38994660,3440,3440,3440,3440,10
20250401,100000,38960260,3435,3435,3435,3435,1
20250401,095900,38956825,3435,3435,3435,3435,223
20250401,095800,38190820,3435,3435,3435,3435,11
20250401,095700,38153035,3440,3440,3440,3440,0
20250401,095600,38153035,3440,3435,3440,3435,147
20250401,095500,37648085,3450,3450,3450,3450,0
20250401,095400,37648085,3450,3435,3450,3435,1102
20250401,095300,33846605,3440,3450,3455,3440,1812
20250401,095200,27605445,3455,3455,3455,3455,0
20250401,095100,27605445,3455,3455,3455,3455,154
20250401,095000,27073375,3455,3455,3455,3450,193
20250401,094900,26407280,3450,3450,3450,3450,0
20250401,094800,26407280,3450,3450,3450,3450,0
20250401,094700,26407280,3450,3455,3455,3450,2090
20250401,094600,19195610,3470,3455,3470,3455,12
20250401,094500,19154120,3460,3460,3460,3460,0
20250401,094400,19154120,3460,3460,3460,3460,0
20250401,094300,19154120,3460,3460,3460,3460,209
20250401,094200,18430980,3470,3460,3470,3460,2
20250401,094100,18424050,3465,3465,3465,3465,0
20250401,094000,18424050,3465,3465,3465,3465,0
20250401,093900,18424050,3465,3465,3465,3465,0
20250401,093800,18424050,3465,3455,3465,3455,65
20250401,093700,18199395,3455,3455,3455,3455,27
20250401,093600,18106110,3455,3455,3455,3455,150
20250401,093500,17587860,3455,3455,3455,3455,74
20250401,093400,17332190,3455,3455,3455,3455,460
20250401,093300,15742890,3455,3455,3455,3455,0
20250401,093200,15742890,3455,3475,3475,3455,1581
20250401,093100,10278350,3480,3480,3480,3480,0
20250401,093000,10278350,3480,3480,3480,3480,217
20250401,092900,9523190,3480,3480,3480,3480,0
20250401,092800,9523190,3480,3480,3480,3480,0
20250401,092700,9523190,3480,3480,3480,3480,0
20250401,092600,9523190,3480,3480,3480,3480,60
20250401,092500,9314390,3480,3490,3490,3480,349
20250401,092400,8098240,3500,3500,3500,3500,0
20250401,092300,8098240,3500,3500,3500,3500,0
20250401,092200,8098240,3500,3500,3500,3500,18
20250401,092100,8035240,3500,3500,3500,3500,14
20250401,092000,7986240,3510,3510,3510,3510,0
20250401,091900,7986240,3510,3510,3510,3510,0
20250401,091800,7986240,3510,3510,3510,3510,0
20250401,091700,7986240,3510,3510,3510,3510,0
20250401,091600,7986240,3510,3510,3510,3510,91
20250401,091500,7666830,3510,3510,3510,3510,0
20250401,091400,7666830,3510,3510,3510,3510,40
20250401,091300,7526430,3520,3520,3520,3520,0
20250401,091200,7526430,3520,3515,3520,3515,117
20250401,091100,7114875,3510,3510,3510,3510,0
20250401,091000,7114875,3510,3490,3510,3490,52
20250401,090900,6932375,3505,3505,3505,3505,107
20250401,090800,6557340,3505,3505,3505,3505,0
20250401,090700,6557340,3505,3505,3505,3505,10
20250401,090600,6522290,3505,3505,3505,3505,30
20250401,090500,6417140,3505,3505,3505,3505,2
20250401,090400,6410130,3505,3475,3505,3475,63
20250401,090300,6190100,3475,3475,3475,3475,12
20250401,090200,6148400,3500,3465,3500,3465,28
20250401,090100,6051205,3465,3520,3520,3465,34
20250401,090000,5933225,3525,3450,3525,3450,1715
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 257035663 3500 3500 3500 3500 2655
3 20250401 192500 257035663 3500 3500 3500 3500 0
4 20250401 192400 257035663 3500 3500 3500 3500 0
5 20250401 192300 257035663 3500 3500 3500 3500 0
6 20250401 192200 257035663 3500 3500 3500 3500 0
7 20250401 192100 257035663 3500 3500 3500 3500 0
8 20250401 192000 257035663 3500 3500 3500 3500 0
9 20250401 191900 257035663 3500 3500 3500 3500 0
10 20250401 191800 257035663 3500 3500 3500 3500 0
11 20250401 191700 257035663 3500 3500 3500 3500 0
12 20250401 191600 257035663 3500 3500 3500 3500 0
13 20250401 191500 257035663 3500 3500 3500 3500 0
14 20250401 191400 257035663 3500 3500 3500 3500 0
15 20250401 191300 257035663 3500 3500 3500 3500 0
16 20250401 191200 257035663 3500 3500 3500 3500 0
17 20250401 191100 257035663 3500 3500 3500 3500 0
18 20250401 191000 257035663 3500 3500 3500 3500 0
19 20250401 190900 257035663 3500 3500 3500 3500 0
20 20250401 190800 257035663 3500 3500 3500 3500 0
21 20250401 190700 257035663 3500 3500 3500 3500 0
22 20250401 190600 257035663 3500 3500 3500 3500 0
23 20250401 190500 257035663 3500 3500 3500 3500 0
24 20250401 190400 257035663 3500 3500 3500 3500 0
25 20250401 190300 257035663 3500 3500 3500 3500 0
26 20250401 190200 257035663 3500 3500 3500 3500 0
27 20250401 190100 257035663 3500 3500 3500 3500 0
28 20250401 190000 257035663 3500 3500 3500 3500 0
29 20250401 185900 257035663 3500 3500 3500 3500 0
30 20250401 185800 257035663 3500 3500 3500 3500 0
31 20250401 185700 257035663 3500 3500 3500 3500 0
32 20250401 185600 257035663 3500 3500 3500 3500 2655
33 20250401 185500 257035663 3500 3500 3500 3500 0
34 20250401 185400 257035663 3500 3500 3500 3500 0
35 20250401 185300 257035663 3500 3500 3500 3500 0
36 20250401 185200 257035663 3500 3500 3500 3500 0
37 20250401 185100 257035663 3500 3500 3500 3500 0
38 20250401 185000 257035663 3500 3500 3500 3500 0
39 20250401 184900 257035663 3500 3500 3500 3500 0
40 20250401 184800 257035663 3500 3500 3500 3500 0
41 20250401 184700 257035663 3500 3500 3500 3500 0
42 20250401 184600 257035663 3500 3500 3500 3500 0
43 20250401 184500 257035663 3500 3500 3500 3500 0
44 20250401 184400 257035663 3500 3500 3500 3500 0
45 20250401 184300 257035663 3500 3500 3500 3500 0
46 20250401 184200 257035663 3500 3500 3500 3500 0
47 20250401 184100 257035663 3500 3500 3500 3500 0
48 20250401 184000 257035663 3500 3500 3500 3500 0
49 20250401 183900 257035663 3500 3500 3500 3500 0
50 20250401 183800 257035663 3500 3500 3500 3500 0
51 20250401 183700 257035663 3500 3500 3500 3500 0
52 20250401 183600 257035663 3500 3500 3500 3500 0
53 20250401 183500 257035663 3500 3500 3500 3500 0
54 20250401 183400 257035663 3500 3500 3500 3500 0
55 20250401 183300 257035663 3500 3500 3500 3500 0
56 20250401 183200 257035663 3500 3500 3500 3500 0
57 20250401 183100 257035663 3500 3500 3500 3500 0
58 20250401 183000 257035663 3500 3500 3500 3500 0
59 20250401 182900 257035663 3500 3500 3500 3500 0
60 20250401 182800 257035663 3500 3500 3500 3500 0
61 20250401 182700 257035663 3500 3500 3500 3500 0
62 20250401 182600 257035663 3500 3500 3500 3500 2655
63 20250401 182500 257035663 3500 3500 3500 3500 0
64 20250401 182400 257035663 3500 3500 3500 3500 0
65 20250401 182300 257035663 3500 3500 3500 3500 0
66 20250401 182200 257035663 3500 3500 3500 3500 0
67 20250401 182100 257035663 3500 3500 3500 3500 0
68 20250401 182000 257035663 3500 3500 3500 3500 0
69 20250401 181900 257035663 3500 3500 3500 3500 0
70 20250401 181800 257035663 3500 3500 3500 3500 0
71 20250401 181700 257035663 3500 3500 3500 3500 0
72 20250401 181600 257035663 3500 3500 3500 3500 0
73 20250401 181500 257035663 3500 3500 3500 3500 0
74 20250401 181400 257035663 3500 3500 3500 3500 0
75 20250401 181300 257035663 3500 3500 3500 3500 0
76 20250401 181200 257035663 3500 3500 3500 3500 0
77 20250401 181100 257035663 3500 3500 3500 3500 0
78 20250401 181000 257035663 3500 3500 3500 3500 0
79 20250401 180900 257035663 3500 3500 3500 3500 0
80 20250401 180800 257035663 3500 3500 3500 3500 0
81 20250401 180700 257035663 3500 3500 3500 3500 0
82 20250401 180600 257035663 3500 3500 3500 3500 0
83 20250401 180500 257035663 3500 3500 3500 3500 0
84 20250401 180400 257035663 3500 3500 3500 3500 0
85 20250401 180300 257035663 3500 3500 3500 3500 0
86 20250401 180200 257035663 3500 3500 3500 3500 0
87 20250401 180100 257035663 3500 3500 3500 3500 0
88 20250401 180000 257035663 3500 3500 3500 3500 0
89 20250401 175900 257035663 3500 3500 3500 3500 0
90 20250401 175800 257035663 3500 3500 3500 3500 0
91 20250401 175700 257035663 3500 3500 3500 3500 0
92 20250401 175600 257035663 3500 3500 3500 3500 2655
93 20250401 175500 257035663 3500 3500 3500 3500 0
94 20250401 175400 257035663 3500 3500 3500 3500 0
95 20250401 175300 257035663 3500 3500 3500 3500 0
96 20250401 175200 257035663 3500 3500 3500 3500 0
97 20250401 175100 257035663 3500 3500 3500 3500 0
98 20250401 175000 257035663 3500 3500 3500 3500 0
99 20250401 174900 257035663 3500 3500 3500 3500 0
100 20250401 174800 257035663 3500 3500 3500 3500 0
101 20250401 174700 257035663 3500 3500 3500 3500 0
102 20250401 174600 257035663 3500 3500 3500 3500 0
103 20250401 174500 257035663 3500 3500 3500 3500 0
104 20250401 174400 257035663 3500 3500 3500 3500 0
105 20250401 174300 257035663 3500 3500 3500 3500 0
106 20250401 174200 257035663 3500 3500 3500 3500 0
107 20250401 174100 257035663 3500 3500 3500 3500 0
108 20250401 174000 257035663 3500 3500 3500 3500 0
109 20250401 173900 257035663 3500 3500 3500 3500 0
110 20250401 173800 257035663 3500 3500 3500 3500 0
111 20250401 173700 257035663 3500 3500 3500 3500 0
112 20250401 173600 257035663 3500 3500 3500 3500 0
113 20250401 173500 257035663 3500 3500 3500 3500 0
114 20250401 173400 257035663 3500 3500 3500 3500 0
115 20250401 173300 257035663 3500 3500 3500 3500 0
116 20250401 173200 257035663 3500 3500 3500 3500 0
117 20250401 173100 257035663 3500 3500 3500 3500 0
118 20250401 173000 257035663 3500 3500 3500 3500 0
119 20250401 172900 257035663 3500 3500 3500 3500 0
120 20250401 172800 257035663 3500 3500 3500 3500 0
121 20250401 172700 257035663 3500 3500 3500 3500 0
122 20250401 172600 257035663 3500 3500 3500 3500 2655
123 20250401 172500 257035663 3500 3500 3500 3500 0
124 20250401 172400 257035663 3500 3500 3500 3500 0
125 20250401 172300 257035663 3500 3500 3500 3500 0
126 20250401 172200 257035663 3500 3500 3500 3500 0
127 20250401 172100 257035663 3500 3500 3500 3500 0
128 20250401 172000 257035663 3500 3500 3500 3500 0
129 20250401 171900 257035663 3500 3500 3500 3500 0
130 20250401 171800 257035663 3500 3500 3500 3500 0
131 20250401 171700 257035663 3500 3500 3500 3500 0
132 20250401 171600 257035663 3500 3500 3500 3500 0
133 20250401 171500 257035663 3500 3500 3500 3500 0
134 20250401 171400 257035663 3500 3500 3500 3500 0
135 20250401 171300 257035663 3500 3500 3500 3500 0
136 20250401 171200 257035663 3500 3500 3500 3500 0
137 20250401 171100 257035663 3500 3500 3500 3500 0
138 20250401 171000 257035663 3500 3500 3500 3500 0
139 20250401 170900 257035663 3500 3500 3500 3500 0
140 20250401 170800 257035663 3500 3500 3500 3500 0
141 20250401 170700 257035663 3500 3500 3500 3500 0
142 20250401 170600 257035663 3500 3500 3500 3500 0
143 20250401 170500 257035663 3500 3500 3500 3500 0
144 20250401 170400 257035663 3500 3500 3500 3500 0
145 20250401 170300 257035663 3500 3500 3500 3500 0
146 20250401 170200 257035663 3500 3500 3500 3500 0
147 20250401 170100 257035663 3500 3500 3500 3500 0
148 20250401 170000 257035663 3500 3500 3500 3500 0
149 20250401 165900 257035663 3500 3500 3500 3500 0
150 20250401 165800 257035663 3500 3500 3500 3500 0
151 20250401 165700 257035663 3500 3500 3500 3500 0
152 20250401 165600 257035663 3500 3500 3500 3500 2655
153 20250401 165500 257035663 3500 3500 3500 3500 0
154 20250401 165400 257035663 3500 3500 3500 3500 0
155 20250401 165300 257035663 3500 3500 3500 3500 0
156 20250401 165200 257035663 3500 3500 3500 3500 0
157 20250401 165100 257035663 3500 3500 3500 3500 0
158 20250401 165000 257035663 3500 3500 3500 3500 0
159 20250401 164900 257035663 3500 3500 3500 3500 0
160 20250401 164800 257035663 3500 3500 3500 3500 0
161 20250401 164700 257035663 3500 3500 3500 3500 0
162 20250401 164600 257035663 3500 3500 3500 3500 0
163 20250401 164500 257035663 3500 3500 3500 3500 0
164 20250401 164400 257035663 3500 3500 3500 3500 0
165 20250401 164300 257035663 3500 3500 3500 3500 0
166 20250401 164200 257035663 3500 3500 3500 3500 0
167 20250401 164100 257035663 3500 3500 3500 3500 0
168 20250401 164000 257035663 3500 3500 3500 3500 0
169 20250401 163900 257035663 3500 3500 3500 3500 0
170 20250401 163800 257035663 3500 3500 3500 3500 0
171 20250401 163700 257035663 3500 3500 3500 3500 0
172 20250401 163600 257035663 3500 3500 3500 3500 0
173 20250401 163500 257035663 3500 3500 3500 3500 0
174 20250401 163400 257035663 3500 3500 3500 3500 0
175 20250401 163300 257035663 3500 3500 3500 3500 0
176 20250401 163200 257035663 3500 3500 3500 3500 0
177 20250401 163100 257035663 3500 3500 3500 3500 0
178 20250401 163000 257035663 3500 3500 3500 3500 0
179 20250401 162900 257035663 3500 3500 3500 3500 0
180 20250401 162800 257035663 3500 3500 3500 3500 0
181 20250401 162700 257035663 3500 3500 3500 3500 0
182 20250401 162600 257035663 3500 3500 3500 3500 2655
183 20250401 162500 257035663 3500 3500 3500 3500 0
184 20250401 162400 257035663 3500 3500 3500 3500 0
185 20250401 162300 257035663 3500 3500 3500 3500 0
186 20250401 162200 257035663 3500 3500 3500 3500 0
187 20250401 162100 257035663 3500 3500 3500 3500 0
188 20250401 162000 257035663 3500 3500 3500 3500 0
189 20250401 161900 257035663 3500 3500 3500 3500 0
190 20250401 161800 257035663 3500 3500 3500 3500 0
191 20250401 161700 257035663 3500 3500 3500 3500 0
192 20250401 161600 257035663 3500 3500 3500 3500 0
193 20250401 161500 257035663 3500 3500 3500 3500 0
194 20250401 161400 257035663 3500 3500 3500 3500 0
195 20250401 161300 257035663 3500 3500 3500 3500 0
196 20250401 161200 257035663 3500 3500 3500 3500 0
197 20250401 161100 257035663 3500 3500 3500 3500 0
198 20250401 161000 257035663 3500 3500 3500 3500 0
199 20250401 160900 257035663 3500 3500 3500 3500 0
200 20250401 160800 257035663 3500 3500 3500 3500 0
201 20250401 160700 257035663 3500 3500 3500 3500 0
202 20250401 160600 257035663 3500 3500 3500 3500 0
203 20250401 160500 257035663 3500 3500 3500 3500 0
204 20250401 160400 257035663 3500 3500 3500 3500 0
205 20250401 160300 257035663 3500 3500 3500 3500 0
206 20250401 160200 257035663 3500 3500 3500 3500 0
207 20250401 160100 257035663 3500 3500 3500 3500 0
208 20250401 160000 257035663 3500 3500 3500 3500 0
209 20250401 155900 257035663 3500 3500 3500 3500 0
210 20250401 155800 257035663 3500 3500 3500 3500 0
211 20250401 155700 257035663 3500 3500 3500 3500 0
212 20250401 155600 257035663 3500 3500 3500 3500 2655
213 20250401 155500 257035663 3500 3500 3500 3500 0
214 20250401 155400 257035663 3500 3500 3500 3500 0
215 20250401 155300 257035663 3500 3500 3500 3500 0
216 20250401 155200 257035663 3500 3500 3500 3500 0
217 20250401 155100 257035663 3500 3500 3500 3500 0
218 20250401 155000 257035663 3500 3500 3500 3500 0
219 20250401 154900 257035663 3500 3500 3500 3500 0
220 20250401 154800 257035663 3500 3500 3500 3500 0
221 20250401 154700 257035663 3500 3500 3500 3500 0
222 20250401 154600 257035663 3500 3500 3500 3500 0
223 20250401 154500 257035663 3500 3500 3500 3500 0
224 20250401 154400 257035663 3500 3500 3500 3500 0
225 20250401 154300 257035663 3500 3500 3500 3500 0
226 20250401 154200 257035663 3500 3500 3500 3500 0
227 20250401 154100 257035663 3500 3500 3500 3500 0
228 20250401 154000 257035663 3500 3500 3500 3500 0
229 20250401 153900 257035663 3500 3500 3500 3500 0
230 20250401 153800 257035663 3500 3500 3500 3500 0
231 20250401 153700 257035663 3500 3500 3500 3500 0
232 20250401 153600 257035663 3500 3500 3500 3500 0
233 20250401 153500 257035663 3500 3500 3500 3500 0
234 20250401 153400 257035663 3500 3500 3500 3500 0
235 20250401 153300 257035663 3500 3500 3500 3500 0
236 20250401 153200 257035663 3500 3500 3500 3500 0
237 20250401 153100 257035663 3500 3500 3500 3500 0
238 20250401 153000 257035663 3500 3500 3500 3500 2655
239 20250401 152900 247743163 3530 3530 3530 3530 0
240 20250401 152800 247743163 3530 3530 3530 3530 0
241 20250401 152700 247743163 3530 3530 3530 3530 0
242 20250401 152600 247743163 3530 3530 3530 3530 0
243 20250401 152500 247743163 3530 3530 3530 3530 0
244 20250401 152400 247743163 3530 3530 3530 3530 0
245 20250401 152300 247743163 3530 3530 3530 3530 0
246 20250401 152200 247743163 3530 3530 3530 3530 0
247 20250401 152100 247743163 3530 3530 3530 3530 0
248 20250401 152000 247743163 3530 3530 3530 3530 0
249 20250401 151900 247743163 3530 3505 3530 3505 2079
250 20250401 151800 240426418 3500 3510 3510 3500 965
251 20250401 151700 237044248 3505 3510 3520 3505 150
252 20250401 151600 236516898 3510 3515 3515 3510 375
253 20250401 151500 235199643 3525 3520 3525 3520 300
254 20250401 151400 234143603 3525 3510 3525 3510 32
255 20250401 151300 234031088 3510 3510 3510 3510 31
256 20250401 151200 233922278 3515 3515 3515 3515 3
257 20250401 151100 233911733 3515 3515 3515 3515 2
258 20250401 151000 233904703 3540 3510 3540 3510 2011
259 20250401 150900 226817813 3505 3485 3510 3485 4539
260 20250401 150800 210937848 3470 3475 3475 3470 296
261 20250401 150700 209910638 3465 3465 3465 3465 0
262 20250401 150600 209910638 3465 3465 3465 3465 0
263 20250401 150500 209910638 3465 3465 3465 3465 0
264 20250401 150400 209910638 3465 3465 3465 3465 0
265 20250401 150300 209910638 3465 3465 3465 3465 0
266 20250401 150200 209910638 3465 3465 3465 3465 0
267 20250401 150100 209910638 3465 3470 3470 3465 438
268 20250401 150000 208391198 3470 3475 3475 3470 438
269 20250401 145900 206869878 3495 3495 3495 3495 15
270 20250401 145800 206817453 3495 3495 3495 3495 10
271 20250401 145700 206782503 3490 3485 3490 3485 1000
272 20250401 145600 203294948 3470 3475 3475 3470 146
273 20250401 145500 202788043 3470 3470 3470 3470 0
274 20250401 145400 202788043 3470 3470 3470 3470 275
275 20250401 145300 201833793 3470 3470 3470 3470 146
276 20250401 145200 201327173 3470 3470 3470 3470 0
277 20250401 145100 201327173 3470 3470 3470 3470 0
278 20250401 145000 201327173 3470 3470 3470 3470 145
279 20250401 144900 200824023 3470 3470 3470 3470 0
280 20250401 144800 200824023 3470 3470 3470 3470 0
281 20250401 144700 200824023 3470 3470 3470 3470 146
282 20250401 144600 200317403 3485 3485 3485 3485 23
283 20250401 144500 200237248 3470 3470 3470 3470 0
284 20250401 144400 200237248 3470 3470 3470 3470 0
285 20250401 144300 200237248 3470 3470 3470 3470 0
286 20250401 144200 200237248 3470 3470 3470 3470 0
287 20250401 144100 200237248 3470 3470 3470 3470 146
288 20250401 144000 199730628 3470 3470 3470 3470 0
289 20250401 143900 199730628 3470 3470 3470 3470 0
290 20250401 143800 199730628 3470 3470 3470 3470 402
291 20250401 143700 198335688 3470 3470 3470 3470 0
292 20250401 143600 198335688 3470 3470 3470 3470 0
293 20250401 143500 198335688 3470 3470 3470 3470 145
294 20250401 143400 197832538 3470 3470 3470 3470 0
295 20250401 143300 197832538 3470 3470 3470 3470 0
296 20250401 143200 197832538 3470 3470 3470 3470 30
297 20250401 143100 197728438 3470 3470 3470 3470 145
298 20250401 143000 197225288 3485 3485 3485 3485 1
299 20250401 142900 197221803 3470 3470 3470 3470 0
300 20250401 142800 197221803 3470 3470 3470 3470 146
301 20250401 142700 196715183 3470 3470 3470 3470 0
302 20250401 142600 196715183 3470 3470 3470 3470 0
303 20250401 142500 196715183 3470 3470 3470 3470 146
304 20250401 142400 196208563 3470 3470 3470 3470 100
305 20250401 142300 195861563 3470 3470 3470 3470 0
306 20250401 142200 195861563 3470 3475 3475 3470 175
307 20250401 142100 195254303 3485 3485 3485 3485 7
308 20250401 142000 195229908 3470 3470 3470 3470 0
309 20250401 141900 195229908 3470 3470 3470 3470 146
310 20250401 141800 194723288 3490 3490 3490 3490 0
311 20250401 141700 194723288 3490 3470 3490 3470 2
312 20250401 141600 194716328 3475 3475 3475 3475 146
313 20250401 141500 194208978 3475 3475 3475 3475 0
314 20250401 141400 194208978 3475 3475 3475 3475 0
315 20250401 141300 194208978 3475 3475 3475 3475 146
316 20250401 141200 193701628 3490 3490 3490 3490 0
317 20250401 141100 193701628 3490 3485 3490 3485 11
318 20250401 141000 193663268 3470 3470 3470 3470 1
319 20250401 140900 193659798 3470 3475 3475 3470 145
320 20250401 140800 193156638 3470 3470 3470 3470 50
321 20250401 140700 192983138 3470 3470 3470 3470 0
322 20250401 140600 192983138 3470 3480 3480 3470 146
323 20250401 140500 192476428 3485 3485 3485 3485 10
324 20250401 140400 192441578 3480 3480 3480 3480 34
325 20250401 140300 192323258 3480 3475 3480 3470 147
326 20250401 140200 191812448 3480 3480 3480 3480 0
327 20250401 140100 191812448 3480 3480 3480 3480 7
328 20250401 140000 191788088 3470 3470 3470 3470 146
329 20250401 135900 191281468 3480 3480 3480 3480 0
330 20250401 135800 191281468 3480 3480 3480 3480 30
331 20250401 135700 191177068 3470 3470 3470 3470 146
332 20250401 135600 190670448 3470 3470 3470 3470 0
333 20250401 135500 190670448 3470 3470 3470 3470 0
334 20250401 135400 190670448 3470 3475 3475 3470 145
335 20250401 135300 190167033 3470 3470 3470 3470 0
336 20250401 135200 190167033 3470 3470 3470 3470 0
337 20250401 135100 190167033 3470 3470 3470 3470 146
338 20250401 135000 189660413 3470 3470 3470 3470 0
339 20250401 134900 189660413 3470 3470 3470 3470 0
340 20250401 134800 189660413 3470 3470 3470 3470 169
341 20250401 134700 189073983 3470 3470 3470 3470 0
342 20250401 134600 189073983 3470 3470 3470 3470 22
343 20250401 134500 188997643 3470 3470 3470 3470 0
344 20250401 134400 188997643 3470 3470 3470 3470 146
345 20250401 134300 188491023 3470 3470 3470 3470 55
346 20250401 134200 188300173 3470 3470 3470 3470 0
347 20250401 134100 188300173 3470 3470 3470 3470 146
348 20250401 134000 187793553 3470 3470 3470 3470 0
349 20250401 133900 187793553 3470 3470 3470 3470 0
350 20250401 133800 187793553 3470 3470 3470 3470 610
351 20250401 133700 185676853 3470 3470 3470 3470 0
352 20250401 133600 185676853 3470 3470 3470 3470 0
353 20250401 133500 185676853 3470 3470 3470 3470 146
354 20250401 133400 185170233 3470 3470 3470 3470 0
355 20250401 133300 185170233 3470 3470 3470 3470 0
356 20250401 133200 185170233 3470 3470 3470 3470 146
357 20250401 133100 184663613 3480 3480 3480 3480 0
358 20250401 133000 184663613 3480 3475 3480 3470 41
359 20250401 132900 184521280 3470 3470 3470 3470 312
360 20250401 132800 183438640 3475 3475 3475 3475 0
361 20250401 132700 183438640 3475 3475 3475 3475 0
362 20250401 132600 183438640 3475 3475 3475 3475 145
363 20250401 132500 182934765 3475 3475 3475 3475 1
364 20250401 132400 182931290 3475 3475 3475 3475 0
365 20250401 132300 182931290 3475 3475 3475 3475 0
366 20250401 132200 182931290 3475 3475 3480 3475 147
367 20250401 132100 182420185 3480 3480 3480 3480 0
368 20250401 132000 182420185 3480 3480 3480 3480 0
369 20250401 131900 182420185 3480 3475 3480 3475 541
370 20250401 131800 180538235 3470 3470 3470 3470 0
371 20250401 131700 180538235 3470 3470 3470 3470 0
372 20250401 131600 180538235 3470 3470 3470 3470 146
373 20250401 131500 180031615 3465 3465 3465 3465 0
374 20250401 131400 180031615 3465 3465 3465 3465 0
375 20250401 131300 180031615 3465 3465 3465 3465 278
376 20250401 131200 179068345 3465 3465 3465 3465 0
377 20250401 131100 179068345 3465 3465 3465 3465 0
378 20250401 131000 179068345 3465 3465 3465 3465 146
379 20250401 130900 178562455 3465 3465 3465 3465 35
380 20250401 130800 178441180 3465 3465 3465 3465 0
381 20250401 130700 178441180 3465 3465 3465 3465 146
382 20250401 130600 177935290 3465 3465 3465 3465 284
383 20250401 130500 176951230 3465 3465 3465 3465 0
384 20250401 130400 176951230 3465 3465 3465 3465 146
385 20250401 130300 176445340 3470 3470 3470 3470 0
386 20250401 130200 176445340 3470 3470 3470 3470 1
387 20250401 130100 176441870 3465 3465 3465 3465 146
388 20250401 130000 175935980 3460 3460 3460 3460 0
389 20250401 125900 175935980 3460 3460 3460 3460 0
390 20250401 125800 175935980 3460 3460 3460 3460 0
391 20250401 125700 175935980 3460 3460 3460 3460 146
392 20250401 125600 175430820 3465 3465 3465 3465 0
393 20250401 125500 175430820 3465 3465 3465 3465 23
394 20250401 125400 175351125 3460 3465 3465 3460 1077
395 20250401 125300 171620050 3470 3470 3470 3470 0
396 20250401 125200 171620050 3470 3470 3470 3470 0
397 20250401 125100 171620050 3470 3470 3470 3470 602
398 20250401 125000 169531110 3470 3470 3470 3470 0
399 20250401 124900 169531110 3470 3470 3470 3470 0
400 20250401 124800 169531110 3470 3470 3470 3470 146
401 20250401 124700 169024490 3470 3470 3470 3470 45
402 20250401 124600 168868340 3470 3470 3470 3470 0
403 20250401 124500 168868340 3470 3470 3470 3470 146
404 20250401 124400 168361720 3470 3470 3470 3470 2
405 20250401 124300 168354780 3465 3465 3465 3465 0
406 20250401 124200 168354780 3465 3465 3465 3460 204
407 20250401 124100 167647955 3465 3465 3465 3465 0
408 20250401 124000 167647955 3465 3465 3465 3465 380
409 20250401 123900 166331255 3465 3470 3470 3465 145
410 20250401 123800 165828490 3470 3470 3470 3470 0
411 20250401 123700 165828490 3470 3470 3470 3470 0
412 20250401 123600 165828490 3470 3470 3470 3470 0
413 20250401 123500 165828490 3470 3470 3470 3470 224
414 20250401 123400 165051210 3480 3480 3480 3480 0
415 20250401 123300 165051210 3480 3480 3480 3480 10
416 20250401 123200 165016410 3465 3465 3465 3465 146
417 20250401 123100 164510520 3470 3470 3470 3470 0
418 20250401 123000 164510520 3470 3470 3470 3470 0
419 20250401 122900 164510520 3470 3480 3480 3465 239
420 20250401 122800 163681905 3465 3465 3465 3465 0
421 20250401 122700 163681905 3465 3465 3465 3465 0
422 20250401 122600 163681905 3465 3480 3480 3465 240
423 20250401 122500 162848880 3470 3470 3470 3470 0
424 20250401 122400 162848880 3470 3470 3470 3470 0
425 20250401 122300 162848880 3470 3470 3470 3465 221
426 20250401 122200 162082555 3480 3480 3480 3480 1
427 20250401 122100 162079075 3465 3465 3465 3465 0
428 20250401 122000 162079075 3465 3465 3465 3465 0
429 20250401 121900 162079075 3465 3465 3465 3465 0
430 20250401 121800 162079075 3465 3465 3465 3465 0
431 20250401 121700 162079075 3465 3465 3465 3465 0
432 20250401 121600 162079075 3465 3475 3475 3465 1000
433 20250401 121500 158611940 3485 3485 3485 3485 0
434 20250401 121400 158611940 3485 3485 3485 3485 0
435 20250401 121300 158611940 3485 3485 3485 3485 38
436 20250401 121200 158479510 3485 3485 3485 3485 0
437 20250401 121100 158479510 3485 3485 3485 3485 0
438 20250401 121000 158479510 3485 3485 3485 3485 0
439 20250401 120900 158479510 3485 3485 3485 3485 1
440 20250401 120800 158476025 3470 3470 3470 3470 0
441 20250401 120700 158476025 3470 3470 3470 3470 145
442 20250401 120600 157972875 3475 3475 3475 3475 0
443 20250401 120500 157972875 3475 3475 3475 3475 14
444 20250401 120400 157924225 3470 3475 3475 3470 146
445 20250401 120300 157417330 3495 3495 3495 3495 350
446 20250401 120200 156194080 3485 3485 3485 3485 850
447 20250401 120100 153231830 3475 3475 3475 3475 146
448 20250401 120000 152724480 3475 3475 3475 3475 0
449 20250401 115900 152724480 3475 3475 3475 3475 0
450 20250401 115800 152724480 3475 3475 3475 3475 242
451 20250401 115700 151883530 3475 3475 3475 3475 500
452 20250401 115600 150146030 3470 3475 3475 3470 900
453 20250401 115500 147022960 3465 3470 3470 3465 185
454 20250401 115400 146381605 3470 3470 3470 3470 0
455 20250401 115300 146381605 3470 3470 3470 3470 0
456 20250401 115200 146381605 3470 3470 3470 3470 237
457 20250401 115100 145559215 3470 3470 3470 3470 2707
458 20250401 115000 136165925 3470 3475 3475 3470 286
459 20250401 114900 135173500 3470 3470 3470 3470 0
460 20250401 114800 135173500 3470 3480 3480 3470 156
461 20250401 114700 134631575 3480 3480 3480 3480 0
462 20250401 114600 134631575 3480 3480 3480 3480 0
463 20250401 114500 134631575 3480 3480 3480 3480 146
464 20250401 114400 134123495 3480 3480 3480 3480 0
465 20250401 114300 134123495 3480 3480 3480 3480 0
466 20250401 114200 134123495 3480 3480 3480 3480 234
467 20250401 114100 133309175 3475 3475 3475 3475 0
468 20250401 114000 133309175 3475 3475 3475 3475 0
469 20250401 113900 133309175 3475 3475 3475 3475 146
470 20250401 113800 132801825 3480 3480 3480 3480 161
471 20250401 113700 132241545 3480 3480 3480 3480 0
472 20250401 113600 132241545 3480 3485 3485 3475 789
473 20250401 113500 129494285 3475 3475 3475 3475 1
474 20250401 113400 129490810 3475 3475 3475 3475 0
475 20250401 113300 129490810 3475 3485 3485 3475 145
476 20250401 113200 128986925 3485 3485 3485 3485 0
477 20250401 113100 128986925 3485 3485 3485 3485 100
478 20250401 113000 128638425 3485 3485 3485 3480 221
479 20250401 112900 127868715 3485 3485 3485 3485 0
480 20250401 112800 127868715 3485 3485 3485 3485 0
481 20250401 112700 127868715 3485 3485 3485 3485 138
482 20250401 112600 127387785 3490 3495 3495 3490 628
483 20250401 112500 125193065 3490 3490 3490 3490 770
484 20250401 112400 122505765 3480 3480 3480 3480 0
485 20250401 112300 122505765 3480 3490 3490 3480 338
486 20250401 112200 121328525 3475 3475 3475 3475 579
487 20250401 112100 119316500 3475 3475 3475 3475 0
488 20250401 112000 119316500 3475 3490 3490 3475 646
489 20250401 111900 117064075 3480 3480 3480 3480 0
490 20250401 111800 117064075 3480 3480 3480 3480 0
491 20250401 111700 117064075 3480 3480 3480 3475 234
492 20250401 111600 116249960 3500 3500 3500 3500 0
493 20250401 111500 116249960 3500 3500 3500 3500 0
494 20250401 111400 116249960 3500 3470 3500 3470 1245
495 20250401 111300 111899315 3465 3470 3470 3465 1000
496 20250401 111200 108430635 3490 3490 3490 3490 1
497 20250401 111100 108427145 3485 3480 3485 3470 477
498 20250401 111000 106768255 3485 3485 3485 3485 0
499 20250401 110900 106768255 3485 3485 3485 3485 15
500 20250401 110800 106715980 3475 3475 3475 3475 146
501 20250401 110700 106208630 3475 3475 3475 3475 0
502 20250401 110600 106208630 3475 3475 3475 3475 0
503 20250401 110500 106208630 3475 3475 3475 3470 209
504 20250401 110400 105482465 3480 3480 3480 3480 12
505 20250401 110300 105440705 3480 3480 3480 3480 0
506 20250401 110200 105440705 3480 3480 3480 3480 150
507 20250401 110100 104918705 3470 3470 3470 3470 146
508 20250401 110000 104412085 3480 3475 3480 3475 290
509 20250401 105900 103402995 3470 3470 3470 3470 2
510 20250401 105800 103396055 3465 3460 3465 3460 1289
511 20250401 105700 98930580 3460 3460 3460 3460 100
512 20250401 105600 98584580 3455 3455 3455 3455 0
513 20250401 105500 98584580 3455 3460 3460 3450 223
514 20250401 105400 97814790 3450 3450 3450 3450 0
515 20250401 105300 97814790 3450 3450 3450 3450 500
516 20250401 105200 96089790 3445 3445 3445 3445 146
517 20250401 105100 95586820 3440 3440 3440 3440 0
518 20250401 105000 95586820 3440 3440 3440 3440 0
519 20250401 104900 95586820 3440 3445 3445 3440 392
520 20250401 104800 94237190 3445 3445 3445 3445 0
521 20250401 104700 94237190 3445 3445 3445 3445 0
522 20250401 104600 94237190 3445 3445 3445 3445 146
523 20250401 104500 93734220 3465 3465 3465 3465 1
524 20250401 104400 93730755 3450 3445 3450 3445 345
525 20250401 104300 92540890 3445 3435 3445 3435 147
526 20250401 104200 92035935 3430 3430 3430 3430 0
527 20250401 104100 92035935 3430 3430 3430 3430 0
528 20250401 104000 92035935 3430 3430 3430 3430 22
529 20250401 103900 91960475 3425 3425 3425 3425 146
530 20250401 103800 91460425 3425 3425 3425 3425 0
531 20250401 103700 91460425 3425 3425 3425 3425 0
532 20250401 103600 91460425 3425 3435 3435 3425 414
533 20250401 103500 90041270 3430 3430 3430 3430 0
534 20250401 103400 90041270 3430 3430 3430 3430 13
535 20250401 103300 89996680 3435 3440 3440 3435 145
536 20250401 103200 89498510 3440 3440 3440 3440 0
537 20250401 103100 89498510 3440 3450 3450 3440 685
538 20250401 103000 87136935 3455 3450 3455 3450 272
539 20250401 102900 86198120 3450 3450 3450 3450 0
540 20250401 102800 86198120 3450 3450 3450 3450 0
541 20250401 102700 86198120 3450 3450 3450 3450 146
542 20250401 102600 85694420 3440 3440 3440 3440 0
543 20250401 102500 85694420 3440 3440 3440 3440 0
544 20250401 102400 85694420 3440 3450 3450 3440 224
545 20250401 102300 84923080 3450 3450 3450 3450 27
546 20250401 102200 84829930 3455 3455 3455 3455 0
547 20250401 102100 84829930 3455 3455 3455 3455 146
548 20250401 102000 84325500 3455 3455 3455 3455 0
549 20250401 101900 84325500 3455 3455 3455 3455 0
550 20250401 101800 84325500 3455 3455 3455 3455 337
551 20250401 101700 83161165 3450 3455 3455 3450 1301
552 20250401 101600 78672215 3465 3465 3465 3465 0
553 20250401 101500 78672215 3465 3465 3465 3465 146
554 20250401 101400 78166325 3475 3480 3480 3475 12
555 20250401 101300 78124570 3480 3465 3480 3450 10543
556 20250401 101200 41749885 3475 3475 3475 3475 9
557 20250401 101100 41718610 3460 3455 3460 3455 213
558 20250401 101000 40982360 3450 3450 3450 3450 0
559 20250401 100900 40982360 3450 3450 3450 3450 0
560 20250401 100800 40982360 3450 3445 3450 3445 283
561 20250401 100700 40006740 3430 3430 3430 3430 0
562 20250401 100600 40006740 3430 3430 3430 3430 0
563 20250401 100500 40006740 3430 3435 3435 3430 149
564 20250401 100400 39495665 3455 3455 3455 3455 0
565 20250401 100300 39495665 3455 3455 3455 3455 1
566 20250401 100200 39492210 3430 3435 3435 3430 145
567 20250401 100100 38994660 3440 3440 3440 3440 10
568 20250401 100000 38960260 3435 3435 3435 3435 1
569 20250401 095900 38956825 3435 3435 3435 3435 223
570 20250401 095800 38190820 3435 3435 3435 3435 11
571 20250401 095700 38153035 3440 3440 3440 3440 0
572 20250401 095600 38153035 3440 3435 3440 3435 147
573 20250401 095500 37648085 3450 3450 3450 3450 0
574 20250401 095400 37648085 3450 3435 3450 3435 1102
575 20250401 095300 33846605 3440 3450 3455 3440 1812
576 20250401 095200 27605445 3455 3455 3455 3455 0
577 20250401 095100 27605445 3455 3455 3455 3455 154
578 20250401 095000 27073375 3455 3455 3455 3450 193
579 20250401 094900 26407280 3450 3450 3450 3450 0
580 20250401 094800 26407280 3450 3450 3450 3450 0
581 20250401 094700 26407280 3450 3455 3455 3450 2090
582 20250401 094600 19195610 3470 3455 3470 3455 12
583 20250401 094500 19154120 3460 3460 3460 3460 0
584 20250401 094400 19154120 3460 3460 3460 3460 0
585 20250401 094300 19154120 3460 3460 3460 3460 209
586 20250401 094200 18430980 3470 3460 3470 3460 2
587 20250401 094100 18424050 3465 3465 3465 3465 0
588 20250401 094000 18424050 3465 3465 3465 3465 0
589 20250401 093900 18424050 3465 3465 3465 3465 0
590 20250401 093800 18424050 3465 3455 3465 3455 65
591 20250401 093700 18199395 3455 3455 3455 3455 27
592 20250401 093600 18106110 3455 3455 3455 3455 150
593 20250401 093500 17587860 3455 3455 3455 3455 74
594 20250401 093400 17332190 3455 3455 3455 3455 460
595 20250401 093300 15742890 3455 3455 3455 3455 0
596 20250401 093200 15742890 3455 3475 3475 3455 1581
597 20250401 093100 10278350 3480 3480 3480 3480 0
598 20250401 093000 10278350 3480 3480 3480 3480 217
599 20250401 092900 9523190 3480 3480 3480 3480 0
600 20250401 092800 9523190 3480 3480 3480 3480 0
601 20250401 092700 9523190 3480 3480 3480 3480 0
602 20250401 092600 9523190 3480 3480 3480 3480 60
603 20250401 092500 9314390 3480 3490 3490 3480 349
604 20250401 092400 8098240 3500 3500 3500 3500 0
605 20250401 092300 8098240 3500 3500 3500 3500 0
606 20250401 092200 8098240 3500 3500 3500 3500 18
607 20250401 092100 8035240 3500 3500 3500 3500 14
608 20250401 092000 7986240 3510 3510 3510 3510 0
609 20250401 091900 7986240 3510 3510 3510 3510 0
610 20250401 091800 7986240 3510 3510 3510 3510 0
611 20250401 091700 7986240 3510 3510 3510 3510 0
612 20250401 091600 7986240 3510 3510 3510 3510 91
613 20250401 091500 7666830 3510 3510 3510 3510 0
614 20250401 091400 7666830 3510 3510 3510 3510 40
615 20250401 091300 7526430 3520 3520 3520 3520 0
616 20250401 091200 7526430 3520 3515 3520 3515 117
617 20250401 091100 7114875 3510 3510 3510 3510 0
618 20250401 091000 7114875 3510 3490 3510 3490 52
619 20250401 090900 6932375 3505 3505 3505 3505 107
620 20250401 090800 6557340 3505 3505 3505 3505 0
621 20250401 090700 6557340 3505 3505 3505 3505 10
622 20250401 090600 6522290 3505 3505 3505 3505 30
623 20250401 090500 6417140 3505 3505 3505 3505 2
624 20250401 090400 6410130 3505 3475 3505 3475 63
625 20250401 090300 6190100 3475 3475 3475 3475 12
626 20250401 090200 6148400 3500 3465 3500 3465 28
627 20250401 090100 6051205 3465 3520 3520 3465 34
628 20250401 090000 5933225 3525 3450 3525 3450 1715

1
032940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18193230,0,63221474250,0.00
20250327,0,18193230,0,64676932650,0.00
20250326,0,18193230,0,64676932650,0.00
20250325,0,18193230,0,64949831100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18193230 0 63221474250 0.00
3 20250327 0 18193230 0 64676932650 0.00
4 20250326 0 18193230 0 64676932650 0.00
5 20250325 0 18193230 0 64949831100 0.00