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

629
033560/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,103498271,3500,3500,3500,3500,756
20250401,192600,103498271,3500,3500,3500,3500,0
20250401,192500,103498271,3500,3500,3500,3500,0
20250401,192400,103498271,3500,3500,3500,3500,0
20250401,192300,103498271,3500,3500,3500,3500,0
20250401,192200,103498271,3500,3500,3500,3500,0
20250401,192100,103498271,3500,3500,3500,3500,0
20250401,192000,103498271,3500,3500,3500,3500,0
20250401,191900,103498271,3500,3500,3500,3500,0
20250401,191800,103498271,3500,3500,3500,3500,0
20250401,191700,103498271,3500,3500,3500,3500,0
20250401,191600,103498271,3500,3500,3500,3500,0
20250401,191500,103498271,3500,3500,3500,3500,0
20250401,191400,103498271,3500,3500,3500,3500,0
20250401,191300,103498271,3500,3500,3500,3500,0
20250401,191200,103498271,3500,3500,3500,3500,0
20250401,191100,103498271,3500,3500,3500,3500,0
20250401,191000,103498271,3500,3500,3500,3500,0
20250401,190900,103498271,3500,3500,3500,3500,0
20250401,190800,103498271,3500,3500,3500,3500,0
20250401,190700,103498271,3500,3500,3500,3500,0
20250401,190600,103498271,3500,3500,3500,3500,0
20250401,190500,103498271,3500,3500,3500,3500,0
20250401,190400,103498271,3500,3500,3500,3500,0
20250401,190300,103498271,3500,3500,3500,3500,0
20250401,190200,103498271,3500,3500,3500,3500,0
20250401,190100,103498271,3500,3500,3500,3500,0
20250401,190000,103498271,3500,3500,3500,3500,0
20250401,185900,103498271,3500,3500,3500,3500,0
20250401,185800,103498271,3500,3500,3500,3500,0
20250401,185700,103498271,3500,3500,3500,3500,756
20250401,185600,103498271,3500,3500,3500,3500,0
20250401,185500,103498271,3500,3500,3500,3500,0
20250401,185400,103498271,3500,3500,3500,3500,0
20250401,185300,103498271,3500,3500,3500,3500,0
20250401,185200,103498271,3500,3500,3500,3500,0
20250401,185100,103498271,3500,3500,3500,3500,0
20250401,185000,103498271,3500,3500,3500,3500,0
20250401,184900,103498271,3500,3500,3500,3500,0
20250401,184800,103498271,3500,3500,3500,3500,0
20250401,184700,103498271,3500,3500,3500,3500,0
20250401,184600,103498271,3500,3500,3500,3500,0
20250401,184500,103498271,3500,3500,3500,3500,0
20250401,184400,103498271,3500,3500,3500,3500,0
20250401,184300,103498271,3500,3500,3500,3500,0
20250401,184200,103498271,3500,3500,3500,3500,0
20250401,184100,103498271,3500,3500,3500,3500,0
20250401,184000,103498271,3500,3500,3500,3500,0
20250401,183900,103498271,3500,3500,3500,3500,0
20250401,183800,103498271,3500,3500,3500,3500,0
20250401,183700,103498271,3500,3500,3500,3500,0
20250401,183600,103498271,3500,3500,3500,3500,0
20250401,183500,103498271,3500,3500,3500,3500,0
20250401,183400,103498271,3500,3500,3500,3500,0
20250401,183300,103498271,3500,3500,3500,3500,0
20250401,183200,103498271,3500,3500,3500,3500,0
20250401,183100,103498271,3500,3500,3500,3500,0
20250401,183000,103498271,3500,3500,3500,3500,0
20250401,182900,103498271,3500,3500,3500,3500,0
20250401,182800,103498271,3500,3500,3500,3500,0
20250401,182700,103498271,3500,3500,3500,3500,756
20250401,182600,103498271,3500,3500,3500,3500,0
20250401,182500,103498271,3500,3500,3500,3500,0
20250401,182400,103498271,3500,3500,3500,3500,0
20250401,182300,103498271,3500,3500,3500,3500,0
20250401,182200,103498271,3500,3500,3500,3500,0
20250401,182100,103498271,3500,3500,3500,3500,0
20250401,182000,103498271,3500,3500,3500,3500,0
20250401,181900,103498271,3500,3500,3500,3500,0
20250401,181800,103498271,3500,3500,3500,3500,0
20250401,181700,103498271,3500,3500,3500,3500,0
20250401,181600,103498271,3500,3500,3500,3500,0
20250401,181500,103498271,3500,3500,3500,3500,0
20250401,181400,103498271,3500,3500,3500,3500,0
20250401,181300,103498271,3500,3500,3500,3500,0
20250401,181200,103498271,3500,3500,3500,3500,0
20250401,181100,103498271,3500,3500,3500,3500,0
20250401,181000,103498271,3500,3500,3500,3500,0
20250401,180900,103498271,3500,3500,3500,3500,0
20250401,180800,103498271,3500,3500,3500,3500,0
20250401,180700,103498271,3500,3500,3500,3500,0
20250401,180600,103498271,3500,3500,3500,3500,0
20250401,180500,103498271,3500,3500,3500,3500,0
20250401,180400,103498271,3500,3500,3500,3500,0
20250401,180300,103498271,3500,3500,3500,3500,0
20250401,180200,103498271,3500,3500,3500,3500,0
20250401,180100,103498271,3500,3500,3500,3500,0
20250401,180000,103498271,3500,3500,3500,3500,0
20250401,175900,103498271,3500,3500,3500,3500,0
20250401,175800,103498271,3500,3500,3500,3500,0
20250401,175700,103498271,3500,3500,3500,3500,756
20250401,175600,103498271,3500,3500,3500,3500,0
20250401,175500,103498271,3500,3500,3500,3500,0
20250401,175400,103498271,3500,3500,3500,3500,0
20250401,175300,103498271,3500,3500,3500,3500,0
20250401,175200,103498271,3500,3500,3500,3500,0
20250401,175100,103498271,3500,3500,3500,3500,0
20250401,175000,103498271,3500,3500,3500,3500,0
20250401,174900,103498271,3500,3500,3500,3500,0
20250401,174800,103498271,3500,3500,3500,3500,0
20250401,174700,103498271,3500,3500,3500,3500,0
20250401,174600,103498271,3500,3500,3500,3500,0
20250401,174500,103498271,3500,3500,3500,3500,0
20250401,174400,103498271,3500,3500,3500,3500,0
20250401,174300,103498271,3500,3500,3500,3500,0
20250401,174200,103498271,3500,3500,3500,3500,0
20250401,174100,103498271,3500,3500,3500,3500,0
20250401,174000,103498271,3500,3500,3500,3500,0
20250401,173900,103498271,3500,3500,3500,3500,0
20250401,173800,103498271,3500,3500,3500,3500,0
20250401,173700,103498271,3500,3500,3500,3500,0
20250401,173600,103498271,3500,3500,3500,3500,0
20250401,173500,103498271,3500,3500,3500,3500,0
20250401,173400,103498271,3500,3500,3500,3500,0
20250401,173300,103498271,3500,3500,3500,3500,0
20250401,173200,103498271,3500,3500,3500,3500,0
20250401,173100,103498271,3500,3500,3500,3500,0
20250401,173000,103498271,3500,3500,3500,3500,0
20250401,172900,103498271,3500,3500,3500,3500,0
20250401,172800,103498271,3500,3500,3500,3500,0
20250401,172700,103498271,3500,3500,3500,3500,756
20250401,172600,103498271,3500,3500,3500,3500,0
20250401,172500,103498271,3500,3500,3500,3500,0
20250401,172400,103498271,3500,3500,3500,3500,0
20250401,172300,103498271,3500,3500,3500,3500,0
20250401,172200,103498271,3500,3500,3500,3500,0
20250401,172100,103498271,3500,3500,3500,3500,0
20250401,172000,103498271,3500,3500,3500,3500,0
20250401,171900,103498271,3500,3500,3500,3500,0
20250401,171800,103498271,3500,3500,3500,3500,0
20250401,171700,103498271,3500,3500,3500,3500,0
20250401,171600,103498271,3500,3500,3500,3500,0
20250401,171500,103498271,3500,3500,3500,3500,0
20250401,171400,103498271,3500,3500,3500,3500,0
20250401,171300,103498271,3500,3500,3500,3500,0
20250401,171200,103498271,3500,3500,3500,3500,0
20250401,171100,103498271,3500,3500,3500,3500,0
20250401,171000,103498271,3500,3500,3500,3500,0
20250401,170900,103498271,3500,3500,3500,3500,0
20250401,170800,103498271,3500,3500,3500,3500,0
20250401,170700,103498271,3500,3500,3500,3500,0
20250401,170600,103498271,3500,3500,3500,3500,0
20250401,170500,103498271,3500,3500,3500,3500,0
20250401,170400,103498271,3500,3500,3500,3500,0
20250401,170300,103498271,3500,3500,3500,3500,0
20250401,170200,103498271,3500,3500,3500,3500,0
20250401,170100,103498271,3500,3500,3500,3500,0
20250401,170000,103498271,3500,3500,3500,3500,0
20250401,165900,103498271,3500,3500,3500,3500,0
20250401,165800,103498271,3500,3500,3500,3500,0
20250401,165700,103498271,3500,3500,3500,3500,756
20250401,165600,103498271,3500,3500,3500,3500,0
20250401,165500,103498271,3500,3500,3500,3500,0
20250401,165400,103498271,3500,3500,3500,3500,0
20250401,165300,103498271,3500,3500,3500,3500,0
20250401,165200,103498271,3500,3500,3500,3500,0
20250401,165100,103498271,3500,3500,3500,3500,0
20250401,165000,103498271,3500,3500,3500,3500,0
20250401,164900,103498271,3500,3500,3500,3500,0
20250401,164800,103498271,3500,3500,3500,3500,0
20250401,164700,103498271,3500,3500,3500,3500,0
20250401,164600,103498271,3500,3500,3500,3500,0
20250401,164500,103498271,3500,3500,3500,3500,0
20250401,164400,103498271,3500,3500,3500,3500,0
20250401,164300,103498271,3500,3500,3500,3500,0
20250401,164200,103498271,3500,3500,3500,3500,0
20250401,164100,103498271,3500,3500,3500,3500,0
20250401,164000,103498271,3500,3500,3500,3500,0
20250401,163900,103498271,3500,3500,3500,3500,0
20250401,163800,103498271,3500,3500,3500,3500,0
20250401,163700,103498271,3500,3500,3500,3500,0
20250401,163600,103498271,3500,3500,3500,3500,0
20250401,163500,103498271,3500,3500,3500,3500,0
20250401,163400,103498271,3500,3500,3500,3500,0
20250401,163300,103498271,3500,3500,3500,3500,0
20250401,163200,103498271,3500,3500,3500,3500,0
20250401,163100,103498271,3500,3500,3500,3500,0
20250401,163000,103498271,3500,3500,3500,3500,0
20250401,162900,103498271,3500,3500,3500,3500,0
20250401,162800,103498271,3500,3500,3500,3500,0
20250401,162700,103498271,3500,3500,3500,3500,756
20250401,162600,103498271,3500,3500,3500,3500,0
20250401,162500,103498271,3500,3500,3500,3500,0
20250401,162400,103498271,3500,3500,3500,3500,0
20250401,162300,103498271,3500,3500,3500,3500,0
20250401,162200,103498271,3500,3500,3500,3500,0
20250401,162100,103498271,3500,3500,3500,3500,0
20250401,162000,103498271,3500,3500,3500,3500,0
20250401,161900,103498271,3500,3500,3500,3500,0
20250401,161800,103498271,3500,3500,3500,3500,0
20250401,161700,103498271,3500,3500,3500,3500,0
20250401,161600,103498271,3500,3500,3500,3500,0
20250401,161500,103498271,3500,3500,3500,3500,0
20250401,161400,103498271,3500,3500,3500,3500,0
20250401,161300,103498271,3500,3500,3500,3500,0
20250401,161200,103498271,3500,3500,3500,3500,0
20250401,161100,103498271,3500,3500,3500,3500,0
20250401,161000,103498271,3500,3500,3500,3500,0
20250401,160900,103498271,3500,3500,3500,3500,0
20250401,160800,103498271,3500,3500,3500,3500,0
20250401,160700,103498271,3500,3500,3500,3500,0
20250401,160600,103498271,3500,3500,3500,3500,0
20250401,160500,103498271,3500,3500,3500,3500,0
20250401,160400,103498271,3500,3500,3500,3500,0
20250401,160300,103498271,3500,3500,3500,3500,0
20250401,160200,103498271,3500,3500,3500,3500,0
20250401,160100,103498271,3500,3500,3500,3500,0
20250401,160000,103498271,3500,3500,3500,3500,0
20250401,155900,103498271,3500,3500,3500,3500,0
20250401,155800,103498271,3500,3500,3500,3500,0
20250401,155700,103498271,3500,3500,3500,3500,756
20250401,155600,103498271,3500,3500,3500,3500,0
20250401,155500,103498271,3500,3500,3500,3500,0
20250401,155400,103498271,3500,3500,3500,3500,0
20250401,155300,103498271,3500,3500,3500,3500,0
20250401,155200,103498271,3500,3500,3500,3500,0
20250401,155100,103498271,3500,3500,3500,3500,0
20250401,155000,103498271,3500,3500,3500,3500,0
20250401,154900,103498271,3500,3500,3500,3500,0
20250401,154800,103498271,3500,3500,3500,3500,0
20250401,154700,103498271,3500,3500,3500,3500,0
20250401,154600,103498271,3500,3500,3500,3500,0
20250401,154500,103498271,3500,3500,3500,3500,0
20250401,154400,103498271,3500,3500,3500,3500,0
20250401,154300,103498271,3500,3500,3500,3500,0
20250401,154200,103498271,3500,3500,3500,3500,0
20250401,154100,103498271,3500,3500,3500,3500,0
20250401,154000,103498271,3500,3500,3500,3500,0
20250401,153900,103498271,3500,3500,3500,3500,0
20250401,153800,103498271,3500,3500,3500,3500,0
20250401,153700,103498271,3500,3500,3500,3500,0
20250401,153600,103498271,3500,3500,3500,3500,0
20250401,153500,103498271,3500,3500,3500,3500,0
20250401,153400,103498271,3500,3500,3500,3500,0
20250401,153300,103498271,3500,3500,3500,3500,0
20250401,153200,103498271,3500,3500,3500,3500,0
20250401,153100,103498271,3500,3500,3500,3500,0
20250401,153000,103498271,3500,3500,3500,3500,756
20250401,152900,100852271,3500,3500,3500,3500,0
20250401,152800,100852271,3500,3500,3500,3500,0
20250401,152700,100852271,3500,3500,3500,3500,0
20250401,152600,100852271,3500,3500,3500,3500,0
20250401,152500,100852271,3500,3500,3500,3500,0
20250401,152400,100852271,3500,3500,3500,3500,0
20250401,152300,100852271,3500,3500,3500,3500,0
20250401,152200,100852271,3500,3500,3500,3500,0
20250401,152100,100852271,3500,3500,3500,3500,0
20250401,152000,100852271,3500,3500,3500,3500,0
20250401,151900,100852271,3500,3500,3505,3500,81
20250401,151800,100568721,3500,3500,3500,3500,0
20250401,151700,100568721,3500,3500,3500,3500,0
20250401,151600,100568721,3500,3500,3500,3500,206
20250401,151500,99847721,3500,3500,3500,3500,0
20250401,151400,99847721,3500,3500,3500,3500,0
20250401,151300,99847721,3500,3500,3500,3500,0
20250401,151200,99847721,3500,3500,3500,3500,0
20250401,151100,99847721,3500,3500,3500,3500,28
20250401,151000,99749721,3500,3500,3500,3500,28
20250401,150900,99651721,3500,3500,3500,3500,0
20250401,150800,99651721,3500,3500,3500,3500,1
20250401,150700,99648221,3500,3500,3500,3500,2
20250401,150600,99641221,3500,3500,3500,3500,0
20250401,150500,99641221,3500,3500,3500,3500,208
20250401,150400,98913221,3500,3500,3500,3500,0
20250401,150300,98913221,3500,3500,3500,3500,0
20250401,150200,98913221,3500,3500,3500,3500,0
20250401,150100,98913221,3500,3500,3500,3500,0
20250401,150000,98913221,3500,3500,3500,3500,0
20250401,145900,98913221,3500,3510,3510,3500,22
20250401,145800,98836031,3510,3510,3510,3510,1
20250401,145700,98832521,3510,3510,3510,3510,0
20250401,145600,98832521,3510,3505,3510,3505,6
20250401,145500,98811471,3510,3510,3510,3510,5
20250401,145400,98793921,3515,3515,3515,3515,0
20250401,145300,98793921,3515,3515,3515,3515,0
20250401,145200,98793921,3515,3515,3515,3515,0
20250401,145100,98793921,3515,3515,3515,3515,0
20250401,145000,98793921,3515,3515,3515,3515,0
20250401,144900,98793921,3515,3515,3515,3515,0
20250401,144800,98793921,3515,3515,3515,3515,0
20250401,144700,98793921,3515,3515,3515,3515,0
20250401,144600,98793921,3515,3515,3515,3515,0
20250401,144500,98793921,3515,3515,3515,3515,0
20250401,144400,98793921,3515,3515,3515,3515,0
20250401,144300,98793921,3515,3515,3515,3515,0
20250401,144200,98793921,3515,3515,3515,3515,101
20250401,144100,98438906,3515,3515,3515,3515,100
20250401,144000,98087406,3495,3495,3495,3495,0
20250401,143900,98087406,3495,3495,3495,3495,0
20250401,143800,98087406,3495,3495,3495,3495,0
20250401,143700,98087406,3495,3495,3495,3495,0
20250401,143600,98087406,3495,3495,3495,3495,0
20250401,143500,98087406,3495,3495,3495,3495,0
20250401,143400,98087406,3495,3495,3495,3495,1
20250401,143300,98083911,3520,3520,3520,3520,0
20250401,143200,98083911,3520,3520,3520,3520,0
20250401,143100,98083911,3520,3520,3520,3520,0
20250401,143000,98083911,3520,3520,3520,3520,0
20250401,142900,98083911,3520,3520,3520,3520,0
20250401,142800,98083911,3520,3520,3520,3520,0
20250401,142700,98083911,3520,3520,3520,3520,0
20250401,142600,98083911,3520,3520,3520,3520,0
20250401,142500,98083911,3520,3520,3520,3520,0
20250401,142400,98083911,3520,3520,3520,3520,0
20250401,142300,98083911,3520,3520,3520,3520,0
20250401,142200,98083911,3520,3520,3520,3520,0
20250401,142100,98083911,3520,3515,3520,3515,28
20250401,142000,97985361,3520,3520,3520,3520,28
20250401,141900,97886801,3520,3520,3520,3520,0
20250401,141800,97886801,3520,3520,3520,3520,0
20250401,141700,97886801,3520,3520,3520,3520,0
20250401,141600,97886801,3520,3520,3520,3520,0
20250401,141500,97886801,3520,3520,3520,3520,99
20250401,141400,97538321,3500,3500,3500,3500,700
20250401,141300,95088321,3500,3500,3500,3500,0
20250401,141200,95088321,3500,3500,3500,3500,0
20250401,141100,95088321,3500,3500,3500,3500,11
20250401,141000,95049821,3505,3505,3505,3505,0
20250401,140900,95049821,3505,3505,3505,3505,0
20250401,140800,95049821,3505,3505,3505,3505,0
20250401,140700,95049821,3505,3505,3505,3505,300
20250401,140600,93998321,3520,3520,3520,3520,0
20250401,140500,93998321,3520,3520,3520,3520,0
20250401,140400,93998321,3520,3520,3520,3520,0
20250401,140300,93998321,3520,3520,3520,3520,0
20250401,140200,93998321,3520,3520,3520,3520,0
20250401,140100,93998321,3520,3520,3520,3520,0
20250401,140000,93998321,3520,3520,3520,3520,0
20250401,135900,93998321,3520,3520,3520,3520,0
20250401,135800,93998321,3520,3520,3520,3520,0
20250401,135700,93998321,3520,3520,3520,3520,0
20250401,135600,93998321,3520,3520,3520,3520,0
20250401,135500,93998321,3520,3520,3520,3520,0
20250401,135400,93998321,3520,3520,3520,3520,165
20250401,135300,93417521,3520,3520,3520,3520,35
20250401,135200,93294321,3520,3520,3520,3520,3
20250401,135100,93283761,3525,3520,3525,3520,830
20250401,135000,90361996,3520,3520,3520,3520,60
20250401,134900,90150796,3520,3520,3520,3520,0
20250401,134800,90150796,3520,3500,3520,3500,19
20250401,134700,90084276,3520,3520,3520,3520,14
20250401,134600,90034996,3520,3520,3520,3520,0
20250401,134500,90034996,3520,3520,3520,3520,0
20250401,134400,90034996,3520,3520,3520,3520,0
20250401,134300,90034996,3520,3505,3520,3505,3274
20250401,134200,78549526,3505,3505,3505,3505,0
20250401,134100,78549526,3505,3505,3505,3505,0
20250401,134000,78549526,3505,3505,3505,3505,0
20250401,133900,78549526,3505,3505,3505,3505,0
20250401,133800,78549526,3505,3505,3505,3505,0
20250401,133700,78549526,3505,3505,3505,3505,0
20250401,133600,78549526,3505,3505,3505,3505,0
20250401,133500,78549526,3505,3505,3505,3505,0
20250401,133400,78549526,3505,3505,3505,3505,0
20250401,133300,78549526,3505,3505,3505,3505,0
20250401,133200,78549526,3505,3505,3505,3505,0
20250401,133100,78549526,3505,3505,3505,3505,0
20250401,133000,78549526,3505,3505,3505,3505,150
20250401,132900,78023776,3495,3495,3495,3495,0
20250401,132800,78023776,3495,3495,3495,3495,0
20250401,132700,78023776,3495,3495,3495,3495,110
20250401,132600,77639326,3505,3505,3505,3505,0
20250401,132500,77639326,3505,3505,3505,3505,0
20250401,132400,77639326,3505,3505,3505,3505,0
20250401,132300,77639326,3505,3480,3505,3480,2216
20250401,132200,69883281,3475,3475,3475,3475,0
20250401,132100,69883281,3475,3475,3475,3475,0
20250401,132000,69883281,3475,3475,3475,3475,0
20250401,131900,69883281,3475,3475,3475,3475,0
20250401,131800,69883281,3475,3475,3475,3475,0
20250401,131700,69883281,3475,3475,3475,3475,0
20250401,131600,69883281,3475,3475,3475,3475,0
20250401,131500,69883281,3475,3475,3475,3475,0
20250401,131400,69883281,3475,3475,3475,3475,0
20250401,131300,69883281,3475,3475,3475,3475,613
20250401,131200,67753106,3480,3480,3480,3480,0
20250401,131100,67753106,3480,3480,3480,3480,0
20250401,131000,67753106,3480,3480,3480,3480,0
20250401,130900,67753106,3480,3480,3480,3480,0
20250401,130800,67753106,3480,3480,3480,3480,0
20250401,130700,67753106,3480,3480,3480,3480,149
20250401,130600,67234586,3480,3480,3480,3480,0
20250401,130500,67234586,3480,3480,3480,3480,0
20250401,130400,67234586,3480,3485,3485,3480,361
20250401,130300,65978271,3490,3490,3490,3490,0
20250401,130200,65978271,3490,3490,3490,3490,0
20250401,130100,65978271,3490,3490,3490,3490,0
20250401,130000,65978271,3490,3490,3490,3490,0
20250401,125900,65978271,3490,3490,3490,3490,0
20250401,125800,65978271,3490,3495,3495,3490,165
20250401,125700,65401625,3495,3495,3495,3495,0
20250401,125600,65401625,3495,3495,3495,3495,0
20250401,125500,65401625,3495,3495,3495,3495,158
20250401,125400,64849415,3495,3495,3495,3495,30
20250401,125300,64744565,3490,3490,3490,3490,0
20250401,125200,64744565,3490,3490,3490,3490,0
20250401,125100,64744565,3490,3490,3490,3490,0
20250401,125000,64744565,3490,3490,3490,3490,0
20250401,124900,64744565,3490,3490,3490,3490,29
20250401,124800,64643355,3495,3495,3495,3495,1
20250401,124700,64639860,3495,3495,3495,3495,29
20250401,124600,64538505,3490,3490,3490,3490,2
20250401,124500,64531525,3490,3490,3490,3490,0
20250401,124400,64531525,3490,3490,3490,3490,0
20250401,124300,64531525,3490,3490,3490,3490,0
20250401,124200,64531525,3490,3490,3490,3490,0
20250401,124100,64531525,3490,3490,3490,3490,0
20250401,124000,64531525,3490,3480,3490,3480,4231
20250401,123900,49781060,3480,3480,3480,3480,0
20250401,123800,49781060,3480,3480,3480,3480,0
20250401,123700,49781060,3480,3480,3480,3480,0
20250401,123600,49781060,3480,3480,3480,3480,0
20250401,123500,49781060,3480,3480,3480,3480,0
20250401,123400,49781060,3480,3480,3480,3480,12
20250401,123300,49739300,3475,3475,3475,3475,0
20250401,123200,49739300,3475,3475,3475,3475,0
20250401,123100,49739300,3475,3475,3475,3475,0
20250401,123000,49739300,3475,3475,3475,3475,0
20250401,122900,49739300,3475,3475,3475,3475,77
20250401,122800,49471725,3475,3475,3475,3475,321
20250401,122700,48356250,3475,3475,3475,3475,4
20250401,122600,48342350,3475,3475,3475,3475,11
20250401,122500,48304125,3470,3470,3470,3470,0
20250401,122400,48304125,3470,3470,3470,3470,27
20250401,122300,48210435,3470,3470,3470,3470,100
20250401,122200,47863435,3455,3455,3455,3455,0
20250401,122100,47863435,3455,3455,3455,3455,0
20250401,122000,47863435,3455,3455,3455,3455,176
20250401,121900,47255355,3455,3455,3455,3455,0
20250401,121800,47255355,3455,3455,3455,3455,0
20250401,121700,47255355,3455,3455,3455,3455,0
20250401,121600,47255355,3455,3475,3475,3455,2000
20250401,121500,40343540,3475,3475,3475,3475,0
20250401,121400,40343540,3475,3475,3475,3475,0
20250401,121300,40343540,3475,3475,3475,3475,0
20250401,121200,40343540,3475,3475,3475,3475,0
20250401,121100,40343540,3475,3480,3480,3475,276
20250401,121000,39384435,3480,3480,3480,3480,10
20250401,120900,39349635,3485,3485,3485,3485,0
20250401,120800,39349635,3485,3485,3485,3485,0
20250401,120700,39349635,3485,3485,3485,3485,0
20250401,120600,39349635,3485,3485,3485,3485,0
20250401,120500,39349635,3485,3485,3485,3485,0
20250401,120400,39349635,3485,3485,3485,3485,0
20250401,120300,39349635,3485,3485,3485,3485,0
20250401,120200,39349635,3485,3485,3485,3485,1
20250401,120100,39346150,3485,3485,3485,3485,0
20250401,120000,39346150,3485,3485,3485,3485,0
20250401,115900,39346150,3485,3485,3485,3485,0
20250401,115800,39346150,3485,3485,3485,3485,0
20250401,115700,39346150,3485,3480,3485,3480,10
20250401,115600,39311305,3475,3475,3475,3475,443
20250401,115500,37771880,3480,3475,3480,3475,1369
20250401,115400,33009165,3475,3475,3475,3475,400
20250401,115300,31619165,3475,3475,3475,3475,30
20250401,115200,31514915,3460,3460,3460,3460,100
20250401,115100,31168915,3475,3475,3475,3475,10
20250401,115000,31134165,3470,3470,3470,3470,0
20250401,114900,31134165,3470,3470,3470,3470,0
20250401,114800,31134165,3470,3470,3470,3470,0
20250401,114700,31134165,3470,3470,3470,3470,100
20250401,114600,30787165,3480,3480,3480,3480,0
20250401,114500,30787165,3480,3480,3480,3480,0
20250401,114400,30787165,3480,3480,3480,3480,0
20250401,114300,30787165,3480,3480,3480,3480,0
20250401,114200,30787165,3480,3480,3480,3480,0
20250401,114100,30787165,3480,3480,3480,3480,0
20250401,114000,30787165,3480,3480,3480,3480,0
20250401,113900,30787165,3480,3480,3480,3480,0
20250401,113800,30787165,3480,3480,3480,3480,0
20250401,113700,30787165,3480,3480,3480,3480,6
20250401,113600,30766285,3480,3480,3480,3480,0
20250401,113500,30766285,3480,3480,3480,3480,0
20250401,113400,30766285,3480,3480,3480,3480,9
20250401,113300,30734965,3480,3480,3480,3480,0
20250401,113200,30734965,3480,3480,3480,3480,0
20250401,113100,30734965,3480,3480,3480,3480,0
20250401,113000,30734965,3480,3475,3480,3475,150
20250401,112900,30213680,3475,3470,3475,3470,30
20250401,112800,30109560,3470,3470,3470,3470,10
20250401,112700,30074860,3470,3470,3470,3470,10
20250401,112600,30040160,3450,3450,3450,3450,0
20250401,112500,30040160,3450,3455,3455,3450,1000
20250401,112400,26585935,3475,3475,3475,3475,0
20250401,112300,26585935,3475,3475,3475,3475,0
20250401,112200,26585935,3475,3475,3475,3475,0
20250401,112100,26585935,3475,3475,3475,3475,0
20250401,112000,26585935,3475,3475,3475,3475,0
20250401,111900,26585935,3475,3475,3475,3475,10
20250401,111800,26551185,3450,3450,3450,3450,0
20250401,111700,26551185,3450,3465,3465,3450,250
20250401,111600,25687040,3480,3480,3480,3480,0
20250401,111500,25687040,3480,3480,3480,3480,0
20250401,111400,25687040,3480,3480,3480,3480,0
20250401,111300,25687040,3480,3480,3480,3480,0
20250401,111200,25687040,3480,3480,3480,3480,0
20250401,111100,25687040,3480,3480,3480,3480,20
20250401,111000,25617440,3480,3480,3480,3480,0
20250401,110900,25617440,3480,3480,3480,3480,0
20250401,110800,25617440,3480,3480,3480,3480,0
20250401,110700,25617440,3480,3480,3480,3480,0
20250401,110600,25617440,3480,3480,3480,3480,0
20250401,110500,25617440,3480,3480,3480,3480,0
20250401,110400,25617440,3480,3480,3480,3480,0
20250401,110300,25617440,3480,3460,3480,3460,114
20250401,110200,25220920,3455,3455,3455,3455,0
20250401,110100,25220920,3455,3455,3455,3455,118
20250401,110000,24813230,3450,3450,3450,3450,200
20250401,105900,24123230,3450,3450,3450,3450,0
20250401,105800,24123230,3450,3455,3455,3450,663
20250401,105700,21835780,3455,3455,3455,3455,0
20250401,105600,21835780,3455,3460,3460,3455,428
20250401,105500,20356555,3465,3465,3465,3465,0
20250401,105400,20356555,3465,3465,3465,3465,74
20250401,105300,20100145,3470,3470,3470,3470,0
20250401,105200,20100145,3470,3470,3470,3470,700
20250401,105100,17671145,3465,3465,3465,3465,0
20250401,105000,17671145,3465,3465,3465,3465,0
20250401,104900,17671145,3465,3465,3465,3465,1
20250401,104800,17667680,3470,3470,3470,3470,0
20250401,104700,17667680,3470,3470,3470,3470,0
20250401,104600,17667680,3470,3470,3470,3470,0
20250401,104500,17667680,3470,3470,3470,3470,0
20250401,104400,17667680,3470,3470,3470,3470,0
20250401,104300,17667680,3470,3470,3470,3470,0
20250401,104200,17667680,3470,3470,3470,3470,0
20250401,104100,17667680,3470,3470,3470,3470,0
20250401,104000,17667680,3470,3470,3470,3470,0
20250401,103900,17667680,3470,3470,3470,3470,0
20250401,103800,17667680,3470,3470,3470,3470,0
20250401,103700,17667680,3470,3470,3470,3470,0
20250401,103600,17667680,3470,3470,3470,3470,0
20250401,103500,17667680,3470,3470,3470,3470,0
20250401,103400,17667680,3470,3470,3470,3470,0
20250401,103300,17667680,3470,3470,3470,3470,0
20250401,103200,17667680,3470,3470,3470,3470,0
20250401,103100,17667680,3470,3470,3470,3470,49
20250401,103000,17497650,3470,3470,3470,3470,0
20250401,102900,17497650,3470,3470,3470,3470,3
20250401,102800,17487240,3470,3470,3470,3470,0
20250401,102700,17487240,3470,3470,3470,3470,0
20250401,102600,17487240,3470,3470,3470,3470,0
20250401,102500,17487240,3470,3470,3470,3470,0
20250401,102400,17487240,3470,3480,3480,3470,136
20250401,102300,17014315,3475,3475,3475,3475,9
20250401,102200,16983040,3480,3480,3480,3480,0
20250401,102100,16983040,3480,3480,3480,3480,0
20250401,102000,16983040,3480,3480,3480,3480,30
20250401,101900,16878640,3480,3480,3480,3480,0
20250401,101800,16878640,3480,3480,3480,3480,0
20250401,101700,16878640,3480,3480,3480,3480,0
20250401,101600,16878640,3480,3480,3480,3480,0
20250401,101500,16878640,3480,3480,3480,3480,0
20250401,101400,16878640,3480,3480,3480,3480,1
20250401,101300,16875160,3480,3480,3480,3480,0
20250401,101200,16875160,3480,3480,3480,3480,0
20250401,101100,16875160,3480,3480,3480,3480,0
20250401,101000,16875160,3480,3480,3480,3480,7
20250401,100900,16850800,3460,3460,3460,3460,24
20250401,100800,16767760,3480,3480,3480,3480,0
20250401,100700,16767760,3480,3480,3480,3480,0
20250401,100600,16767760,3480,3480,3480,3480,0
20250401,100500,16767760,3480,3480,3480,3480,0
20250401,100400,16767760,3480,3480,3480,3480,0
20250401,100300,16767760,3480,3480,3480,3480,636
20250401,100200,14554480,3480,3480,3480,3480,0
20250401,100100,14554480,3480,3480,3480,3480,0
20250401,100000,14554480,3480,3480,3480,3480,0
20250401,095900,14554480,3480,3480,3480,3480,0
20250401,095800,14554480,3480,3480,3480,3480,0
20250401,095700,14554480,3480,3480,3480,3480,0
20250401,095600,14554480,3480,3480,3480,3480,0
20250401,095500,14554480,3480,3480,3480,3480,0
20250401,095400,14554480,3480,3480,3480,3480,0
20250401,095300,14554480,3480,3480,3480,3480,0
20250401,095200,14554480,3480,3480,3480,3480,0
20250401,095100,14554480,3480,3480,3480,3480,0
20250401,095000,14554480,3480,3480,3480,3480,0
20250401,094900,14554480,3480,3480,3480,3480,4
20250401,094800,14540560,3480,3470,3480,3470,304
20250401,094700,13483610,3450,3450,3450,3450,0
20250401,094600,13483610,3450,3450,3450,3450,0
20250401,094500,13483610,3450,3460,3460,3450,100
20250401,094400,13138410,3470,3465,3470,3465,77
20250401,094300,12871225,3465,3465,3465,3465,0
20250401,094200,12871225,3465,3465,3465,3465,0
20250401,094100,12871225,3465,3465,3465,3465,0
20250401,094000,12871225,3465,3465,3465,3465,99
20250401,093900,12528190,3465,3465,3465,3465,158
20250401,093800,11980720,3460,3460,3460,3460,790
20250401,093700,9247320,3460,3460,3460,3460,0
20250401,093600,9247320,3460,3460,3460,3460,1
20250401,093500,9243860,3465,3465,3465,3465,0
20250401,093400,9243860,3465,3465,3465,3465,0
20250401,093300,9243860,3465,3465,3465,3465,1
20250401,093200,9240395,3465,3470,3470,3460,12
20250401,093100,9198770,3460,3460,3460,3460,0
20250401,093000,9198770,3460,3460,3460,3460,0
20250401,092900,9198770,3460,3460,3460,3460,0
20250401,092800,9198770,3460,3460,3460,3460,0
20250401,092700,9198770,3460,3460,3460,3460,1
20250401,092600,9195310,3460,3460,3460,3460,10
20250401,092500,9160710,3460,3460,3460,3460,0
20250401,092400,9160710,3460,3465,3465,3460,200
20250401,092300,8468210,3465,3465,3465,3465,1
20250401,092200,8464745,3465,3465,3465,3465,10
20250401,092100,8430095,3480,3480,3480,3480,0
20250401,092000,8430095,3480,3480,3480,3480,0
20250401,091900,8430095,3480,3460,3480,3460,47
20250401,091800,8267395,3465,3465,3465,3465,0
20250401,091700,8267395,3465,3465,3465,3465,0
20250401,091600,8267395,3465,3465,3465,3465,0
20250401,091500,8267395,3465,3465,3465,3465,0
20250401,091400,8267395,3465,3465,3465,3465,236
20250401,091300,7449655,3465,3465,3465,3465,0
20250401,091200,7449655,3465,3465,3465,3465,0
20250401,091100,7449655,3465,3465,3465,3465,100
20250401,091000,7103155,3465,3465,3465,3465,0
20250401,090900,7103155,3465,3465,3465,3465,0
20250401,090800,7103155,3465,3465,3465,3465,146
20250401,090700,6597265,3490,3465,3490,3460,1049
20250401,090600,2962575,3465,3465,3465,3465,0
20250401,090500,2962575,3465,3465,3465,3465,50
20250401,090400,2789325,3465,3465,3465,3465,1
20250401,090300,2785860,3465,3465,3465,3465,0
20250401,090200,2785860,3465,3465,3465,3465,101
20250401,090100,2435895,3465,3465,3465,3465,0
20250401,090000,2435895,3465,3465,3465,3465,703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 103498271 3500 3500 3500 3500 756
3 20250401 192600 103498271 3500 3500 3500 3500 0
4 20250401 192500 103498271 3500 3500 3500 3500 0
5 20250401 192400 103498271 3500 3500 3500 3500 0
6 20250401 192300 103498271 3500 3500 3500 3500 0
7 20250401 192200 103498271 3500 3500 3500 3500 0
8 20250401 192100 103498271 3500 3500 3500 3500 0
9 20250401 192000 103498271 3500 3500 3500 3500 0
10 20250401 191900 103498271 3500 3500 3500 3500 0
11 20250401 191800 103498271 3500 3500 3500 3500 0
12 20250401 191700 103498271 3500 3500 3500 3500 0
13 20250401 191600 103498271 3500 3500 3500 3500 0
14 20250401 191500 103498271 3500 3500 3500 3500 0
15 20250401 191400 103498271 3500 3500 3500 3500 0
16 20250401 191300 103498271 3500 3500 3500 3500 0
17 20250401 191200 103498271 3500 3500 3500 3500 0
18 20250401 191100 103498271 3500 3500 3500 3500 0
19 20250401 191000 103498271 3500 3500 3500 3500 0
20 20250401 190900 103498271 3500 3500 3500 3500 0
21 20250401 190800 103498271 3500 3500 3500 3500 0
22 20250401 190700 103498271 3500 3500 3500 3500 0
23 20250401 190600 103498271 3500 3500 3500 3500 0
24 20250401 190500 103498271 3500 3500 3500 3500 0
25 20250401 190400 103498271 3500 3500 3500 3500 0
26 20250401 190300 103498271 3500 3500 3500 3500 0
27 20250401 190200 103498271 3500 3500 3500 3500 0
28 20250401 190100 103498271 3500 3500 3500 3500 0
29 20250401 190000 103498271 3500 3500 3500 3500 0
30 20250401 185900 103498271 3500 3500 3500 3500 0
31 20250401 185800 103498271 3500 3500 3500 3500 0
32 20250401 185700 103498271 3500 3500 3500 3500 756
33 20250401 185600 103498271 3500 3500 3500 3500 0
34 20250401 185500 103498271 3500 3500 3500 3500 0
35 20250401 185400 103498271 3500 3500 3500 3500 0
36 20250401 185300 103498271 3500 3500 3500 3500 0
37 20250401 185200 103498271 3500 3500 3500 3500 0
38 20250401 185100 103498271 3500 3500 3500 3500 0
39 20250401 185000 103498271 3500 3500 3500 3500 0
40 20250401 184900 103498271 3500 3500 3500 3500 0
41 20250401 184800 103498271 3500 3500 3500 3500 0
42 20250401 184700 103498271 3500 3500 3500 3500 0
43 20250401 184600 103498271 3500 3500 3500 3500 0
44 20250401 184500 103498271 3500 3500 3500 3500 0
45 20250401 184400 103498271 3500 3500 3500 3500 0
46 20250401 184300 103498271 3500 3500 3500 3500 0
47 20250401 184200 103498271 3500 3500 3500 3500 0
48 20250401 184100 103498271 3500 3500 3500 3500 0
49 20250401 184000 103498271 3500 3500 3500 3500 0
50 20250401 183900 103498271 3500 3500 3500 3500 0
51 20250401 183800 103498271 3500 3500 3500 3500 0
52 20250401 183700 103498271 3500 3500 3500 3500 0
53 20250401 183600 103498271 3500 3500 3500 3500 0
54 20250401 183500 103498271 3500 3500 3500 3500 0
55 20250401 183400 103498271 3500 3500 3500 3500 0
56 20250401 183300 103498271 3500 3500 3500 3500 0
57 20250401 183200 103498271 3500 3500 3500 3500 0
58 20250401 183100 103498271 3500 3500 3500 3500 0
59 20250401 183000 103498271 3500 3500 3500 3500 0
60 20250401 182900 103498271 3500 3500 3500 3500 0
61 20250401 182800 103498271 3500 3500 3500 3500 0
62 20250401 182700 103498271 3500 3500 3500 3500 756
63 20250401 182600 103498271 3500 3500 3500 3500 0
64 20250401 182500 103498271 3500 3500 3500 3500 0
65 20250401 182400 103498271 3500 3500 3500 3500 0
66 20250401 182300 103498271 3500 3500 3500 3500 0
67 20250401 182200 103498271 3500 3500 3500 3500 0
68 20250401 182100 103498271 3500 3500 3500 3500 0
69 20250401 182000 103498271 3500 3500 3500 3500 0
70 20250401 181900 103498271 3500 3500 3500 3500 0
71 20250401 181800 103498271 3500 3500 3500 3500 0
72 20250401 181700 103498271 3500 3500 3500 3500 0
73 20250401 181600 103498271 3500 3500 3500 3500 0
74 20250401 181500 103498271 3500 3500 3500 3500 0
75 20250401 181400 103498271 3500 3500 3500 3500 0
76 20250401 181300 103498271 3500 3500 3500 3500 0
77 20250401 181200 103498271 3500 3500 3500 3500 0
78 20250401 181100 103498271 3500 3500 3500 3500 0
79 20250401 181000 103498271 3500 3500 3500 3500 0
80 20250401 180900 103498271 3500 3500 3500 3500 0
81 20250401 180800 103498271 3500 3500 3500 3500 0
82 20250401 180700 103498271 3500 3500 3500 3500 0
83 20250401 180600 103498271 3500 3500 3500 3500 0
84 20250401 180500 103498271 3500 3500 3500 3500 0
85 20250401 180400 103498271 3500 3500 3500 3500 0
86 20250401 180300 103498271 3500 3500 3500 3500 0
87 20250401 180200 103498271 3500 3500 3500 3500 0
88 20250401 180100 103498271 3500 3500 3500 3500 0
89 20250401 180000 103498271 3500 3500 3500 3500 0
90 20250401 175900 103498271 3500 3500 3500 3500 0
91 20250401 175800 103498271 3500 3500 3500 3500 0
92 20250401 175700 103498271 3500 3500 3500 3500 756
93 20250401 175600 103498271 3500 3500 3500 3500 0
94 20250401 175500 103498271 3500 3500 3500 3500 0
95 20250401 175400 103498271 3500 3500 3500 3500 0
96 20250401 175300 103498271 3500 3500 3500 3500 0
97 20250401 175200 103498271 3500 3500 3500 3500 0
98 20250401 175100 103498271 3500 3500 3500 3500 0
99 20250401 175000 103498271 3500 3500 3500 3500 0
100 20250401 174900 103498271 3500 3500 3500 3500 0
101 20250401 174800 103498271 3500 3500 3500 3500 0
102 20250401 174700 103498271 3500 3500 3500 3500 0
103 20250401 174600 103498271 3500 3500 3500 3500 0
104 20250401 174500 103498271 3500 3500 3500 3500 0
105 20250401 174400 103498271 3500 3500 3500 3500 0
106 20250401 174300 103498271 3500 3500 3500 3500 0
107 20250401 174200 103498271 3500 3500 3500 3500 0
108 20250401 174100 103498271 3500 3500 3500 3500 0
109 20250401 174000 103498271 3500 3500 3500 3500 0
110 20250401 173900 103498271 3500 3500 3500 3500 0
111 20250401 173800 103498271 3500 3500 3500 3500 0
112 20250401 173700 103498271 3500 3500 3500 3500 0
113 20250401 173600 103498271 3500 3500 3500 3500 0
114 20250401 173500 103498271 3500 3500 3500 3500 0
115 20250401 173400 103498271 3500 3500 3500 3500 0
116 20250401 173300 103498271 3500 3500 3500 3500 0
117 20250401 173200 103498271 3500 3500 3500 3500 0
118 20250401 173100 103498271 3500 3500 3500 3500 0
119 20250401 173000 103498271 3500 3500 3500 3500 0
120 20250401 172900 103498271 3500 3500 3500 3500 0
121 20250401 172800 103498271 3500 3500 3500 3500 0
122 20250401 172700 103498271 3500 3500 3500 3500 756
123 20250401 172600 103498271 3500 3500 3500 3500 0
124 20250401 172500 103498271 3500 3500 3500 3500 0
125 20250401 172400 103498271 3500 3500 3500 3500 0
126 20250401 172300 103498271 3500 3500 3500 3500 0
127 20250401 172200 103498271 3500 3500 3500 3500 0
128 20250401 172100 103498271 3500 3500 3500 3500 0
129 20250401 172000 103498271 3500 3500 3500 3500 0
130 20250401 171900 103498271 3500 3500 3500 3500 0
131 20250401 171800 103498271 3500 3500 3500 3500 0
132 20250401 171700 103498271 3500 3500 3500 3500 0
133 20250401 171600 103498271 3500 3500 3500 3500 0
134 20250401 171500 103498271 3500 3500 3500 3500 0
135 20250401 171400 103498271 3500 3500 3500 3500 0
136 20250401 171300 103498271 3500 3500 3500 3500 0
137 20250401 171200 103498271 3500 3500 3500 3500 0
138 20250401 171100 103498271 3500 3500 3500 3500 0
139 20250401 171000 103498271 3500 3500 3500 3500 0
140 20250401 170900 103498271 3500 3500 3500 3500 0
141 20250401 170800 103498271 3500 3500 3500 3500 0
142 20250401 170700 103498271 3500 3500 3500 3500 0
143 20250401 170600 103498271 3500 3500 3500 3500 0
144 20250401 170500 103498271 3500 3500 3500 3500 0
145 20250401 170400 103498271 3500 3500 3500 3500 0
146 20250401 170300 103498271 3500 3500 3500 3500 0
147 20250401 170200 103498271 3500 3500 3500 3500 0
148 20250401 170100 103498271 3500 3500 3500 3500 0
149 20250401 170000 103498271 3500 3500 3500 3500 0
150 20250401 165900 103498271 3500 3500 3500 3500 0
151 20250401 165800 103498271 3500 3500 3500 3500 0
152 20250401 165700 103498271 3500 3500 3500 3500 756
153 20250401 165600 103498271 3500 3500 3500 3500 0
154 20250401 165500 103498271 3500 3500 3500 3500 0
155 20250401 165400 103498271 3500 3500 3500 3500 0
156 20250401 165300 103498271 3500 3500 3500 3500 0
157 20250401 165200 103498271 3500 3500 3500 3500 0
158 20250401 165100 103498271 3500 3500 3500 3500 0
159 20250401 165000 103498271 3500 3500 3500 3500 0
160 20250401 164900 103498271 3500 3500 3500 3500 0
161 20250401 164800 103498271 3500 3500 3500 3500 0
162 20250401 164700 103498271 3500 3500 3500 3500 0
163 20250401 164600 103498271 3500 3500 3500 3500 0
164 20250401 164500 103498271 3500 3500 3500 3500 0
165 20250401 164400 103498271 3500 3500 3500 3500 0
166 20250401 164300 103498271 3500 3500 3500 3500 0
167 20250401 164200 103498271 3500 3500 3500 3500 0
168 20250401 164100 103498271 3500 3500 3500 3500 0
169 20250401 164000 103498271 3500 3500 3500 3500 0
170 20250401 163900 103498271 3500 3500 3500 3500 0
171 20250401 163800 103498271 3500 3500 3500 3500 0
172 20250401 163700 103498271 3500 3500 3500 3500 0
173 20250401 163600 103498271 3500 3500 3500 3500 0
174 20250401 163500 103498271 3500 3500 3500 3500 0
175 20250401 163400 103498271 3500 3500 3500 3500 0
176 20250401 163300 103498271 3500 3500 3500 3500 0
177 20250401 163200 103498271 3500 3500 3500 3500 0
178 20250401 163100 103498271 3500 3500 3500 3500 0
179 20250401 163000 103498271 3500 3500 3500 3500 0
180 20250401 162900 103498271 3500 3500 3500 3500 0
181 20250401 162800 103498271 3500 3500 3500 3500 0
182 20250401 162700 103498271 3500 3500 3500 3500 756
183 20250401 162600 103498271 3500 3500 3500 3500 0
184 20250401 162500 103498271 3500 3500 3500 3500 0
185 20250401 162400 103498271 3500 3500 3500 3500 0
186 20250401 162300 103498271 3500 3500 3500 3500 0
187 20250401 162200 103498271 3500 3500 3500 3500 0
188 20250401 162100 103498271 3500 3500 3500 3500 0
189 20250401 162000 103498271 3500 3500 3500 3500 0
190 20250401 161900 103498271 3500 3500 3500 3500 0
191 20250401 161800 103498271 3500 3500 3500 3500 0
192 20250401 161700 103498271 3500 3500 3500 3500 0
193 20250401 161600 103498271 3500 3500 3500 3500 0
194 20250401 161500 103498271 3500 3500 3500 3500 0
195 20250401 161400 103498271 3500 3500 3500 3500 0
196 20250401 161300 103498271 3500 3500 3500 3500 0
197 20250401 161200 103498271 3500 3500 3500 3500 0
198 20250401 161100 103498271 3500 3500 3500 3500 0
199 20250401 161000 103498271 3500 3500 3500 3500 0
200 20250401 160900 103498271 3500 3500 3500 3500 0
201 20250401 160800 103498271 3500 3500 3500 3500 0
202 20250401 160700 103498271 3500 3500 3500 3500 0
203 20250401 160600 103498271 3500 3500 3500 3500 0
204 20250401 160500 103498271 3500 3500 3500 3500 0
205 20250401 160400 103498271 3500 3500 3500 3500 0
206 20250401 160300 103498271 3500 3500 3500 3500 0
207 20250401 160200 103498271 3500 3500 3500 3500 0
208 20250401 160100 103498271 3500 3500 3500 3500 0
209 20250401 160000 103498271 3500 3500 3500 3500 0
210 20250401 155900 103498271 3500 3500 3500 3500 0
211 20250401 155800 103498271 3500 3500 3500 3500 0
212 20250401 155700 103498271 3500 3500 3500 3500 756
213 20250401 155600 103498271 3500 3500 3500 3500 0
214 20250401 155500 103498271 3500 3500 3500 3500 0
215 20250401 155400 103498271 3500 3500 3500 3500 0
216 20250401 155300 103498271 3500 3500 3500 3500 0
217 20250401 155200 103498271 3500 3500 3500 3500 0
218 20250401 155100 103498271 3500 3500 3500 3500 0
219 20250401 155000 103498271 3500 3500 3500 3500 0
220 20250401 154900 103498271 3500 3500 3500 3500 0
221 20250401 154800 103498271 3500 3500 3500 3500 0
222 20250401 154700 103498271 3500 3500 3500 3500 0
223 20250401 154600 103498271 3500 3500 3500 3500 0
224 20250401 154500 103498271 3500 3500 3500 3500 0
225 20250401 154400 103498271 3500 3500 3500 3500 0
226 20250401 154300 103498271 3500 3500 3500 3500 0
227 20250401 154200 103498271 3500 3500 3500 3500 0
228 20250401 154100 103498271 3500 3500 3500 3500 0
229 20250401 154000 103498271 3500 3500 3500 3500 0
230 20250401 153900 103498271 3500 3500 3500 3500 0
231 20250401 153800 103498271 3500 3500 3500 3500 0
232 20250401 153700 103498271 3500 3500 3500 3500 0
233 20250401 153600 103498271 3500 3500 3500 3500 0
234 20250401 153500 103498271 3500 3500 3500 3500 0
235 20250401 153400 103498271 3500 3500 3500 3500 0
236 20250401 153300 103498271 3500 3500 3500 3500 0
237 20250401 153200 103498271 3500 3500 3500 3500 0
238 20250401 153100 103498271 3500 3500 3500 3500 0
239 20250401 153000 103498271 3500 3500 3500 3500 756
240 20250401 152900 100852271 3500 3500 3500 3500 0
241 20250401 152800 100852271 3500 3500 3500 3500 0
242 20250401 152700 100852271 3500 3500 3500 3500 0
243 20250401 152600 100852271 3500 3500 3500 3500 0
244 20250401 152500 100852271 3500 3500 3500 3500 0
245 20250401 152400 100852271 3500 3500 3500 3500 0
246 20250401 152300 100852271 3500 3500 3500 3500 0
247 20250401 152200 100852271 3500 3500 3500 3500 0
248 20250401 152100 100852271 3500 3500 3500 3500 0
249 20250401 152000 100852271 3500 3500 3500 3500 0
250 20250401 151900 100852271 3500 3500 3505 3500 81
251 20250401 151800 100568721 3500 3500 3500 3500 0
252 20250401 151700 100568721 3500 3500 3500 3500 0
253 20250401 151600 100568721 3500 3500 3500 3500 206
254 20250401 151500 99847721 3500 3500 3500 3500 0
255 20250401 151400 99847721 3500 3500 3500 3500 0
256 20250401 151300 99847721 3500 3500 3500 3500 0
257 20250401 151200 99847721 3500 3500 3500 3500 0
258 20250401 151100 99847721 3500 3500 3500 3500 28
259 20250401 151000 99749721 3500 3500 3500 3500 28
260 20250401 150900 99651721 3500 3500 3500 3500 0
261 20250401 150800 99651721 3500 3500 3500 3500 1
262 20250401 150700 99648221 3500 3500 3500 3500 2
263 20250401 150600 99641221 3500 3500 3500 3500 0
264 20250401 150500 99641221 3500 3500 3500 3500 208
265 20250401 150400 98913221 3500 3500 3500 3500 0
266 20250401 150300 98913221 3500 3500 3500 3500 0
267 20250401 150200 98913221 3500 3500 3500 3500 0
268 20250401 150100 98913221 3500 3500 3500 3500 0
269 20250401 150000 98913221 3500 3500 3500 3500 0
270 20250401 145900 98913221 3500 3510 3510 3500 22
271 20250401 145800 98836031 3510 3510 3510 3510 1
272 20250401 145700 98832521 3510 3510 3510 3510 0
273 20250401 145600 98832521 3510 3505 3510 3505 6
274 20250401 145500 98811471 3510 3510 3510 3510 5
275 20250401 145400 98793921 3515 3515 3515 3515 0
276 20250401 145300 98793921 3515 3515 3515 3515 0
277 20250401 145200 98793921 3515 3515 3515 3515 0
278 20250401 145100 98793921 3515 3515 3515 3515 0
279 20250401 145000 98793921 3515 3515 3515 3515 0
280 20250401 144900 98793921 3515 3515 3515 3515 0
281 20250401 144800 98793921 3515 3515 3515 3515 0
282 20250401 144700 98793921 3515 3515 3515 3515 0
283 20250401 144600 98793921 3515 3515 3515 3515 0
284 20250401 144500 98793921 3515 3515 3515 3515 0
285 20250401 144400 98793921 3515 3515 3515 3515 0
286 20250401 144300 98793921 3515 3515 3515 3515 0
287 20250401 144200 98793921 3515 3515 3515 3515 101
288 20250401 144100 98438906 3515 3515 3515 3515 100
289 20250401 144000 98087406 3495 3495 3495 3495 0
290 20250401 143900 98087406 3495 3495 3495 3495 0
291 20250401 143800 98087406 3495 3495 3495 3495 0
292 20250401 143700 98087406 3495 3495 3495 3495 0
293 20250401 143600 98087406 3495 3495 3495 3495 0
294 20250401 143500 98087406 3495 3495 3495 3495 0
295 20250401 143400 98087406 3495 3495 3495 3495 1
296 20250401 143300 98083911 3520 3520 3520 3520 0
297 20250401 143200 98083911 3520 3520 3520 3520 0
298 20250401 143100 98083911 3520 3520 3520 3520 0
299 20250401 143000 98083911 3520 3520 3520 3520 0
300 20250401 142900 98083911 3520 3520 3520 3520 0
301 20250401 142800 98083911 3520 3520 3520 3520 0
302 20250401 142700 98083911 3520 3520 3520 3520 0
303 20250401 142600 98083911 3520 3520 3520 3520 0
304 20250401 142500 98083911 3520 3520 3520 3520 0
305 20250401 142400 98083911 3520 3520 3520 3520 0
306 20250401 142300 98083911 3520 3520 3520 3520 0
307 20250401 142200 98083911 3520 3520 3520 3520 0
308 20250401 142100 98083911 3520 3515 3520 3515 28
309 20250401 142000 97985361 3520 3520 3520 3520 28
310 20250401 141900 97886801 3520 3520 3520 3520 0
311 20250401 141800 97886801 3520 3520 3520 3520 0
312 20250401 141700 97886801 3520 3520 3520 3520 0
313 20250401 141600 97886801 3520 3520 3520 3520 0
314 20250401 141500 97886801 3520 3520 3520 3520 99
315 20250401 141400 97538321 3500 3500 3500 3500 700
316 20250401 141300 95088321 3500 3500 3500 3500 0
317 20250401 141200 95088321 3500 3500 3500 3500 0
318 20250401 141100 95088321 3500 3500 3500 3500 11
319 20250401 141000 95049821 3505 3505 3505 3505 0
320 20250401 140900 95049821 3505 3505 3505 3505 0
321 20250401 140800 95049821 3505 3505 3505 3505 0
322 20250401 140700 95049821 3505 3505 3505 3505 300
323 20250401 140600 93998321 3520 3520 3520 3520 0
324 20250401 140500 93998321 3520 3520 3520 3520 0
325 20250401 140400 93998321 3520 3520 3520 3520 0
326 20250401 140300 93998321 3520 3520 3520 3520 0
327 20250401 140200 93998321 3520 3520 3520 3520 0
328 20250401 140100 93998321 3520 3520 3520 3520 0
329 20250401 140000 93998321 3520 3520 3520 3520 0
330 20250401 135900 93998321 3520 3520 3520 3520 0
331 20250401 135800 93998321 3520 3520 3520 3520 0
332 20250401 135700 93998321 3520 3520 3520 3520 0
333 20250401 135600 93998321 3520 3520 3520 3520 0
334 20250401 135500 93998321 3520 3520 3520 3520 0
335 20250401 135400 93998321 3520 3520 3520 3520 165
336 20250401 135300 93417521 3520 3520 3520 3520 35
337 20250401 135200 93294321 3520 3520 3520 3520 3
338 20250401 135100 93283761 3525 3520 3525 3520 830
339 20250401 135000 90361996 3520 3520 3520 3520 60
340 20250401 134900 90150796 3520 3520 3520 3520 0
341 20250401 134800 90150796 3520 3500 3520 3500 19
342 20250401 134700 90084276 3520 3520 3520 3520 14
343 20250401 134600 90034996 3520 3520 3520 3520 0
344 20250401 134500 90034996 3520 3520 3520 3520 0
345 20250401 134400 90034996 3520 3520 3520 3520 0
346 20250401 134300 90034996 3520 3505 3520 3505 3274
347 20250401 134200 78549526 3505 3505 3505 3505 0
348 20250401 134100 78549526 3505 3505 3505 3505 0
349 20250401 134000 78549526 3505 3505 3505 3505 0
350 20250401 133900 78549526 3505 3505 3505 3505 0
351 20250401 133800 78549526 3505 3505 3505 3505 0
352 20250401 133700 78549526 3505 3505 3505 3505 0
353 20250401 133600 78549526 3505 3505 3505 3505 0
354 20250401 133500 78549526 3505 3505 3505 3505 0
355 20250401 133400 78549526 3505 3505 3505 3505 0
356 20250401 133300 78549526 3505 3505 3505 3505 0
357 20250401 133200 78549526 3505 3505 3505 3505 0
358 20250401 133100 78549526 3505 3505 3505 3505 0
359 20250401 133000 78549526 3505 3505 3505 3505 150
360 20250401 132900 78023776 3495 3495 3495 3495 0
361 20250401 132800 78023776 3495 3495 3495 3495 0
362 20250401 132700 78023776 3495 3495 3495 3495 110
363 20250401 132600 77639326 3505 3505 3505 3505 0
364 20250401 132500 77639326 3505 3505 3505 3505 0
365 20250401 132400 77639326 3505 3505 3505 3505 0
366 20250401 132300 77639326 3505 3480 3505 3480 2216
367 20250401 132200 69883281 3475 3475 3475 3475 0
368 20250401 132100 69883281 3475 3475 3475 3475 0
369 20250401 132000 69883281 3475 3475 3475 3475 0
370 20250401 131900 69883281 3475 3475 3475 3475 0
371 20250401 131800 69883281 3475 3475 3475 3475 0
372 20250401 131700 69883281 3475 3475 3475 3475 0
373 20250401 131600 69883281 3475 3475 3475 3475 0
374 20250401 131500 69883281 3475 3475 3475 3475 0
375 20250401 131400 69883281 3475 3475 3475 3475 0
376 20250401 131300 69883281 3475 3475 3475 3475 613
377 20250401 131200 67753106 3480 3480 3480 3480 0
378 20250401 131100 67753106 3480 3480 3480 3480 0
379 20250401 131000 67753106 3480 3480 3480 3480 0
380 20250401 130900 67753106 3480 3480 3480 3480 0
381 20250401 130800 67753106 3480 3480 3480 3480 0
382 20250401 130700 67753106 3480 3480 3480 3480 149
383 20250401 130600 67234586 3480 3480 3480 3480 0
384 20250401 130500 67234586 3480 3480 3480 3480 0
385 20250401 130400 67234586 3480 3485 3485 3480 361
386 20250401 130300 65978271 3490 3490 3490 3490 0
387 20250401 130200 65978271 3490 3490 3490 3490 0
388 20250401 130100 65978271 3490 3490 3490 3490 0
389 20250401 130000 65978271 3490 3490 3490 3490 0
390 20250401 125900 65978271 3490 3490 3490 3490 0
391 20250401 125800 65978271 3490 3495 3495 3490 165
392 20250401 125700 65401625 3495 3495 3495 3495 0
393 20250401 125600 65401625 3495 3495 3495 3495 0
394 20250401 125500 65401625 3495 3495 3495 3495 158
395 20250401 125400 64849415 3495 3495 3495 3495 30
396 20250401 125300 64744565 3490 3490 3490 3490 0
397 20250401 125200 64744565 3490 3490 3490 3490 0
398 20250401 125100 64744565 3490 3490 3490 3490 0
399 20250401 125000 64744565 3490 3490 3490 3490 0
400 20250401 124900 64744565 3490 3490 3490 3490 29
401 20250401 124800 64643355 3495 3495 3495 3495 1
402 20250401 124700 64639860 3495 3495 3495 3495 29
403 20250401 124600 64538505 3490 3490 3490 3490 2
404 20250401 124500 64531525 3490 3490 3490 3490 0
405 20250401 124400 64531525 3490 3490 3490 3490 0
406 20250401 124300 64531525 3490 3490 3490 3490 0
407 20250401 124200 64531525 3490 3490 3490 3490 0
408 20250401 124100 64531525 3490 3490 3490 3490 0
409 20250401 124000 64531525 3490 3480 3490 3480 4231
410 20250401 123900 49781060 3480 3480 3480 3480 0
411 20250401 123800 49781060 3480 3480 3480 3480 0
412 20250401 123700 49781060 3480 3480 3480 3480 0
413 20250401 123600 49781060 3480 3480 3480 3480 0
414 20250401 123500 49781060 3480 3480 3480 3480 0
415 20250401 123400 49781060 3480 3480 3480 3480 12
416 20250401 123300 49739300 3475 3475 3475 3475 0
417 20250401 123200 49739300 3475 3475 3475 3475 0
418 20250401 123100 49739300 3475 3475 3475 3475 0
419 20250401 123000 49739300 3475 3475 3475 3475 0
420 20250401 122900 49739300 3475 3475 3475 3475 77
421 20250401 122800 49471725 3475 3475 3475 3475 321
422 20250401 122700 48356250 3475 3475 3475 3475 4
423 20250401 122600 48342350 3475 3475 3475 3475 11
424 20250401 122500 48304125 3470 3470 3470 3470 0
425 20250401 122400 48304125 3470 3470 3470 3470 27
426 20250401 122300 48210435 3470 3470 3470 3470 100
427 20250401 122200 47863435 3455 3455 3455 3455 0
428 20250401 122100 47863435 3455 3455 3455 3455 0
429 20250401 122000 47863435 3455 3455 3455 3455 176
430 20250401 121900 47255355 3455 3455 3455 3455 0
431 20250401 121800 47255355 3455 3455 3455 3455 0
432 20250401 121700 47255355 3455 3455 3455 3455 0
433 20250401 121600 47255355 3455 3475 3475 3455 2000
434 20250401 121500 40343540 3475 3475 3475 3475 0
435 20250401 121400 40343540 3475 3475 3475 3475 0
436 20250401 121300 40343540 3475 3475 3475 3475 0
437 20250401 121200 40343540 3475 3475 3475 3475 0
438 20250401 121100 40343540 3475 3480 3480 3475 276
439 20250401 121000 39384435 3480 3480 3480 3480 10
440 20250401 120900 39349635 3485 3485 3485 3485 0
441 20250401 120800 39349635 3485 3485 3485 3485 0
442 20250401 120700 39349635 3485 3485 3485 3485 0
443 20250401 120600 39349635 3485 3485 3485 3485 0
444 20250401 120500 39349635 3485 3485 3485 3485 0
445 20250401 120400 39349635 3485 3485 3485 3485 0
446 20250401 120300 39349635 3485 3485 3485 3485 0
447 20250401 120200 39349635 3485 3485 3485 3485 1
448 20250401 120100 39346150 3485 3485 3485 3485 0
449 20250401 120000 39346150 3485 3485 3485 3485 0
450 20250401 115900 39346150 3485 3485 3485 3485 0
451 20250401 115800 39346150 3485 3485 3485 3485 0
452 20250401 115700 39346150 3485 3480 3485 3480 10
453 20250401 115600 39311305 3475 3475 3475 3475 443
454 20250401 115500 37771880 3480 3475 3480 3475 1369
455 20250401 115400 33009165 3475 3475 3475 3475 400
456 20250401 115300 31619165 3475 3475 3475 3475 30
457 20250401 115200 31514915 3460 3460 3460 3460 100
458 20250401 115100 31168915 3475 3475 3475 3475 10
459 20250401 115000 31134165 3470 3470 3470 3470 0
460 20250401 114900 31134165 3470 3470 3470 3470 0
461 20250401 114800 31134165 3470 3470 3470 3470 0
462 20250401 114700 31134165 3470 3470 3470 3470 100
463 20250401 114600 30787165 3480 3480 3480 3480 0
464 20250401 114500 30787165 3480 3480 3480 3480 0
465 20250401 114400 30787165 3480 3480 3480 3480 0
466 20250401 114300 30787165 3480 3480 3480 3480 0
467 20250401 114200 30787165 3480 3480 3480 3480 0
468 20250401 114100 30787165 3480 3480 3480 3480 0
469 20250401 114000 30787165 3480 3480 3480 3480 0
470 20250401 113900 30787165 3480 3480 3480 3480 0
471 20250401 113800 30787165 3480 3480 3480 3480 0
472 20250401 113700 30787165 3480 3480 3480 3480 6
473 20250401 113600 30766285 3480 3480 3480 3480 0
474 20250401 113500 30766285 3480 3480 3480 3480 0
475 20250401 113400 30766285 3480 3480 3480 3480 9
476 20250401 113300 30734965 3480 3480 3480 3480 0
477 20250401 113200 30734965 3480 3480 3480 3480 0
478 20250401 113100 30734965 3480 3480 3480 3480 0
479 20250401 113000 30734965 3480 3475 3480 3475 150
480 20250401 112900 30213680 3475 3470 3475 3470 30
481 20250401 112800 30109560 3470 3470 3470 3470 10
482 20250401 112700 30074860 3470 3470 3470 3470 10
483 20250401 112600 30040160 3450 3450 3450 3450 0
484 20250401 112500 30040160 3450 3455 3455 3450 1000
485 20250401 112400 26585935 3475 3475 3475 3475 0
486 20250401 112300 26585935 3475 3475 3475 3475 0
487 20250401 112200 26585935 3475 3475 3475 3475 0
488 20250401 112100 26585935 3475 3475 3475 3475 0
489 20250401 112000 26585935 3475 3475 3475 3475 0
490 20250401 111900 26585935 3475 3475 3475 3475 10
491 20250401 111800 26551185 3450 3450 3450 3450 0
492 20250401 111700 26551185 3450 3465 3465 3450 250
493 20250401 111600 25687040 3480 3480 3480 3480 0
494 20250401 111500 25687040 3480 3480 3480 3480 0
495 20250401 111400 25687040 3480 3480 3480 3480 0
496 20250401 111300 25687040 3480 3480 3480 3480 0
497 20250401 111200 25687040 3480 3480 3480 3480 0
498 20250401 111100 25687040 3480 3480 3480 3480 20
499 20250401 111000 25617440 3480 3480 3480 3480 0
500 20250401 110900 25617440 3480 3480 3480 3480 0
501 20250401 110800 25617440 3480 3480 3480 3480 0
502 20250401 110700 25617440 3480 3480 3480 3480 0
503 20250401 110600 25617440 3480 3480 3480 3480 0
504 20250401 110500 25617440 3480 3480 3480 3480 0
505 20250401 110400 25617440 3480 3480 3480 3480 0
506 20250401 110300 25617440 3480 3460 3480 3460 114
507 20250401 110200 25220920 3455 3455 3455 3455 0
508 20250401 110100 25220920 3455 3455 3455 3455 118
509 20250401 110000 24813230 3450 3450 3450 3450 200
510 20250401 105900 24123230 3450 3450 3450 3450 0
511 20250401 105800 24123230 3450 3455 3455 3450 663
512 20250401 105700 21835780 3455 3455 3455 3455 0
513 20250401 105600 21835780 3455 3460 3460 3455 428
514 20250401 105500 20356555 3465 3465 3465 3465 0
515 20250401 105400 20356555 3465 3465 3465 3465 74
516 20250401 105300 20100145 3470 3470 3470 3470 0
517 20250401 105200 20100145 3470 3470 3470 3470 700
518 20250401 105100 17671145 3465 3465 3465 3465 0
519 20250401 105000 17671145 3465 3465 3465 3465 0
520 20250401 104900 17671145 3465 3465 3465 3465 1
521 20250401 104800 17667680 3470 3470 3470 3470 0
522 20250401 104700 17667680 3470 3470 3470 3470 0
523 20250401 104600 17667680 3470 3470 3470 3470 0
524 20250401 104500 17667680 3470 3470 3470 3470 0
525 20250401 104400 17667680 3470 3470 3470 3470 0
526 20250401 104300 17667680 3470 3470 3470 3470 0
527 20250401 104200 17667680 3470 3470 3470 3470 0
528 20250401 104100 17667680 3470 3470 3470 3470 0
529 20250401 104000 17667680 3470 3470 3470 3470 0
530 20250401 103900 17667680 3470 3470 3470 3470 0
531 20250401 103800 17667680 3470 3470 3470 3470 0
532 20250401 103700 17667680 3470 3470 3470 3470 0
533 20250401 103600 17667680 3470 3470 3470 3470 0
534 20250401 103500 17667680 3470 3470 3470 3470 0
535 20250401 103400 17667680 3470 3470 3470 3470 0
536 20250401 103300 17667680 3470 3470 3470 3470 0
537 20250401 103200 17667680 3470 3470 3470 3470 0
538 20250401 103100 17667680 3470 3470 3470 3470 49
539 20250401 103000 17497650 3470 3470 3470 3470 0
540 20250401 102900 17497650 3470 3470 3470 3470 3
541 20250401 102800 17487240 3470 3470 3470 3470 0
542 20250401 102700 17487240 3470 3470 3470 3470 0
543 20250401 102600 17487240 3470 3470 3470 3470 0
544 20250401 102500 17487240 3470 3470 3470 3470 0
545 20250401 102400 17487240 3470 3480 3480 3470 136
546 20250401 102300 17014315 3475 3475 3475 3475 9
547 20250401 102200 16983040 3480 3480 3480 3480 0
548 20250401 102100 16983040 3480 3480 3480 3480 0
549 20250401 102000 16983040 3480 3480 3480 3480 30
550 20250401 101900 16878640 3480 3480 3480 3480 0
551 20250401 101800 16878640 3480 3480 3480 3480 0
552 20250401 101700 16878640 3480 3480 3480 3480 0
553 20250401 101600 16878640 3480 3480 3480 3480 0
554 20250401 101500 16878640 3480 3480 3480 3480 0
555 20250401 101400 16878640 3480 3480 3480 3480 1
556 20250401 101300 16875160 3480 3480 3480 3480 0
557 20250401 101200 16875160 3480 3480 3480 3480 0
558 20250401 101100 16875160 3480 3480 3480 3480 0
559 20250401 101000 16875160 3480 3480 3480 3480 7
560 20250401 100900 16850800 3460 3460 3460 3460 24
561 20250401 100800 16767760 3480 3480 3480 3480 0
562 20250401 100700 16767760 3480 3480 3480 3480 0
563 20250401 100600 16767760 3480 3480 3480 3480 0
564 20250401 100500 16767760 3480 3480 3480 3480 0
565 20250401 100400 16767760 3480 3480 3480 3480 0
566 20250401 100300 16767760 3480 3480 3480 3480 636
567 20250401 100200 14554480 3480 3480 3480 3480 0
568 20250401 100100 14554480 3480 3480 3480 3480 0
569 20250401 100000 14554480 3480 3480 3480 3480 0
570 20250401 095900 14554480 3480 3480 3480 3480 0
571 20250401 095800 14554480 3480 3480 3480 3480 0
572 20250401 095700 14554480 3480 3480 3480 3480 0
573 20250401 095600 14554480 3480 3480 3480 3480 0
574 20250401 095500 14554480 3480 3480 3480 3480 0
575 20250401 095400 14554480 3480 3480 3480 3480 0
576 20250401 095300 14554480 3480 3480 3480 3480 0
577 20250401 095200 14554480 3480 3480 3480 3480 0
578 20250401 095100 14554480 3480 3480 3480 3480 0
579 20250401 095000 14554480 3480 3480 3480 3480 0
580 20250401 094900 14554480 3480 3480 3480 3480 4
581 20250401 094800 14540560 3480 3470 3480 3470 304
582 20250401 094700 13483610 3450 3450 3450 3450 0
583 20250401 094600 13483610 3450 3450 3450 3450 0
584 20250401 094500 13483610 3450 3460 3460 3450 100
585 20250401 094400 13138410 3470 3465 3470 3465 77
586 20250401 094300 12871225 3465 3465 3465 3465 0
587 20250401 094200 12871225 3465 3465 3465 3465 0
588 20250401 094100 12871225 3465 3465 3465 3465 0
589 20250401 094000 12871225 3465 3465 3465 3465 99
590 20250401 093900 12528190 3465 3465 3465 3465 158
591 20250401 093800 11980720 3460 3460 3460 3460 790
592 20250401 093700 9247320 3460 3460 3460 3460 0
593 20250401 093600 9247320 3460 3460 3460 3460 1
594 20250401 093500 9243860 3465 3465 3465 3465 0
595 20250401 093400 9243860 3465 3465 3465 3465 0
596 20250401 093300 9243860 3465 3465 3465 3465 1
597 20250401 093200 9240395 3465 3470 3470 3460 12
598 20250401 093100 9198770 3460 3460 3460 3460 0
599 20250401 093000 9198770 3460 3460 3460 3460 0
600 20250401 092900 9198770 3460 3460 3460 3460 0
601 20250401 092800 9198770 3460 3460 3460 3460 0
602 20250401 092700 9198770 3460 3460 3460 3460 1
603 20250401 092600 9195310 3460 3460 3460 3460 10
604 20250401 092500 9160710 3460 3460 3460 3460 0
605 20250401 092400 9160710 3460 3465 3465 3460 200
606 20250401 092300 8468210 3465 3465 3465 3465 1
607 20250401 092200 8464745 3465 3465 3465 3465 10
608 20250401 092100 8430095 3480 3480 3480 3480 0
609 20250401 092000 8430095 3480 3480 3480 3480 0
610 20250401 091900 8430095 3480 3460 3480 3460 47
611 20250401 091800 8267395 3465 3465 3465 3465 0
612 20250401 091700 8267395 3465 3465 3465 3465 0
613 20250401 091600 8267395 3465 3465 3465 3465 0
614 20250401 091500 8267395 3465 3465 3465 3465 0
615 20250401 091400 8267395 3465 3465 3465 3465 236
616 20250401 091300 7449655 3465 3465 3465 3465 0
617 20250401 091200 7449655 3465 3465 3465 3465 0
618 20250401 091100 7449655 3465 3465 3465 3465 100
619 20250401 091000 7103155 3465 3465 3465 3465 0
620 20250401 090900 7103155 3465 3465 3465 3465 0
621 20250401 090800 7103155 3465 3465 3465 3465 146
622 20250401 090700 6597265 3490 3465 3490 3460 1049
623 20250401 090600 2962575 3465 3465 3465 3465 0
624 20250401 090500 2962575 3465 3465 3465 3465 50
625 20250401 090400 2789325 3465 3465 3465 3465 1
626 20250401 090300 2785860 3465 3465 3465 3465 0
627 20250401 090200 2785860 3465 3465 3465 3465 101
628 20250401 090100 2435895 3465 3465 3465 3465 0
629 20250401 090000 2435895 3465 3465 3465 3465 703

1
033560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17100000,0,58567500000,0.00
20250327,0,17100000,0,58824000000,0.00
20250326,0,17100000,0,58225500000,0.00
20250325,0,17100000,0,57541500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17100000 0 58567500000 0.00
3 20250327 0 17100000 0 58824000000 0.00
4 20250326 0 17100000 0 58225500000 0.00
5 20250325 0 17100000 0 57541500000 0.00