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

592
003580/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,168811670,3230,3230,3230,3230,664
20250401,184900,168811670,3230,3230,3230,3230,0
20250401,184800,168811670,3230,3230,3230,3230,0
20250401,184700,168811670,3230,3230,3230,3230,0
20250401,184600,168811670,3230,3230,3230,3230,0
20250401,184500,168811670,3230,3230,3230,3230,0
20250401,184400,168811670,3230,3230,3230,3230,0
20250401,184300,168811670,3230,3230,3230,3230,0
20250401,184200,168811670,3230,3230,3230,3230,0
20250401,184100,168811670,3230,3230,3230,3230,0
20250401,184000,168811670,3230,3230,3230,3230,0
20250401,183900,168811670,3230,3230,3230,3230,0
20250401,183800,168811670,3230,3230,3230,3230,0
20250401,183700,168811670,3230,3230,3230,3230,0
20250401,183600,168811670,3230,3230,3230,3230,0
20250401,183500,168811670,3230,3230,3230,3230,0
20250401,183400,168811670,3230,3230,3230,3230,0
20250401,183300,168811670,3230,3230,3230,3230,0
20250401,183200,168811670,3230,3230,3230,3230,0
20250401,183100,168811670,3230,3230,3230,3230,0
20250401,183000,168811670,3230,3230,3230,3230,0
20250401,182900,168811670,3230,3230,3230,3230,0
20250401,182800,168811670,3230,3230,3230,3230,0
20250401,182700,168811670,3230,3230,3230,3230,0
20250401,182600,168811670,3230,3230,3230,3230,0
20250401,182500,168811670,3230,3230,3230,3230,0
20250401,182400,168811670,3230,3230,3230,3230,0
20250401,182300,168811670,3230,3230,3230,3230,0
20250401,182200,168811670,3230,3230,3230,3230,0
20250401,182100,168811670,3230,3230,3230,3230,0
20250401,182000,168811670,3230,3230,3230,3230,664
20250401,181900,168811670,3230,3230,3230,3230,0
20250401,181800,168811670,3230,3230,3230,3230,0
20250401,181700,168811670,3230,3230,3230,3230,0
20250401,181600,168811670,3230,3230,3230,3230,0
20250401,181500,168811670,3230,3230,3230,3230,0
20250401,181400,168811670,3230,3230,3230,3230,0
20250401,181300,168811670,3230,3230,3230,3230,0
20250401,181200,168811670,3230,3230,3230,3230,0
20250401,181100,168811670,3230,3230,3230,3230,0
20250401,181000,168811670,3230,3230,3230,3230,0
20250401,180900,168811670,3230,3230,3230,3230,0
20250401,180800,168811670,3230,3230,3230,3230,0
20250401,180700,168811670,3230,3230,3230,3230,0
20250401,180600,168811670,3230,3230,3230,3230,0
20250401,180500,168811670,3230,3230,3230,3230,0
20250401,180400,168811670,3230,3230,3230,3230,0
20250401,180300,168811670,3230,3230,3230,3230,0
20250401,180200,168811670,3230,3230,3230,3230,0
20250401,180100,168811670,3230,3230,3230,3230,0
20250401,180000,168811670,3230,3230,3230,3230,0
20250401,175900,168811670,3230,3230,3230,3230,0
20250401,175800,168811670,3230,3230,3230,3230,0
20250401,175700,168811670,3230,3230,3230,3230,0
20250401,175600,168811670,3230,3230,3230,3230,0
20250401,175500,168811670,3230,3230,3230,3230,0
20250401,175400,168811670,3230,3230,3230,3230,0
20250401,175300,168811670,3230,3230,3230,3230,0
20250401,175200,168811670,3230,3230,3230,3230,0
20250401,175100,168811670,3230,3230,3230,3230,0
20250401,175000,168811670,3230,3230,3230,3230,664
20250401,174900,168811670,3230,3230,3230,3230,0
20250401,174800,168811670,3230,3230,3230,3230,0
20250401,174700,168811670,3230,3230,3230,3230,0
20250401,174600,168811670,3230,3230,3230,3230,0
20250401,174500,168811670,3230,3230,3230,3230,0
20250401,174400,168811670,3230,3230,3230,3230,0
20250401,174300,168811670,3230,3230,3230,3230,0
20250401,174200,168811670,3230,3230,3230,3230,0
20250401,174100,168811670,3230,3230,3230,3230,0
20250401,174000,168811670,3230,3230,3230,3230,0
20250401,173900,168811670,3230,3230,3230,3230,0
20250401,173800,168811670,3230,3230,3230,3230,0
20250401,173700,168811670,3230,3230,3230,3230,0
20250401,173600,168811670,3230,3230,3230,3230,0
20250401,173500,168811670,3230,3230,3230,3230,0
20250401,173400,168811670,3230,3230,3230,3230,0
20250401,173300,168811670,3230,3230,3230,3230,0
20250401,173200,168811670,3230,3230,3230,3230,0
20250401,173100,168811670,3230,3230,3230,3230,0
20250401,173000,168811670,3230,3230,3230,3230,0
20250401,172900,168811670,3230,3230,3230,3230,0
20250401,172800,168811670,3230,3230,3230,3230,0
20250401,172700,168811670,3230,3230,3230,3230,0
20250401,172600,168811670,3230,3230,3230,3230,0
20250401,172500,168811670,3230,3230,3230,3230,0
20250401,172400,168811670,3230,3230,3230,3230,0
20250401,172300,168811670,3230,3230,3230,3230,0
20250401,172200,168811670,3230,3230,3230,3230,0
20250401,172100,168811670,3230,3230,3230,3230,0
20250401,172000,168811670,3230,3230,3230,3230,664
20250401,171900,168811670,3230,3230,3230,3230,0
20250401,171800,168811670,3230,3230,3230,3230,0
20250401,171700,168811670,3230,3230,3230,3230,0
20250401,171600,168811670,3230,3230,3230,3230,0
20250401,171500,168811670,3230,3230,3230,3230,0
20250401,171400,168811670,3230,3230,3230,3230,0
20250401,171300,168811670,3230,3230,3230,3230,0
20250401,171200,168811670,3230,3230,3230,3230,0
20250401,171100,168811670,3230,3230,3230,3230,0
20250401,171000,168811670,3230,3230,3230,3230,0
20250401,170900,168811670,3230,3230,3230,3230,0
20250401,170800,168811670,3230,3230,3230,3230,0
20250401,170700,168811670,3230,3230,3230,3230,0
20250401,170600,168811670,3230,3230,3230,3230,0
20250401,170500,168811670,3230,3230,3230,3230,0
20250401,170400,168811670,3230,3230,3230,3230,0
20250401,170300,168811670,3230,3230,3230,3230,0
20250401,170200,168811670,3230,3230,3230,3230,0
20250401,170100,168811670,3230,3230,3230,3230,0
20250401,170000,168811670,3230,3230,3230,3230,0
20250401,165900,168811670,3230,3230,3230,3230,0
20250401,165800,168811670,3230,3230,3230,3230,0
20250401,165700,168811670,3230,3230,3230,3230,0
20250401,165600,168811670,3230,3230,3230,3230,0
20250401,165500,168811670,3230,3230,3230,3230,0
20250401,165400,168811670,3230,3230,3230,3230,0
20250401,165300,168811670,3230,3230,3230,3230,0
20250401,165200,168811670,3230,3230,3230,3230,0
20250401,165100,168811670,3230,3230,3230,3230,0
20250401,165000,168811670,3230,3230,3230,3230,664
20250401,164900,168811670,3230,3230,3230,3230,0
20250401,164800,168811670,3230,3230,3230,3230,0
20250401,164700,168811670,3230,3230,3230,3230,0
20250401,164600,168811670,3230,3230,3230,3230,0
20250401,164500,168811670,3230,3230,3230,3230,0
20250401,164400,168811670,3230,3230,3230,3230,0
20250401,164300,168811670,3230,3230,3230,3230,0
20250401,164200,168811670,3230,3230,3230,3230,0
20250401,164100,168811670,3230,3230,3230,3230,0
20250401,164000,168811670,3230,3230,3230,3230,0
20250401,163900,168811670,3230,3230,3230,3230,0
20250401,163800,168811670,3230,3230,3230,3230,0
20250401,163700,168811670,3230,3230,3230,3230,0
20250401,163600,168811670,3230,3230,3230,3230,0
20250401,163500,168811670,3230,3230,3230,3230,0
20250401,163400,168811670,3230,3230,3230,3230,0
20250401,163300,168811670,3230,3230,3230,3230,0
20250401,163200,168811670,3230,3230,3230,3230,0
20250401,163100,168811670,3230,3230,3230,3230,0
20250401,163000,168811670,3230,3230,3230,3230,0
20250401,162900,168811670,3230,3230,3230,3230,0
20250401,162800,168811670,3230,3230,3230,3230,0
20250401,162700,168811670,3230,3230,3230,3230,0
20250401,162600,168811670,3230,3230,3230,3230,0
20250401,162500,168811670,3230,3230,3230,3230,0
20250401,162400,168811670,3230,3230,3230,3230,0
20250401,162300,168811670,3230,3230,3230,3230,0
20250401,162200,168811670,3230,3230,3230,3230,0
20250401,162100,168811670,3230,3230,3230,3230,0
20250401,162000,168811670,3230,3230,3230,3230,664
20250401,161900,168811670,3230,3230,3230,3230,0
20250401,161800,168811670,3230,3230,3230,3230,0
20250401,161700,168811670,3230,3230,3230,3230,0
20250401,161600,168811670,3230,3230,3230,3230,0
20250401,161500,168811670,3230,3230,3230,3230,0
20250401,161400,168811670,3230,3230,3230,3230,0
20250401,161300,168811670,3230,3230,3230,3230,0
20250401,161200,168811670,3230,3230,3230,3230,0
20250401,161100,168811670,3230,3230,3230,3230,0
20250401,161000,168811670,3230,3230,3230,3230,0
20250401,160900,168811670,3230,3230,3230,3230,0
20250401,160800,168811670,3230,3230,3230,3230,0
20250401,160700,168811670,3230,3230,3230,3230,0
20250401,160600,168811670,3230,3230,3230,3230,0
20250401,160500,168811670,3230,3230,3230,3230,0
20250401,160400,168811670,3230,3230,3230,3230,0
20250401,160300,168811670,3230,3230,3230,3230,0
20250401,160200,168811670,3230,3230,3230,3230,0
20250401,160100,168811670,3230,3230,3230,3230,0
20250401,160000,168811670,3230,3230,3230,3230,0
20250401,155900,168811670,3230,3230,3230,3230,0
20250401,155800,168811670,3230,3230,3230,3230,0
20250401,155700,168811670,3230,3230,3230,3230,0
20250401,155600,168811670,3230,3230,3230,3230,0
20250401,155500,168811670,3230,3230,3230,3230,0
20250401,155400,168811670,3230,3230,3230,3230,0
20250401,155300,168811670,3230,3230,3230,3230,0
20250401,155200,168811670,3230,3230,3230,3230,0
20250401,155100,168811670,3230,3230,3230,3230,0
20250401,155000,168811670,3230,3230,3230,3230,664
20250401,154900,168811670,3230,3230,3230,3230,0
20250401,154800,168811670,3230,3230,3230,3230,0
20250401,154700,168811670,3230,3230,3230,3230,0
20250401,154600,168811670,3230,3230,3230,3230,0
20250401,154500,168811670,3230,3230,3230,3230,0
20250401,154400,168811670,3230,3230,3230,3230,0
20250401,154300,168811670,3230,3230,3230,3230,0
20250401,154200,168811670,3230,3230,3230,3230,0
20250401,154100,168811670,3230,3230,3230,3230,0
20250401,154000,168811670,3230,3230,3230,3230,0
20250401,153900,168811670,3230,3230,3230,3230,0
20250401,153800,168811670,3230,3230,3230,3230,0
20250401,153700,168811670,3230,3230,3230,3230,0
20250401,153600,168811670,3230,3230,3230,3230,0
20250401,153500,168811670,3230,3230,3230,3230,0
20250401,153400,168811670,3230,3230,3230,3230,0
20250401,153300,168811670,3230,3230,3230,3230,0
20250401,153200,168811670,3230,3230,3230,3230,0
20250401,153100,168811670,3230,3230,3230,3230,0
20250401,153000,168811670,3230,3230,3230,3230,664
20250401,152900,166666950,3230,3230,3230,3230,0
20250401,152800,166666950,3230,3230,3230,3230,0
20250401,152700,166666950,3230,3230,3230,3230,0
20250401,152600,166666950,3230,3230,3230,3230,0
20250401,152500,166666950,3230,3230,3230,3230,0
20250401,152400,166666950,3230,3230,3230,3230,0
20250401,152300,166666950,3230,3230,3230,3230,0
20250401,152200,166666950,3230,3230,3230,3230,0
20250401,152100,166666950,3230,3230,3230,3230,0
20250401,152000,166666950,3230,3230,3230,3230,0
20250401,151900,166666950,3230,3230,3230,3230,76
20250401,151800,166421470,3230,3230,3230,3230,110
20250401,151700,166066170,3235,3235,3235,3235,6
20250401,151600,166046760,3235,3235,3235,3235,0
20250401,151500,166046760,3235,3235,3240,3235,102
20250401,151400,165716785,3230,3230,3230,3230,276
20250401,151300,164825305,3225,3225,3225,3225,60
20250401,151200,164631805,3230,3230,3230,3230,195
20250401,151100,164001955,3230,3230,3230,3230,0
20250401,151000,164001955,3230,3230,3230,3230,73
20250401,150900,163766165,3225,3225,3225,3225,125
20250401,150800,163363040,3235,3235,3235,3235,26
20250401,150700,163278930,3225,3230,3230,3225,100
20250401,150600,162956150,3235,3235,3235,3235,79
20250401,150500,162700585,3235,3235,3235,3235,0
20250401,150400,162700585,3235,3235,3235,3235,0
20250401,150300,162700585,3235,3235,3235,3235,1
20250401,150200,162697350,3230,3235,3235,3230,87
20250401,150100,162416130,3240,3240,3240,3240,0
20250401,150000,162416130,3240,3240,3240,3240,0
20250401,145900,162416130,3240,3240,3240,3240,0
20250401,145800,162416130,3240,3240,3240,3240,20
20250401,145700,162351330,3240,3240,3240,3240,8
20250401,145600,162325410,3240,3240,3240,3240,1
20250401,145500,162322170,3235,3235,3235,3235,0
20250401,145400,162322170,3235,3235,3235,3235,31
20250401,145300,162221885,3240,3240,3240,3240,50
20250401,145200,162059885,3240,3240,3240,3240,50
20250401,145100,161897885,3240,3240,3240,3240,321
20250401,145000,160857845,3240,3240,3240,3240,206
20250401,144900,160190405,3240,3240,3240,3240,0
20250401,144800,160190405,3240,3240,3240,3240,0
20250401,144700,160190405,3240,3240,3240,3240,1
20250401,144600,160187165,3240,3240,3240,3240,0
20250401,144500,160187165,3240,3240,3240,3240,54
20250401,144400,160012205,3240,3240,3240,3240,100
20250401,144300,159688205,3240,3240,3240,3240,1
20250401,144200,159684965,3235,3235,3235,3235,0
20250401,144100,159684965,3235,3235,3235,3235,1
20250401,144000,159681730,3245,3245,3245,3245,0
20250401,143900,159681730,3245,3245,3245,3245,88
20250401,143800,159396170,3235,3235,3235,3235,0
20250401,143700,159396170,3235,3235,3235,3235,0
20250401,143600,159396170,3235,3235,3235,3235,783
20250401,143500,156863165,3250,3250,3250,3250,0
20250401,143400,156863165,3250,3250,3250,3250,0
20250401,143300,156863165,3250,3250,3250,3250,0
20250401,143200,156863165,3250,3250,3250,3250,0
20250401,143100,156863165,3250,3250,3250,3250,0
20250401,143000,156863165,3250,3250,3250,3250,0
20250401,142900,156863165,3250,3250,3250,3250,0
20250401,142800,156863165,3250,3250,3250,3250,0
20250401,142700,156863165,3250,3250,3250,3250,1
20250401,142600,156859915,3250,3250,3250,3250,0
20250401,142500,156859915,3250,3245,3250,3245,6
20250401,142400,156840440,3245,3245,3245,3245,300
20250401,142300,155866940,3245,3245,3245,3245,0
20250401,142200,155866940,3245,3245,3245,3245,1
20250401,142100,155863695,3240,3240,3240,3240,0
20250401,142000,155863695,3240,3240,3240,3240,5
20250401,141900,155847495,3250,3250,3250,3250,2
20250401,141800,155840995,3245,3250,3250,3245,1199
20250401,141700,151949090,3250,3250,3250,3250,0
20250401,141600,151949090,3250,3250,3250,3250,0
20250401,141500,151949090,3250,3250,3250,3250,0
20250401,141400,151949090,3250,3250,3250,3250,0
20250401,141300,151949090,3250,3250,3250,3250,0
20250401,141200,151949090,3250,3250,3250,3250,0
20250401,141100,151949090,3250,3250,3250,3250,0
20250401,141000,151949090,3250,3250,3250,3250,0
20250401,140900,151949090,3250,3250,3250,3250,2
20250401,140800,151942590,3250,3250,3250,3250,0
20250401,140700,151942590,3250,3250,3250,3250,0
20250401,140600,151942590,3250,3250,3250,3250,165
20250401,140500,151406340,3250,3250,3250,3250,0
20250401,140400,151406340,3250,3250,3250,3250,0
20250401,140300,151406340,3250,3250,3250,3250,0
20250401,140200,151406340,3250,3250,3250,3250,0
20250401,140100,151406340,3250,3250,3250,3250,300
20250401,140000,150431340,3250,3250,3250,3250,0
20250401,135900,150431340,3250,3250,3250,3250,2
20250401,135800,150424840,3250,3250,3250,3250,0
20250401,135700,150424840,3250,3255,3255,3250,584
20250401,135600,148525590,3260,3260,3260,3260,0
20250401,135500,148525590,3260,3260,3260,3260,2
20250401,135400,148519070,3265,3265,3265,3265,0
20250401,135300,148519070,3265,3265,3265,3265,250
20250401,135200,147702820,3265,3265,3265,3265,0
20250401,135100,147702820,3265,3265,3265,3265,0
20250401,135000,147702820,3265,3265,3265,3265,0
20250401,134900,147702820,3265,3265,3265,3265,0
20250401,134800,147702820,3265,3255,3265,3250,376
20250401,134700,146478350,3260,3260,3260,3260,209
20250401,134600,145797010,3255,3255,3255,3255,0
20250401,134500,145797010,3255,3255,3255,3255,0
20250401,134400,145797010,3255,3255,3255,3255,3
20250401,134300,145787245,3255,3255,3255,3255,89
20250401,134200,145497550,3250,3250,3250,3250,0
20250401,134100,145497550,3250,3250,3250,3250,0
20250401,134000,145497550,3250,3250,3250,3250,0
20250401,133900,145497550,3250,3250,3250,3250,0
20250401,133800,145497550,3250,3250,3250,3250,0
20250401,133700,145497550,3250,3250,3250,3250,0
20250401,133600,145497550,3250,3250,3250,3250,0
20250401,133500,145497550,3250,3250,3250,3250,26
20250401,133400,145413050,3250,3250,3250,3250,74
20250401,133300,145172550,3250,3250,3250,3250,9
20250401,133200,145143300,3250,3250,3250,3250,96
20250401,133100,144831300,3250,3250,3250,3250,0
20250401,133000,144831300,3250,3250,3250,3250,0
20250401,132900,144831300,3250,3250,3250,3250,0
20250401,132800,144831300,3250,3250,3250,3250,0
20250401,132700,144831300,3250,3250,3250,3250,0
20250401,132600,144831300,3250,3245,3250,3245,509
20250401,132500,143177095,3245,3245,3245,3245,0
20250401,132400,143177095,3245,3245,3245,3245,6
20250401,132300,143157625,3255,3255,3255,3255,0
20250401,132200,143157625,3255,3255,3255,3255,2
20250401,132100,143151115,3250,3250,3250,3250,0
20250401,132000,143151115,3250,3250,3250,3250,318
20250401,131900,142117615,3250,3245,3250,3245,240
20250401,131800,141338115,3245,3245,3245,3245,0
20250401,131700,141338115,3245,3245,3245,3245,0
20250401,131600,141338115,3245,3245,3245,3245,0
20250401,131500,141338115,3245,3245,3245,3245,0
20250401,131400,141338115,3245,3245,3245,3245,0
20250401,131300,141338115,3245,3245,3245,3245,0
20250401,131200,141338115,3245,3245,3245,3245,0
20250401,131100,141338115,3245,3245,3245,3245,0
20250401,131000,141338115,3245,3245,3245,3245,0
20250401,130900,141338115,3245,3245,3245,3245,0
20250401,130800,141338115,3245,3245,3245,3245,0
20250401,130700,141338115,3245,3247,3247,3245,246
20250401,130600,140539355,3250,3250,3250,3250,0
20250401,130500,140539355,3250,3250,3250,3250,0
20250401,130400,140539355,3250,3250,3250,3250,0
20250401,130300,140539355,3250,3250,3250,3250,5
20250401,130200,140523105,3245,3245,3245,3245,0
20250401,130100,140523105,3245,3245,3245,3245,0
20250401,130000,140523105,3245,3245,3245,3245,0
20250401,125900,140523105,3245,3245,3245,3245,0
20250401,125800,140523105,3245,3245,3245,3245,0
20250401,125700,140523105,3245,3245,3245,3245,0
20250401,125600,140523105,3245,3245,3245,3245,0
20250401,125500,140523105,3245,3245,3245,3245,0
20250401,125400,140523105,3245,3245,3245,3245,71
20250401,125300,140292710,3245,3235,3245,3235,801
20250401,125200,137699435,3235,3245,3245,3235,191
20250401,125100,137080520,3250,3250,3250,3250,0
20250401,125000,137080520,3250,3250,3250,3250,154
20250401,124900,136580020,3250,3250,3250,3250,10
20250401,124800,136547520,3250,3250,3250,3250,1007
20250401,124700,133274770,3255,3255,3255,3255,0
20250401,124600,133274770,3255,3255,3255,3255,0
20250401,124500,133274770,3255,3255,3255,3255,0
20250401,124400,133274770,3255,3255,3255,3255,1089
20250401,124300,129730075,3260,3260,3260,3260,0
20250401,124200,129730075,3260,3260,3260,3260,0
20250401,124100,129730075,3260,3260,3260,3260,0
20250401,124000,129730075,3260,3260,3260,3260,119
20250401,123900,129342135,3260,3260,3260,3260,114
20250401,123800,128970495,3260,3260,3260,3260,0
20250401,123700,128970495,3260,3260,3260,3260,0
20250401,123600,128970495,3260,3260,3260,3260,0
20250401,123500,128970495,3260,3260,3260,3260,0
20250401,123400,128970495,3260,3260,3260,3260,0
20250401,123300,128970495,3260,3260,3260,3260,0
20250401,123200,128970495,3260,3260,3260,3260,0
20250401,123100,128970495,3260,3260,3260,3260,100
20250401,123000,128644495,3260,3260,3260,3260,0
20250401,122900,128644495,3260,3260,3260,3260,6
20250401,122800,128624935,3260,3260,3260,3260,1
20250401,122700,128621675,3255,3255,3255,3255,0
20250401,122600,128621675,3255,3255,3255,3255,0
20250401,122500,128621675,3255,3255,3255,3255,0
20250401,122400,128621675,3255,3255,3255,3255,0
20250401,122300,128621675,3255,3255,3255,3255,8
20250401,122200,128595635,3255,3255,3255,3255,20
20250401,122100,128530535,3260,3260,3260,3260,90
20250401,122000,128237135,3260,3260,3260,3260,0
20250401,121900,128237135,3260,3260,3260,3260,0
20250401,121800,128237135,3260,3260,3260,3260,62
20250401,121700,128035015,3265,3265,3265,3265,0
20250401,121600,128035015,3265,3265,3265,3265,0
20250401,121500,128035015,3265,3265,3265,3265,0
20250401,121400,128035015,3265,3265,3265,3265,0
20250401,121300,128035015,3265,3265,3265,3265,0
20250401,121200,128035015,3265,3265,3265,3265,1
20250401,121100,128031750,3265,3265,3265,3265,1
20250401,121000,128028485,3265,3265,3265,3265,0
20250401,120900,128028485,3265,3265,3265,3265,20
20250401,120800,127963185,3260,3260,3260,3260,2
20250401,120700,127956665,3260,3260,3260,3260,0
20250401,120600,127956665,3260,3255,3260,3255,346
20250401,120500,126830160,3245,3245,3245,3245,0
20250401,120400,126830160,3245,3245,3245,3245,0
20250401,120300,126830160,3245,3245,3245,3245,0
20250401,120200,126830160,3245,3245,3245,3245,0
20250401,120100,126830160,3245,3245,3245,3245,0
20250401,120000,126830160,3245,3245,3245,3245,0
20250401,115900,126830160,3245,3245,3245,3245,0
20250401,115800,126830160,3245,3245,3245,3245,0
20250401,115700,126830160,3245,3245,3245,3245,70
20250401,115600,126603010,3240,3240,3240,3240,2
20250401,115500,126596530,3235,3235,3235,3235,0
20250401,115400,126596530,3235,3235,3235,3235,0
20250401,115300,126596530,3235,3235,3235,3235,0
20250401,115200,126596530,3235,3245,3245,3235,269
20250401,115100,125723665,3255,3250,3255,3250,26
20250401,115000,125639150,3250,3250,3250,3250,2
20250401,114900,125632650,3255,3255,3255,3255,0
20250401,114800,125632650,3255,3255,3255,3255,0
20250401,114700,125632650,3255,3255,3255,3255,0
20250401,114600,125632650,3255,3255,3255,3255,0
20250401,114500,125632650,3255,3255,3255,3255,1
20250401,114400,125629395,3255,3255,3255,3255,0
20250401,114300,125629395,3255,3255,3255,3255,0
20250401,114200,125629395,3255,3255,3255,3255,0
20250401,114100,125629395,3255,3255,3255,3255,0
20250401,114000,125629395,3255,3255,3255,3255,0
20250401,113900,125629395,3255,3255,3255,3255,60
20250401,113800,125434095,3250,3250,3250,3250,0
20250401,113700,125434095,3250,3245,3250,3245,197
20250401,113600,124794740,3250,3250,3250,3250,2
20250401,113500,124788240,3250,3250,3250,3250,0
20250401,113400,124788240,3250,3250,3250,3250,244
20250401,113300,123995240,3250,3250,3250,3250,217
20250401,113200,123289990,3250,3250,3250,3250,200
20250401,113100,122639990,3260,3260,3260,3260,0
20250401,113000,122639990,3260,3260,3260,3260,0
20250401,112900,122639990,3260,3260,3260,3260,0
20250401,112800,122639990,3260,3260,3260,3260,0
20250401,112700,122639990,3260,3260,3260,3260,162
20250401,112600,122111870,3250,3250,3255,3250,902
20250401,112500,119179605,3250,3250,3250,3250,121
20250401,112400,118786355,3240,3240,3240,3240,0
20250401,112300,118786355,3240,3240,3240,3240,0
20250401,112200,118786355,3240,3240,3240,3240,36
20250401,112100,118669715,3250,3250,3250,3250,0
20250401,112000,118669715,3250,3250,3250,3250,1
20250401,111900,118666465,3250,3250,3250,3250,475
20250401,111800,117122715,3250,3250,3250,3250,0
20250401,111700,117122715,3250,3250,3250,3250,0
20250401,111600,117122715,3250,3250,3250,3250,0
20250401,111500,117122715,3250,3250,3250,3250,0
20250401,111400,117122715,3250,3250,3250,3250,4
20250401,111300,117109715,3250,3250,3250,3250,1
20250401,111200,117106465,3230,3230,3230,3230,0
20250401,111100,117106465,3230,3230,3230,3230,0
20250401,111000,117106465,3230,3230,3230,3230,0
20250401,110900,117106465,3230,3235,3235,3230,188
20250401,110800,116498860,3250,3250,3250,3250,0
20250401,110700,116498860,3250,3250,3250,3250,0
20250401,110600,116498860,3250,3250,3250,3250,1
20250401,110500,116495610,3250,3250,3250,3250,0
20250401,110400,116495610,3250,3250,3250,3250,95
20250401,110300,116186860,3250,3250,3250,3250,0
20250401,110200,116186860,3250,3250,3250,3250,142
20250401,110100,115725360,3235,3235,3235,3235,0
20250401,110000,115725360,3235,3235,3235,3235,0
20250401,105900,115725360,3235,3235,3235,3235,0
20250401,105800,115725360,3235,3250,3250,3235,1161
20250401,105700,111952155,3250,3250,3250,3250,0
20250401,105600,111952155,3250,3250,3290,3250,186
20250401,105500,111347575,3255,3255,3255,3255,0
20250401,105400,111347575,3255,3245,3255,3245,1116
20250401,105300,107721735,3235,3230,3235,3230,4328
20250401,105200,93727295,3235,3235,3235,3235,1285
20250401,105100,89570320,3235,3235,3235,3235,157
20250401,105000,89062425,3230,3230,3230,3230,0
20250401,104900,89062425,3230,3230,3230,3230,52
20250401,104800,88894465,3205,3205,3205,3205,0
20250401,104700,88894465,3205,3205,3205,3205,0
20250401,104600,88894465,3205,3210,3210,3205,354
20250401,104500,87758895,3235,3235,3240,3235,288
20250401,104400,86826315,3235,3220,3235,3220,888
20250401,104300,83955475,3215,3210,3220,3210,674
20250401,104200,81789120,3210,3210,3210,3210,4
20250401,104100,81776280,3210,3210,3210,3210,0
20250401,104000,81776280,3210,3210,3210,3210,0
20250401,103900,81776280,3210,3210,3210,3210,0
20250401,103800,81776280,3210,3210,3210,3210,4
20250401,103700,81763440,3195,3200,3200,3190,4109
20250401,103600,68634970,3205,3205,3205,3205,1
20250401,103500,68631765,3205,3205,3205,3205,0
20250401,103400,68631765,3205,3205,3205,3205,0
20250401,103300,68631765,3205,3205,3205,3205,0
20250401,103200,68631765,3205,3205,3205,3205,0
20250401,103100,68631765,3205,3210,3210,3205,2
20250401,103000,68625350,3210,3210,3210,3210,659
20250401,102900,66509960,3210,3210,3210,3210,156
20250401,102800,66009200,3205,3205,3210,3205,212
20250401,102700,65328750,3205,3210,3210,3205,136
20250401,102600,64892310,3220,3220,3220,3220,0
20250401,102500,64892310,3220,3220,3220,3220,10
20250401,102400,64860110,3220,3220,3220,3220,1
20250401,102300,64856890,3220,3220,3220,3220,0
20250401,102200,64856890,3220,3220,3220,3220,0
20250401,102100,64856890,3220,3220,3220,3220,10
20250401,102000,64824690,3230,3245,3245,3230,858
20250401,101900,62053200,3245,3230,3245,3230,236
20250401,101800,61288890,3230,3230,3230,3230,3
20250401,101700,61279200,3230,3230,3230,3230,0
20250401,101600,61279200,3230,3230,3230,3230,0
20250401,101500,61279200,3230,3225,3230,3225,128
20250401,101400,60866395,3205,3205,3205,3205,0
20250401,101300,60866395,3205,3205,3205,3205,0
20250401,101200,60866395,3205,3215,3250,3205,2058
20250401,101100,54226465,3215,3210,3215,3210,208
20250401,101000,53558780,3210,3210,3210,3210,0
20250401,100900,53558780,3210,3210,3210,3210,0
20250401,100800,53558780,3210,3210,3210,3210,0
20250401,100700,53558780,3210,3195,3210,3195,453
20250401,100600,52111165,3195,3195,3195,3195,0
20250401,100500,52111165,3195,3195,3195,3195,0
20250401,100400,52111165,3195,3195,3195,3195,2
20250401,100300,52104775,3195,3195,3195,3195,0
20250401,100200,52104775,3195,3195,3195,3195,3
20250401,100100,52095190,3190,3190,3190,3190,0
20250401,100000,52095190,3190,3190,3190,3190,182
20250401,095900,51514610,3195,3195,3195,3190,116
20250401,095800,51144250,3215,3215,3215,3215,0
20250401,095700,51144250,3215,3215,3215,3215,0
20250401,095600,51144250,3215,3215,3215,3215,0
20250401,095500,51144250,3215,3195,3215,3195,472
20250401,095400,49635630,3195,3195,3195,3195,0
20250401,095300,49635630,3195,3195,3195,3195,12
20250401,095200,49597290,3190,3190,3190,3190,0
20250401,095100,49597290,3190,3195,3195,3190,820
20250401,095000,46981485,3190,3190,3190,3190,25
20250401,094900,46901735,3200,3200,3200,3200,0
20250401,094800,46901735,3200,3195,3200,3190,3429
20250401,094700,35950995,3225,3225,3225,3225,0
20250401,094600,35950995,3225,3225,3225,3225,0
20250401,094500,35950995,3225,3200,3225,3200,36
20250401,094400,35835770,3230,3230,3230,3230,0
20250401,094300,35835770,3230,3230,3230,3230,10
20250401,094200,35803470,3230,3230,3230,3230,0
20250401,094100,35803470,3230,3200,3230,3200,262
20250401,094000,34963900,3200,3200,3200,3200,6
20250401,093900,34944700,3200,3185,3200,3185,105
20250401,093800,34609900,3160,3190,3190,3160,285
20250401,093700,33702960,3195,3195,3195,3195,6
20250401,093600,33683790,3195,3190,3195,3190,60
20250401,093500,33492385,3190,3190,3190,3190,365
20250401,093400,32328035,3190,3185,3190,3185,201
20250401,093300,31687845,3190,3180,3190,3180,71
20250401,093200,31461815,3185,3195,3195,3180,2164
20250401,093100,24559475,3205,3200,3205,3195,313
20250401,093000,23558930,3205,3205,3205,3205,0
20250401,092900,23558930,3205,3205,3205,3205,0
20250401,092800,23558930,3205,3205,3205,3205,0
20250401,092700,23558930,3205,3205,3205,3205,35
20250401,092600,23446755,3200,3200,3200,3200,50
20250401,092500,23286755,3200,3205,3205,3200,434
20250401,092400,21897315,3210,3210,3210,3210,0
20250401,092300,21897315,3210,3205,3210,3205,14
20250401,092200,21852390,3205,3210,3210,3205,70
20250401,092100,21627790,3215,3215,3215,3215,37
20250401,092000,21508835,3215,3215,3215,3215,43
20250401,091900,21370590,3220,3220,3220,3220,0
20250401,091800,21370590,3220,3220,3220,3220,0
20250401,091700,21370590,3220,3220,3220,3220,0
20250401,091600,21370590,3220,3220,3220,3220,1
20250401,091500,21367370,3205,3205,3205,3205,0
20250401,091400,21367370,3205,3205,3205,3205,33
20250401,091300,21261605,3200,3200,3200,3200,0
20250401,091200,21261605,3200,3200,3200,3200,0
20250401,091100,21261605,3200,3220,3235,3200,466
20250401,091000,19760395,3220,3215,3225,3215,146
20250401,090900,19290520,3215,3205,3215,3205,146
20250401,090800,18822190,3200,3200,3200,3195,878
20250401,090700,16012980,3205,3215,3215,3205,195
20250401,090600,15387395,3220,3205,3230,3160,1326
20250401,090500,11164175,3235,3230,3235,3225,73
20250401,090400,10928035,3230,3215,3230,3215,427
20250401,090300,9553185,3215,3200,3215,3195,639
20250401,090200,7505335,3195,3200,3205,3185,652
20250401,090100,5419600,3185,3220,3220,3185,433
20250401,090000,4033645,3220,3250,3320,3185,1250
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 168811670 3230 3230 3230 3230 664
3 20250401 184900 168811670 3230 3230 3230 3230 0
4 20250401 184800 168811670 3230 3230 3230 3230 0
5 20250401 184700 168811670 3230 3230 3230 3230 0
6 20250401 184600 168811670 3230 3230 3230 3230 0
7 20250401 184500 168811670 3230 3230 3230 3230 0
8 20250401 184400 168811670 3230 3230 3230 3230 0
9 20250401 184300 168811670 3230 3230 3230 3230 0
10 20250401 184200 168811670 3230 3230 3230 3230 0
11 20250401 184100 168811670 3230 3230 3230 3230 0
12 20250401 184000 168811670 3230 3230 3230 3230 0
13 20250401 183900 168811670 3230 3230 3230 3230 0
14 20250401 183800 168811670 3230 3230 3230 3230 0
15 20250401 183700 168811670 3230 3230 3230 3230 0
16 20250401 183600 168811670 3230 3230 3230 3230 0
17 20250401 183500 168811670 3230 3230 3230 3230 0
18 20250401 183400 168811670 3230 3230 3230 3230 0
19 20250401 183300 168811670 3230 3230 3230 3230 0
20 20250401 183200 168811670 3230 3230 3230 3230 0
21 20250401 183100 168811670 3230 3230 3230 3230 0
22 20250401 183000 168811670 3230 3230 3230 3230 0
23 20250401 182900 168811670 3230 3230 3230 3230 0
24 20250401 182800 168811670 3230 3230 3230 3230 0
25 20250401 182700 168811670 3230 3230 3230 3230 0
26 20250401 182600 168811670 3230 3230 3230 3230 0
27 20250401 182500 168811670 3230 3230 3230 3230 0
28 20250401 182400 168811670 3230 3230 3230 3230 0
29 20250401 182300 168811670 3230 3230 3230 3230 0
30 20250401 182200 168811670 3230 3230 3230 3230 0
31 20250401 182100 168811670 3230 3230 3230 3230 0
32 20250401 182000 168811670 3230 3230 3230 3230 664
33 20250401 181900 168811670 3230 3230 3230 3230 0
34 20250401 181800 168811670 3230 3230 3230 3230 0
35 20250401 181700 168811670 3230 3230 3230 3230 0
36 20250401 181600 168811670 3230 3230 3230 3230 0
37 20250401 181500 168811670 3230 3230 3230 3230 0
38 20250401 181400 168811670 3230 3230 3230 3230 0
39 20250401 181300 168811670 3230 3230 3230 3230 0
40 20250401 181200 168811670 3230 3230 3230 3230 0
41 20250401 181100 168811670 3230 3230 3230 3230 0
42 20250401 181000 168811670 3230 3230 3230 3230 0
43 20250401 180900 168811670 3230 3230 3230 3230 0
44 20250401 180800 168811670 3230 3230 3230 3230 0
45 20250401 180700 168811670 3230 3230 3230 3230 0
46 20250401 180600 168811670 3230 3230 3230 3230 0
47 20250401 180500 168811670 3230 3230 3230 3230 0
48 20250401 180400 168811670 3230 3230 3230 3230 0
49 20250401 180300 168811670 3230 3230 3230 3230 0
50 20250401 180200 168811670 3230 3230 3230 3230 0
51 20250401 180100 168811670 3230 3230 3230 3230 0
52 20250401 180000 168811670 3230 3230 3230 3230 0
53 20250401 175900 168811670 3230 3230 3230 3230 0
54 20250401 175800 168811670 3230 3230 3230 3230 0
55 20250401 175700 168811670 3230 3230 3230 3230 0
56 20250401 175600 168811670 3230 3230 3230 3230 0
57 20250401 175500 168811670 3230 3230 3230 3230 0
58 20250401 175400 168811670 3230 3230 3230 3230 0
59 20250401 175300 168811670 3230 3230 3230 3230 0
60 20250401 175200 168811670 3230 3230 3230 3230 0
61 20250401 175100 168811670 3230 3230 3230 3230 0
62 20250401 175000 168811670 3230 3230 3230 3230 664
63 20250401 174900 168811670 3230 3230 3230 3230 0
64 20250401 174800 168811670 3230 3230 3230 3230 0
65 20250401 174700 168811670 3230 3230 3230 3230 0
66 20250401 174600 168811670 3230 3230 3230 3230 0
67 20250401 174500 168811670 3230 3230 3230 3230 0
68 20250401 174400 168811670 3230 3230 3230 3230 0
69 20250401 174300 168811670 3230 3230 3230 3230 0
70 20250401 174200 168811670 3230 3230 3230 3230 0
71 20250401 174100 168811670 3230 3230 3230 3230 0
72 20250401 174000 168811670 3230 3230 3230 3230 0
73 20250401 173900 168811670 3230 3230 3230 3230 0
74 20250401 173800 168811670 3230 3230 3230 3230 0
75 20250401 173700 168811670 3230 3230 3230 3230 0
76 20250401 173600 168811670 3230 3230 3230 3230 0
77 20250401 173500 168811670 3230 3230 3230 3230 0
78 20250401 173400 168811670 3230 3230 3230 3230 0
79 20250401 173300 168811670 3230 3230 3230 3230 0
80 20250401 173200 168811670 3230 3230 3230 3230 0
81 20250401 173100 168811670 3230 3230 3230 3230 0
82 20250401 173000 168811670 3230 3230 3230 3230 0
83 20250401 172900 168811670 3230 3230 3230 3230 0
84 20250401 172800 168811670 3230 3230 3230 3230 0
85 20250401 172700 168811670 3230 3230 3230 3230 0
86 20250401 172600 168811670 3230 3230 3230 3230 0
87 20250401 172500 168811670 3230 3230 3230 3230 0
88 20250401 172400 168811670 3230 3230 3230 3230 0
89 20250401 172300 168811670 3230 3230 3230 3230 0
90 20250401 172200 168811670 3230 3230 3230 3230 0
91 20250401 172100 168811670 3230 3230 3230 3230 0
92 20250401 172000 168811670 3230 3230 3230 3230 664
93 20250401 171900 168811670 3230 3230 3230 3230 0
94 20250401 171800 168811670 3230 3230 3230 3230 0
95 20250401 171700 168811670 3230 3230 3230 3230 0
96 20250401 171600 168811670 3230 3230 3230 3230 0
97 20250401 171500 168811670 3230 3230 3230 3230 0
98 20250401 171400 168811670 3230 3230 3230 3230 0
99 20250401 171300 168811670 3230 3230 3230 3230 0
100 20250401 171200 168811670 3230 3230 3230 3230 0
101 20250401 171100 168811670 3230 3230 3230 3230 0
102 20250401 171000 168811670 3230 3230 3230 3230 0
103 20250401 170900 168811670 3230 3230 3230 3230 0
104 20250401 170800 168811670 3230 3230 3230 3230 0
105 20250401 170700 168811670 3230 3230 3230 3230 0
106 20250401 170600 168811670 3230 3230 3230 3230 0
107 20250401 170500 168811670 3230 3230 3230 3230 0
108 20250401 170400 168811670 3230 3230 3230 3230 0
109 20250401 170300 168811670 3230 3230 3230 3230 0
110 20250401 170200 168811670 3230 3230 3230 3230 0
111 20250401 170100 168811670 3230 3230 3230 3230 0
112 20250401 170000 168811670 3230 3230 3230 3230 0
113 20250401 165900 168811670 3230 3230 3230 3230 0
114 20250401 165800 168811670 3230 3230 3230 3230 0
115 20250401 165700 168811670 3230 3230 3230 3230 0
116 20250401 165600 168811670 3230 3230 3230 3230 0
117 20250401 165500 168811670 3230 3230 3230 3230 0
118 20250401 165400 168811670 3230 3230 3230 3230 0
119 20250401 165300 168811670 3230 3230 3230 3230 0
120 20250401 165200 168811670 3230 3230 3230 3230 0
121 20250401 165100 168811670 3230 3230 3230 3230 0
122 20250401 165000 168811670 3230 3230 3230 3230 664
123 20250401 164900 168811670 3230 3230 3230 3230 0
124 20250401 164800 168811670 3230 3230 3230 3230 0
125 20250401 164700 168811670 3230 3230 3230 3230 0
126 20250401 164600 168811670 3230 3230 3230 3230 0
127 20250401 164500 168811670 3230 3230 3230 3230 0
128 20250401 164400 168811670 3230 3230 3230 3230 0
129 20250401 164300 168811670 3230 3230 3230 3230 0
130 20250401 164200 168811670 3230 3230 3230 3230 0
131 20250401 164100 168811670 3230 3230 3230 3230 0
132 20250401 164000 168811670 3230 3230 3230 3230 0
133 20250401 163900 168811670 3230 3230 3230 3230 0
134 20250401 163800 168811670 3230 3230 3230 3230 0
135 20250401 163700 168811670 3230 3230 3230 3230 0
136 20250401 163600 168811670 3230 3230 3230 3230 0
137 20250401 163500 168811670 3230 3230 3230 3230 0
138 20250401 163400 168811670 3230 3230 3230 3230 0
139 20250401 163300 168811670 3230 3230 3230 3230 0
140 20250401 163200 168811670 3230 3230 3230 3230 0
141 20250401 163100 168811670 3230 3230 3230 3230 0
142 20250401 163000 168811670 3230 3230 3230 3230 0
143 20250401 162900 168811670 3230 3230 3230 3230 0
144 20250401 162800 168811670 3230 3230 3230 3230 0
145 20250401 162700 168811670 3230 3230 3230 3230 0
146 20250401 162600 168811670 3230 3230 3230 3230 0
147 20250401 162500 168811670 3230 3230 3230 3230 0
148 20250401 162400 168811670 3230 3230 3230 3230 0
149 20250401 162300 168811670 3230 3230 3230 3230 0
150 20250401 162200 168811670 3230 3230 3230 3230 0
151 20250401 162100 168811670 3230 3230 3230 3230 0
152 20250401 162000 168811670 3230 3230 3230 3230 664
153 20250401 161900 168811670 3230 3230 3230 3230 0
154 20250401 161800 168811670 3230 3230 3230 3230 0
155 20250401 161700 168811670 3230 3230 3230 3230 0
156 20250401 161600 168811670 3230 3230 3230 3230 0
157 20250401 161500 168811670 3230 3230 3230 3230 0
158 20250401 161400 168811670 3230 3230 3230 3230 0
159 20250401 161300 168811670 3230 3230 3230 3230 0
160 20250401 161200 168811670 3230 3230 3230 3230 0
161 20250401 161100 168811670 3230 3230 3230 3230 0
162 20250401 161000 168811670 3230 3230 3230 3230 0
163 20250401 160900 168811670 3230 3230 3230 3230 0
164 20250401 160800 168811670 3230 3230 3230 3230 0
165 20250401 160700 168811670 3230 3230 3230 3230 0
166 20250401 160600 168811670 3230 3230 3230 3230 0
167 20250401 160500 168811670 3230 3230 3230 3230 0
168 20250401 160400 168811670 3230 3230 3230 3230 0
169 20250401 160300 168811670 3230 3230 3230 3230 0
170 20250401 160200 168811670 3230 3230 3230 3230 0
171 20250401 160100 168811670 3230 3230 3230 3230 0
172 20250401 160000 168811670 3230 3230 3230 3230 0
173 20250401 155900 168811670 3230 3230 3230 3230 0
174 20250401 155800 168811670 3230 3230 3230 3230 0
175 20250401 155700 168811670 3230 3230 3230 3230 0
176 20250401 155600 168811670 3230 3230 3230 3230 0
177 20250401 155500 168811670 3230 3230 3230 3230 0
178 20250401 155400 168811670 3230 3230 3230 3230 0
179 20250401 155300 168811670 3230 3230 3230 3230 0
180 20250401 155200 168811670 3230 3230 3230 3230 0
181 20250401 155100 168811670 3230 3230 3230 3230 0
182 20250401 155000 168811670 3230 3230 3230 3230 664
183 20250401 154900 168811670 3230 3230 3230 3230 0
184 20250401 154800 168811670 3230 3230 3230 3230 0
185 20250401 154700 168811670 3230 3230 3230 3230 0
186 20250401 154600 168811670 3230 3230 3230 3230 0
187 20250401 154500 168811670 3230 3230 3230 3230 0
188 20250401 154400 168811670 3230 3230 3230 3230 0
189 20250401 154300 168811670 3230 3230 3230 3230 0
190 20250401 154200 168811670 3230 3230 3230 3230 0
191 20250401 154100 168811670 3230 3230 3230 3230 0
192 20250401 154000 168811670 3230 3230 3230 3230 0
193 20250401 153900 168811670 3230 3230 3230 3230 0
194 20250401 153800 168811670 3230 3230 3230 3230 0
195 20250401 153700 168811670 3230 3230 3230 3230 0
196 20250401 153600 168811670 3230 3230 3230 3230 0
197 20250401 153500 168811670 3230 3230 3230 3230 0
198 20250401 153400 168811670 3230 3230 3230 3230 0
199 20250401 153300 168811670 3230 3230 3230 3230 0
200 20250401 153200 168811670 3230 3230 3230 3230 0
201 20250401 153100 168811670 3230 3230 3230 3230 0
202 20250401 153000 168811670 3230 3230 3230 3230 664
203 20250401 152900 166666950 3230 3230 3230 3230 0
204 20250401 152800 166666950 3230 3230 3230 3230 0
205 20250401 152700 166666950 3230 3230 3230 3230 0
206 20250401 152600 166666950 3230 3230 3230 3230 0
207 20250401 152500 166666950 3230 3230 3230 3230 0
208 20250401 152400 166666950 3230 3230 3230 3230 0
209 20250401 152300 166666950 3230 3230 3230 3230 0
210 20250401 152200 166666950 3230 3230 3230 3230 0
211 20250401 152100 166666950 3230 3230 3230 3230 0
212 20250401 152000 166666950 3230 3230 3230 3230 0
213 20250401 151900 166666950 3230 3230 3230 3230 76
214 20250401 151800 166421470 3230 3230 3230 3230 110
215 20250401 151700 166066170 3235 3235 3235 3235 6
216 20250401 151600 166046760 3235 3235 3235 3235 0
217 20250401 151500 166046760 3235 3235 3240 3235 102
218 20250401 151400 165716785 3230 3230 3230 3230 276
219 20250401 151300 164825305 3225 3225 3225 3225 60
220 20250401 151200 164631805 3230 3230 3230 3230 195
221 20250401 151100 164001955 3230 3230 3230 3230 0
222 20250401 151000 164001955 3230 3230 3230 3230 73
223 20250401 150900 163766165 3225 3225 3225 3225 125
224 20250401 150800 163363040 3235 3235 3235 3235 26
225 20250401 150700 163278930 3225 3230 3230 3225 100
226 20250401 150600 162956150 3235 3235 3235 3235 79
227 20250401 150500 162700585 3235 3235 3235 3235 0
228 20250401 150400 162700585 3235 3235 3235 3235 0
229 20250401 150300 162700585 3235 3235 3235 3235 1
230 20250401 150200 162697350 3230 3235 3235 3230 87
231 20250401 150100 162416130 3240 3240 3240 3240 0
232 20250401 150000 162416130 3240 3240 3240 3240 0
233 20250401 145900 162416130 3240 3240 3240 3240 0
234 20250401 145800 162416130 3240 3240 3240 3240 20
235 20250401 145700 162351330 3240 3240 3240 3240 8
236 20250401 145600 162325410 3240 3240 3240 3240 1
237 20250401 145500 162322170 3235 3235 3235 3235 0
238 20250401 145400 162322170 3235 3235 3235 3235 31
239 20250401 145300 162221885 3240 3240 3240 3240 50
240 20250401 145200 162059885 3240 3240 3240 3240 50
241 20250401 145100 161897885 3240 3240 3240 3240 321
242 20250401 145000 160857845 3240 3240 3240 3240 206
243 20250401 144900 160190405 3240 3240 3240 3240 0
244 20250401 144800 160190405 3240 3240 3240 3240 0
245 20250401 144700 160190405 3240 3240 3240 3240 1
246 20250401 144600 160187165 3240 3240 3240 3240 0
247 20250401 144500 160187165 3240 3240 3240 3240 54
248 20250401 144400 160012205 3240 3240 3240 3240 100
249 20250401 144300 159688205 3240 3240 3240 3240 1
250 20250401 144200 159684965 3235 3235 3235 3235 0
251 20250401 144100 159684965 3235 3235 3235 3235 1
252 20250401 144000 159681730 3245 3245 3245 3245 0
253 20250401 143900 159681730 3245 3245 3245 3245 88
254 20250401 143800 159396170 3235 3235 3235 3235 0
255 20250401 143700 159396170 3235 3235 3235 3235 0
256 20250401 143600 159396170 3235 3235 3235 3235 783
257 20250401 143500 156863165 3250 3250 3250 3250 0
258 20250401 143400 156863165 3250 3250 3250 3250 0
259 20250401 143300 156863165 3250 3250 3250 3250 0
260 20250401 143200 156863165 3250 3250 3250 3250 0
261 20250401 143100 156863165 3250 3250 3250 3250 0
262 20250401 143000 156863165 3250 3250 3250 3250 0
263 20250401 142900 156863165 3250 3250 3250 3250 0
264 20250401 142800 156863165 3250 3250 3250 3250 0
265 20250401 142700 156863165 3250 3250 3250 3250 1
266 20250401 142600 156859915 3250 3250 3250 3250 0
267 20250401 142500 156859915 3250 3245 3250 3245 6
268 20250401 142400 156840440 3245 3245 3245 3245 300
269 20250401 142300 155866940 3245 3245 3245 3245 0
270 20250401 142200 155866940 3245 3245 3245 3245 1
271 20250401 142100 155863695 3240 3240 3240 3240 0
272 20250401 142000 155863695 3240 3240 3240 3240 5
273 20250401 141900 155847495 3250 3250 3250 3250 2
274 20250401 141800 155840995 3245 3250 3250 3245 1199
275 20250401 141700 151949090 3250 3250 3250 3250 0
276 20250401 141600 151949090 3250 3250 3250 3250 0
277 20250401 141500 151949090 3250 3250 3250 3250 0
278 20250401 141400 151949090 3250 3250 3250 3250 0
279 20250401 141300 151949090 3250 3250 3250 3250 0
280 20250401 141200 151949090 3250 3250 3250 3250 0
281 20250401 141100 151949090 3250 3250 3250 3250 0
282 20250401 141000 151949090 3250 3250 3250 3250 0
283 20250401 140900 151949090 3250 3250 3250 3250 2
284 20250401 140800 151942590 3250 3250 3250 3250 0
285 20250401 140700 151942590 3250 3250 3250 3250 0
286 20250401 140600 151942590 3250 3250 3250 3250 165
287 20250401 140500 151406340 3250 3250 3250 3250 0
288 20250401 140400 151406340 3250 3250 3250 3250 0
289 20250401 140300 151406340 3250 3250 3250 3250 0
290 20250401 140200 151406340 3250 3250 3250 3250 0
291 20250401 140100 151406340 3250 3250 3250 3250 300
292 20250401 140000 150431340 3250 3250 3250 3250 0
293 20250401 135900 150431340 3250 3250 3250 3250 2
294 20250401 135800 150424840 3250 3250 3250 3250 0
295 20250401 135700 150424840 3250 3255 3255 3250 584
296 20250401 135600 148525590 3260 3260 3260 3260 0
297 20250401 135500 148525590 3260 3260 3260 3260 2
298 20250401 135400 148519070 3265 3265 3265 3265 0
299 20250401 135300 148519070 3265 3265 3265 3265 250
300 20250401 135200 147702820 3265 3265 3265 3265 0
301 20250401 135100 147702820 3265 3265 3265 3265 0
302 20250401 135000 147702820 3265 3265 3265 3265 0
303 20250401 134900 147702820 3265 3265 3265 3265 0
304 20250401 134800 147702820 3265 3255 3265 3250 376
305 20250401 134700 146478350 3260 3260 3260 3260 209
306 20250401 134600 145797010 3255 3255 3255 3255 0
307 20250401 134500 145797010 3255 3255 3255 3255 0
308 20250401 134400 145797010 3255 3255 3255 3255 3
309 20250401 134300 145787245 3255 3255 3255 3255 89
310 20250401 134200 145497550 3250 3250 3250 3250 0
311 20250401 134100 145497550 3250 3250 3250 3250 0
312 20250401 134000 145497550 3250 3250 3250 3250 0
313 20250401 133900 145497550 3250 3250 3250 3250 0
314 20250401 133800 145497550 3250 3250 3250 3250 0
315 20250401 133700 145497550 3250 3250 3250 3250 0
316 20250401 133600 145497550 3250 3250 3250 3250 0
317 20250401 133500 145497550 3250 3250 3250 3250 26
318 20250401 133400 145413050 3250 3250 3250 3250 74
319 20250401 133300 145172550 3250 3250 3250 3250 9
320 20250401 133200 145143300 3250 3250 3250 3250 96
321 20250401 133100 144831300 3250 3250 3250 3250 0
322 20250401 133000 144831300 3250 3250 3250 3250 0
323 20250401 132900 144831300 3250 3250 3250 3250 0
324 20250401 132800 144831300 3250 3250 3250 3250 0
325 20250401 132700 144831300 3250 3250 3250 3250 0
326 20250401 132600 144831300 3250 3245 3250 3245 509
327 20250401 132500 143177095 3245 3245 3245 3245 0
328 20250401 132400 143177095 3245 3245 3245 3245 6
329 20250401 132300 143157625 3255 3255 3255 3255 0
330 20250401 132200 143157625 3255 3255 3255 3255 2
331 20250401 132100 143151115 3250 3250 3250 3250 0
332 20250401 132000 143151115 3250 3250 3250 3250 318
333 20250401 131900 142117615 3250 3245 3250 3245 240
334 20250401 131800 141338115 3245 3245 3245 3245 0
335 20250401 131700 141338115 3245 3245 3245 3245 0
336 20250401 131600 141338115 3245 3245 3245 3245 0
337 20250401 131500 141338115 3245 3245 3245 3245 0
338 20250401 131400 141338115 3245 3245 3245 3245 0
339 20250401 131300 141338115 3245 3245 3245 3245 0
340 20250401 131200 141338115 3245 3245 3245 3245 0
341 20250401 131100 141338115 3245 3245 3245 3245 0
342 20250401 131000 141338115 3245 3245 3245 3245 0
343 20250401 130900 141338115 3245 3245 3245 3245 0
344 20250401 130800 141338115 3245 3245 3245 3245 0
345 20250401 130700 141338115 3245 3247 3247 3245 246
346 20250401 130600 140539355 3250 3250 3250 3250 0
347 20250401 130500 140539355 3250 3250 3250 3250 0
348 20250401 130400 140539355 3250 3250 3250 3250 0
349 20250401 130300 140539355 3250 3250 3250 3250 5
350 20250401 130200 140523105 3245 3245 3245 3245 0
351 20250401 130100 140523105 3245 3245 3245 3245 0
352 20250401 130000 140523105 3245 3245 3245 3245 0
353 20250401 125900 140523105 3245 3245 3245 3245 0
354 20250401 125800 140523105 3245 3245 3245 3245 0
355 20250401 125700 140523105 3245 3245 3245 3245 0
356 20250401 125600 140523105 3245 3245 3245 3245 0
357 20250401 125500 140523105 3245 3245 3245 3245 0
358 20250401 125400 140523105 3245 3245 3245 3245 71
359 20250401 125300 140292710 3245 3235 3245 3235 801
360 20250401 125200 137699435 3235 3245 3245 3235 191
361 20250401 125100 137080520 3250 3250 3250 3250 0
362 20250401 125000 137080520 3250 3250 3250 3250 154
363 20250401 124900 136580020 3250 3250 3250 3250 10
364 20250401 124800 136547520 3250 3250 3250 3250 1007
365 20250401 124700 133274770 3255 3255 3255 3255 0
366 20250401 124600 133274770 3255 3255 3255 3255 0
367 20250401 124500 133274770 3255 3255 3255 3255 0
368 20250401 124400 133274770 3255 3255 3255 3255 1089
369 20250401 124300 129730075 3260 3260 3260 3260 0
370 20250401 124200 129730075 3260 3260 3260 3260 0
371 20250401 124100 129730075 3260 3260 3260 3260 0
372 20250401 124000 129730075 3260 3260 3260 3260 119
373 20250401 123900 129342135 3260 3260 3260 3260 114
374 20250401 123800 128970495 3260 3260 3260 3260 0
375 20250401 123700 128970495 3260 3260 3260 3260 0
376 20250401 123600 128970495 3260 3260 3260 3260 0
377 20250401 123500 128970495 3260 3260 3260 3260 0
378 20250401 123400 128970495 3260 3260 3260 3260 0
379 20250401 123300 128970495 3260 3260 3260 3260 0
380 20250401 123200 128970495 3260 3260 3260 3260 0
381 20250401 123100 128970495 3260 3260 3260 3260 100
382 20250401 123000 128644495 3260 3260 3260 3260 0
383 20250401 122900 128644495 3260 3260 3260 3260 6
384 20250401 122800 128624935 3260 3260 3260 3260 1
385 20250401 122700 128621675 3255 3255 3255 3255 0
386 20250401 122600 128621675 3255 3255 3255 3255 0
387 20250401 122500 128621675 3255 3255 3255 3255 0
388 20250401 122400 128621675 3255 3255 3255 3255 0
389 20250401 122300 128621675 3255 3255 3255 3255 8
390 20250401 122200 128595635 3255 3255 3255 3255 20
391 20250401 122100 128530535 3260 3260 3260 3260 90
392 20250401 122000 128237135 3260 3260 3260 3260 0
393 20250401 121900 128237135 3260 3260 3260 3260 0
394 20250401 121800 128237135 3260 3260 3260 3260 62
395 20250401 121700 128035015 3265 3265 3265 3265 0
396 20250401 121600 128035015 3265 3265 3265 3265 0
397 20250401 121500 128035015 3265 3265 3265 3265 0
398 20250401 121400 128035015 3265 3265 3265 3265 0
399 20250401 121300 128035015 3265 3265 3265 3265 0
400 20250401 121200 128035015 3265 3265 3265 3265 1
401 20250401 121100 128031750 3265 3265 3265 3265 1
402 20250401 121000 128028485 3265 3265 3265 3265 0
403 20250401 120900 128028485 3265 3265 3265 3265 20
404 20250401 120800 127963185 3260 3260 3260 3260 2
405 20250401 120700 127956665 3260 3260 3260 3260 0
406 20250401 120600 127956665 3260 3255 3260 3255 346
407 20250401 120500 126830160 3245 3245 3245 3245 0
408 20250401 120400 126830160 3245 3245 3245 3245 0
409 20250401 120300 126830160 3245 3245 3245 3245 0
410 20250401 120200 126830160 3245 3245 3245 3245 0
411 20250401 120100 126830160 3245 3245 3245 3245 0
412 20250401 120000 126830160 3245 3245 3245 3245 0
413 20250401 115900 126830160 3245 3245 3245 3245 0
414 20250401 115800 126830160 3245 3245 3245 3245 0
415 20250401 115700 126830160 3245 3245 3245 3245 70
416 20250401 115600 126603010 3240 3240 3240 3240 2
417 20250401 115500 126596530 3235 3235 3235 3235 0
418 20250401 115400 126596530 3235 3235 3235 3235 0
419 20250401 115300 126596530 3235 3235 3235 3235 0
420 20250401 115200 126596530 3235 3245 3245 3235 269
421 20250401 115100 125723665 3255 3250 3255 3250 26
422 20250401 115000 125639150 3250 3250 3250 3250 2
423 20250401 114900 125632650 3255 3255 3255 3255 0
424 20250401 114800 125632650 3255 3255 3255 3255 0
425 20250401 114700 125632650 3255 3255 3255 3255 0
426 20250401 114600 125632650 3255 3255 3255 3255 0
427 20250401 114500 125632650 3255 3255 3255 3255 1
428 20250401 114400 125629395 3255 3255 3255 3255 0
429 20250401 114300 125629395 3255 3255 3255 3255 0
430 20250401 114200 125629395 3255 3255 3255 3255 0
431 20250401 114100 125629395 3255 3255 3255 3255 0
432 20250401 114000 125629395 3255 3255 3255 3255 0
433 20250401 113900 125629395 3255 3255 3255 3255 60
434 20250401 113800 125434095 3250 3250 3250 3250 0
435 20250401 113700 125434095 3250 3245 3250 3245 197
436 20250401 113600 124794740 3250 3250 3250 3250 2
437 20250401 113500 124788240 3250 3250 3250 3250 0
438 20250401 113400 124788240 3250 3250 3250 3250 244
439 20250401 113300 123995240 3250 3250 3250 3250 217
440 20250401 113200 123289990 3250 3250 3250 3250 200
441 20250401 113100 122639990 3260 3260 3260 3260 0
442 20250401 113000 122639990 3260 3260 3260 3260 0
443 20250401 112900 122639990 3260 3260 3260 3260 0
444 20250401 112800 122639990 3260 3260 3260 3260 0
445 20250401 112700 122639990 3260 3260 3260 3260 162
446 20250401 112600 122111870 3250 3250 3255 3250 902
447 20250401 112500 119179605 3250 3250 3250 3250 121
448 20250401 112400 118786355 3240 3240 3240 3240 0
449 20250401 112300 118786355 3240 3240 3240 3240 0
450 20250401 112200 118786355 3240 3240 3240 3240 36
451 20250401 112100 118669715 3250 3250 3250 3250 0
452 20250401 112000 118669715 3250 3250 3250 3250 1
453 20250401 111900 118666465 3250 3250 3250 3250 475
454 20250401 111800 117122715 3250 3250 3250 3250 0
455 20250401 111700 117122715 3250 3250 3250 3250 0
456 20250401 111600 117122715 3250 3250 3250 3250 0
457 20250401 111500 117122715 3250 3250 3250 3250 0
458 20250401 111400 117122715 3250 3250 3250 3250 4
459 20250401 111300 117109715 3250 3250 3250 3250 1
460 20250401 111200 117106465 3230 3230 3230 3230 0
461 20250401 111100 117106465 3230 3230 3230 3230 0
462 20250401 111000 117106465 3230 3230 3230 3230 0
463 20250401 110900 117106465 3230 3235 3235 3230 188
464 20250401 110800 116498860 3250 3250 3250 3250 0
465 20250401 110700 116498860 3250 3250 3250 3250 0
466 20250401 110600 116498860 3250 3250 3250 3250 1
467 20250401 110500 116495610 3250 3250 3250 3250 0
468 20250401 110400 116495610 3250 3250 3250 3250 95
469 20250401 110300 116186860 3250 3250 3250 3250 0
470 20250401 110200 116186860 3250 3250 3250 3250 142
471 20250401 110100 115725360 3235 3235 3235 3235 0
472 20250401 110000 115725360 3235 3235 3235 3235 0
473 20250401 105900 115725360 3235 3235 3235 3235 0
474 20250401 105800 115725360 3235 3250 3250 3235 1161
475 20250401 105700 111952155 3250 3250 3250 3250 0
476 20250401 105600 111952155 3250 3250 3290 3250 186
477 20250401 105500 111347575 3255 3255 3255 3255 0
478 20250401 105400 111347575 3255 3245 3255 3245 1116
479 20250401 105300 107721735 3235 3230 3235 3230 4328
480 20250401 105200 93727295 3235 3235 3235 3235 1285
481 20250401 105100 89570320 3235 3235 3235 3235 157
482 20250401 105000 89062425 3230 3230 3230 3230 0
483 20250401 104900 89062425 3230 3230 3230 3230 52
484 20250401 104800 88894465 3205 3205 3205 3205 0
485 20250401 104700 88894465 3205 3205 3205 3205 0
486 20250401 104600 88894465 3205 3210 3210 3205 354
487 20250401 104500 87758895 3235 3235 3240 3235 288
488 20250401 104400 86826315 3235 3220 3235 3220 888
489 20250401 104300 83955475 3215 3210 3220 3210 674
490 20250401 104200 81789120 3210 3210 3210 3210 4
491 20250401 104100 81776280 3210 3210 3210 3210 0
492 20250401 104000 81776280 3210 3210 3210 3210 0
493 20250401 103900 81776280 3210 3210 3210 3210 0
494 20250401 103800 81776280 3210 3210 3210 3210 4
495 20250401 103700 81763440 3195 3200 3200 3190 4109
496 20250401 103600 68634970 3205 3205 3205 3205 1
497 20250401 103500 68631765 3205 3205 3205 3205 0
498 20250401 103400 68631765 3205 3205 3205 3205 0
499 20250401 103300 68631765 3205 3205 3205 3205 0
500 20250401 103200 68631765 3205 3205 3205 3205 0
501 20250401 103100 68631765 3205 3210 3210 3205 2
502 20250401 103000 68625350 3210 3210 3210 3210 659
503 20250401 102900 66509960 3210 3210 3210 3210 156
504 20250401 102800 66009200 3205 3205 3210 3205 212
505 20250401 102700 65328750 3205 3210 3210 3205 136
506 20250401 102600 64892310 3220 3220 3220 3220 0
507 20250401 102500 64892310 3220 3220 3220 3220 10
508 20250401 102400 64860110 3220 3220 3220 3220 1
509 20250401 102300 64856890 3220 3220 3220 3220 0
510 20250401 102200 64856890 3220 3220 3220 3220 0
511 20250401 102100 64856890 3220 3220 3220 3220 10
512 20250401 102000 64824690 3230 3245 3245 3230 858
513 20250401 101900 62053200 3245 3230 3245 3230 236
514 20250401 101800 61288890 3230 3230 3230 3230 3
515 20250401 101700 61279200 3230 3230 3230 3230 0
516 20250401 101600 61279200 3230 3230 3230 3230 0
517 20250401 101500 61279200 3230 3225 3230 3225 128
518 20250401 101400 60866395 3205 3205 3205 3205 0
519 20250401 101300 60866395 3205 3205 3205 3205 0
520 20250401 101200 60866395 3205 3215 3250 3205 2058
521 20250401 101100 54226465 3215 3210 3215 3210 208
522 20250401 101000 53558780 3210 3210 3210 3210 0
523 20250401 100900 53558780 3210 3210 3210 3210 0
524 20250401 100800 53558780 3210 3210 3210 3210 0
525 20250401 100700 53558780 3210 3195 3210 3195 453
526 20250401 100600 52111165 3195 3195 3195 3195 0
527 20250401 100500 52111165 3195 3195 3195 3195 0
528 20250401 100400 52111165 3195 3195 3195 3195 2
529 20250401 100300 52104775 3195 3195 3195 3195 0
530 20250401 100200 52104775 3195 3195 3195 3195 3
531 20250401 100100 52095190 3190 3190 3190 3190 0
532 20250401 100000 52095190 3190 3190 3190 3190 182
533 20250401 095900 51514610 3195 3195 3195 3190 116
534 20250401 095800 51144250 3215 3215 3215 3215 0
535 20250401 095700 51144250 3215 3215 3215 3215 0
536 20250401 095600 51144250 3215 3215 3215 3215 0
537 20250401 095500 51144250 3215 3195 3215 3195 472
538 20250401 095400 49635630 3195 3195 3195 3195 0
539 20250401 095300 49635630 3195 3195 3195 3195 12
540 20250401 095200 49597290 3190 3190 3190 3190 0
541 20250401 095100 49597290 3190 3195 3195 3190 820
542 20250401 095000 46981485 3190 3190 3190 3190 25
543 20250401 094900 46901735 3200 3200 3200 3200 0
544 20250401 094800 46901735 3200 3195 3200 3190 3429
545 20250401 094700 35950995 3225 3225 3225 3225 0
546 20250401 094600 35950995 3225 3225 3225 3225 0
547 20250401 094500 35950995 3225 3200 3225 3200 36
548 20250401 094400 35835770 3230 3230 3230 3230 0
549 20250401 094300 35835770 3230 3230 3230 3230 10
550 20250401 094200 35803470 3230 3230 3230 3230 0
551 20250401 094100 35803470 3230 3200 3230 3200 262
552 20250401 094000 34963900 3200 3200 3200 3200 6
553 20250401 093900 34944700 3200 3185 3200 3185 105
554 20250401 093800 34609900 3160 3190 3190 3160 285
555 20250401 093700 33702960 3195 3195 3195 3195 6
556 20250401 093600 33683790 3195 3190 3195 3190 60
557 20250401 093500 33492385 3190 3190 3190 3190 365
558 20250401 093400 32328035 3190 3185 3190 3185 201
559 20250401 093300 31687845 3190 3180 3190 3180 71
560 20250401 093200 31461815 3185 3195 3195 3180 2164
561 20250401 093100 24559475 3205 3200 3205 3195 313
562 20250401 093000 23558930 3205 3205 3205 3205 0
563 20250401 092900 23558930 3205 3205 3205 3205 0
564 20250401 092800 23558930 3205 3205 3205 3205 0
565 20250401 092700 23558930 3205 3205 3205 3205 35
566 20250401 092600 23446755 3200 3200 3200 3200 50
567 20250401 092500 23286755 3200 3205 3205 3200 434
568 20250401 092400 21897315 3210 3210 3210 3210 0
569 20250401 092300 21897315 3210 3205 3210 3205 14
570 20250401 092200 21852390 3205 3210 3210 3205 70
571 20250401 092100 21627790 3215 3215 3215 3215 37
572 20250401 092000 21508835 3215 3215 3215 3215 43
573 20250401 091900 21370590 3220 3220 3220 3220 0
574 20250401 091800 21370590 3220 3220 3220 3220 0
575 20250401 091700 21370590 3220 3220 3220 3220 0
576 20250401 091600 21370590 3220 3220 3220 3220 1
577 20250401 091500 21367370 3205 3205 3205 3205 0
578 20250401 091400 21367370 3205 3205 3205 3205 33
579 20250401 091300 21261605 3200 3200 3200 3200 0
580 20250401 091200 21261605 3200 3200 3200 3200 0
581 20250401 091100 21261605 3200 3220 3235 3200 466
582 20250401 091000 19760395 3220 3215 3225 3215 146
583 20250401 090900 19290520 3215 3205 3215 3205 146
584 20250401 090800 18822190 3200 3200 3200 3195 878
585 20250401 090700 16012980 3205 3215 3215 3205 195
586 20250401 090600 15387395 3220 3205 3230 3160 1326
587 20250401 090500 11164175 3235 3230 3235 3225 73
588 20250401 090400 10928035 3230 3215 3230 3215 427
589 20250401 090300 9553185 3215 3200 3215 3195 639
590 20250401 090200 7505335 3195 3200 3205 3185 652
591 20250401 090100 5419600 3185 3220 3220 3185 433
592 20250401 090000 4033645 3220 3250 3320 3185 1250

1
003580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,50218121,0,166724161720,0.00
20250327,0,50218121,0,171997064425,0.00
20250326,0,50218121,0,169988339585,0.00
20250325,0,50218121,0,169486158375,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 50218121 0 166724161720 0.00
3 20250327 0 50218121 0 171997064425 0.00
4 20250326 0 50218121 0 169988339585 0.00
5 20250325 0 50218121 0 169486158375 0.00