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

603
008260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,206483081,3295,3295,3295,3295,975
20250401,190000,206483081,3295,3295,3295,3295,0
20250401,185900,206483081,3295,3295,3295,3295,0
20250401,185800,206483081,3295,3295,3295,3295,0
20250401,185700,206483081,3295,3295,3295,3295,0
20250401,185600,206483081,3295,3295,3295,3295,0
20250401,185500,206483081,3295,3295,3295,3295,0
20250401,185400,206483081,3295,3295,3295,3295,0
20250401,185300,206483081,3295,3295,3295,3295,0
20250401,185200,206483081,3295,3295,3295,3295,0
20250401,185100,206483081,3295,3295,3295,3295,0
20250401,185000,206483081,3295,3295,3295,3295,0
20250401,184900,206483081,3295,3295,3295,3295,0
20250401,184800,206483081,3295,3295,3295,3295,0
20250401,184700,206483081,3295,3295,3295,3295,0
20250401,184600,206483081,3295,3295,3295,3295,0
20250401,184500,206483081,3295,3295,3295,3295,0
20250401,184400,206483081,3295,3295,3295,3295,0
20250401,184300,206483081,3295,3295,3295,3295,0
20250401,184200,206483081,3295,3295,3295,3295,0
20250401,184100,206483081,3295,3295,3295,3295,0
20250401,184000,206483081,3295,3295,3295,3295,0
20250401,183900,206483081,3295,3295,3295,3295,0
20250401,183800,206483081,3295,3295,3295,3295,0
20250401,183700,206483081,3295,3295,3295,3295,0
20250401,183600,206483081,3295,3295,3295,3295,0
20250401,183500,206483081,3295,3295,3295,3295,0
20250401,183400,206483081,3295,3295,3295,3295,0
20250401,183300,206483081,3295,3295,3295,3295,0
20250401,183200,206483081,3295,3295,3295,3295,0
20250401,183100,206483081,3295,3295,3295,3295,975
20250401,183000,206483081,3295,3295,3295,3295,0
20250401,182900,206483081,3295,3295,3295,3295,0
20250401,182800,206483081,3295,3295,3295,3295,0
20250401,182700,206483081,3295,3295,3295,3295,0
20250401,182600,206483081,3295,3295,3295,3295,0
20250401,182500,206483081,3295,3295,3295,3295,0
20250401,182400,206483081,3295,3295,3295,3295,0
20250401,182300,206483081,3295,3295,3295,3295,0
20250401,182200,206483081,3295,3295,3295,3295,0
20250401,182100,206483081,3295,3295,3295,3295,0
20250401,182000,206483081,3295,3295,3295,3295,0
20250401,181900,206483081,3295,3295,3295,3295,0
20250401,181800,206483081,3295,3295,3295,3295,0
20250401,181700,206483081,3295,3295,3295,3295,0
20250401,181600,206483081,3295,3295,3295,3295,0
20250401,181500,206483081,3295,3295,3295,3295,0
20250401,181400,206483081,3295,3295,3295,3295,0
20250401,181300,206483081,3295,3295,3295,3295,0
20250401,181200,206483081,3295,3295,3295,3295,0
20250401,181100,206483081,3295,3295,3295,3295,0
20250401,181000,206483081,3295,3295,3295,3295,0
20250401,180900,206483081,3295,3295,3295,3295,0
20250401,180800,206483081,3295,3295,3295,3295,0
20250401,180700,206483081,3295,3295,3295,3295,0
20250401,180600,206483081,3295,3295,3295,3295,0
20250401,180500,206483081,3295,3295,3295,3295,0
20250401,180400,206483081,3295,3295,3295,3295,0
20250401,180300,206483081,3295,3295,3295,3295,0
20250401,180200,206483081,3295,3295,3295,3295,0
20250401,180100,206483081,3295,3295,3295,3295,975
20250401,180000,206483081,3295,3295,3295,3295,0
20250401,175900,206483081,3295,3295,3295,3295,0
20250401,175800,206483081,3295,3295,3295,3295,0
20250401,175700,206483081,3295,3295,3295,3295,0
20250401,175600,206483081,3295,3295,3295,3295,0
20250401,175500,206483081,3295,3295,3295,3295,0
20250401,175400,206483081,3295,3295,3295,3295,0
20250401,175300,206483081,3295,3295,3295,3295,0
20250401,175200,206483081,3295,3295,3295,3295,0
20250401,175100,206483081,3295,3295,3295,3295,0
20250401,175000,206483081,3295,3295,3295,3295,0
20250401,174900,206483081,3295,3295,3295,3295,0
20250401,174800,206483081,3295,3295,3295,3295,0
20250401,174700,206483081,3295,3295,3295,3295,0
20250401,174600,206483081,3295,3295,3295,3295,0
20250401,174500,206483081,3295,3295,3295,3295,0
20250401,174400,206483081,3295,3295,3295,3295,0
20250401,174300,206483081,3295,3295,3295,3295,0
20250401,174200,206483081,3295,3295,3295,3295,0
20250401,174100,206483081,3295,3295,3295,3295,0
20250401,174000,206483081,3295,3295,3295,3295,0
20250401,173900,206483081,3295,3295,3295,3295,0
20250401,173800,206483081,3295,3295,3295,3295,0
20250401,173700,206483081,3295,3295,3295,3295,0
20250401,173600,206483081,3295,3295,3295,3295,0
20250401,173500,206483081,3295,3295,3295,3295,0
20250401,173400,206483081,3295,3295,3295,3295,0
20250401,173300,206483081,3295,3295,3295,3295,0
20250401,173200,206483081,3295,3295,3295,3295,0
20250401,173100,206483081,3295,3295,3295,3295,975
20250401,173000,206483081,3295,3295,3295,3295,0
20250401,172900,206483081,3295,3295,3295,3295,0
20250401,172800,206483081,3295,3295,3295,3295,0
20250401,172700,206483081,3295,3295,3295,3295,0
20250401,172600,206483081,3295,3295,3295,3295,0
20250401,172500,206483081,3295,3295,3295,3295,0
20250401,172400,206483081,3295,3295,3295,3295,0
20250401,172300,206483081,3295,3295,3295,3295,0
20250401,172200,206483081,3295,3295,3295,3295,0
20250401,172100,206483081,3295,3295,3295,3295,0
20250401,172000,206483081,3295,3295,3295,3295,0
20250401,171900,206483081,3295,3295,3295,3295,0
20250401,171800,206483081,3295,3295,3295,3295,0
20250401,171700,206483081,3295,3295,3295,3295,0
20250401,171600,206483081,3295,3295,3295,3295,0
20250401,171500,206483081,3295,3295,3295,3295,0
20250401,171400,206483081,3295,3295,3295,3295,0
20250401,171300,206483081,3295,3295,3295,3295,0
20250401,171200,206483081,3295,3295,3295,3295,0
20250401,171100,206483081,3295,3295,3295,3295,0
20250401,171000,206483081,3295,3295,3295,3295,0
20250401,170900,206483081,3295,3295,3295,3295,0
20250401,170800,206483081,3295,3295,3295,3295,0
20250401,170700,206483081,3295,3295,3295,3295,0
20250401,170600,206483081,3295,3295,3295,3295,0
20250401,170500,206483081,3295,3295,3295,3295,0
20250401,170400,206483081,3295,3295,3295,3295,0
20250401,170300,206483081,3295,3295,3295,3295,0
20250401,170200,206483081,3295,3295,3295,3295,0
20250401,170100,206483081,3295,3295,3295,3295,975
20250401,170000,206483081,3295,3295,3295,3295,0
20250401,165900,206483081,3295,3295,3295,3295,0
20250401,165800,206483081,3295,3295,3295,3295,0
20250401,165700,206483081,3295,3295,3295,3295,0
20250401,165600,206483081,3295,3295,3295,3295,0
20250401,165500,206483081,3295,3295,3295,3295,0
20250401,165400,206483081,3295,3295,3295,3295,0
20250401,165300,206483081,3295,3295,3295,3295,0
20250401,165200,206483081,3295,3295,3295,3295,0
20250401,165100,206483081,3295,3295,3295,3295,0
20250401,165000,206483081,3295,3295,3295,3295,0
20250401,164900,206483081,3295,3295,3295,3295,0
20250401,164800,206483081,3295,3295,3295,3295,0
20250401,164700,206483081,3295,3295,3295,3295,0
20250401,164600,206483081,3295,3295,3295,3295,0
20250401,164500,206483081,3295,3295,3295,3295,0
20250401,164400,206483081,3295,3295,3295,3295,0
20250401,164300,206483081,3295,3295,3295,3295,0
20250401,164200,206483081,3295,3295,3295,3295,0
20250401,164100,206483081,3295,3295,3295,3295,0
20250401,164000,206483081,3295,3295,3295,3295,0
20250401,163900,206483081,3295,3295,3295,3295,0
20250401,163800,206483081,3295,3295,3295,3295,0
20250401,163700,206483081,3295,3295,3295,3295,0
20250401,163600,206483081,3295,3295,3295,3295,0
20250401,163500,206483081,3295,3295,3295,3295,0
20250401,163400,206483081,3295,3295,3295,3295,0
20250401,163300,206483081,3295,3295,3295,3295,0
20250401,163200,206483081,3295,3295,3295,3295,0
20250401,163100,206483081,3295,3295,3295,3295,975
20250401,163000,206483081,3295,3295,3295,3295,0
20250401,162900,206483081,3295,3295,3295,3295,0
20250401,162800,206483081,3295,3295,3295,3295,0
20250401,162700,206483081,3295,3295,3295,3295,0
20250401,162600,206483081,3295,3295,3295,3295,0
20250401,162500,206483081,3295,3295,3295,3295,0
20250401,162400,206483081,3295,3295,3295,3295,0
20250401,162300,206483081,3295,3295,3295,3295,0
20250401,162200,206483081,3295,3295,3295,3295,0
20250401,162100,206483081,3295,3295,3295,3295,0
20250401,162000,206483081,3295,3295,3295,3295,0
20250401,161900,206483081,3295,3295,3295,3295,0
20250401,161800,206483081,3295,3295,3295,3295,0
20250401,161700,206483081,3295,3295,3295,3295,0
20250401,161600,206483081,3295,3295,3295,3295,0
20250401,161500,206483081,3295,3295,3295,3295,0
20250401,161400,206483081,3295,3295,3295,3295,0
20250401,161300,206483081,3295,3295,3295,3295,0
20250401,161200,206483081,3295,3295,3295,3295,0
20250401,161100,206483081,3295,3295,3295,3295,0
20250401,161000,206483081,3295,3295,3295,3295,0
20250401,160900,206483081,3295,3295,3295,3295,0
20250401,160800,206483081,3295,3295,3295,3295,0
20250401,160700,206483081,3295,3295,3295,3295,0
20250401,160600,206483081,3295,3295,3295,3295,0
20250401,160500,206483081,3295,3295,3295,3295,0
20250401,160400,206483081,3295,3295,3295,3295,0
20250401,160300,206483081,3295,3295,3295,3295,0
20250401,160200,206483081,3295,3295,3295,3295,0
20250401,160100,206483081,3295,3295,3295,3295,975
20250401,160000,206483081,3295,3295,3295,3295,0
20250401,155900,206483081,3295,3295,3295,3295,0
20250401,155800,206483081,3295,3295,3295,3295,0
20250401,155700,206483081,3295,3295,3295,3295,0
20250401,155600,206483081,3295,3295,3295,3295,0
20250401,155500,206483081,3295,3295,3295,3295,0
20250401,155400,206483081,3295,3295,3295,3295,0
20250401,155300,206483081,3295,3295,3295,3295,0
20250401,155200,206483081,3295,3295,3295,3295,0
20250401,155100,206483081,3295,3295,3295,3295,0
20250401,155000,206483081,3295,3295,3295,3295,0
20250401,154900,206483081,3295,3295,3295,3295,0
20250401,154800,206483081,3295,3295,3295,3295,0
20250401,154700,206483081,3295,3295,3295,3295,0
20250401,154600,206483081,3295,3295,3295,3295,0
20250401,154500,206483081,3295,3295,3295,3295,0
20250401,154400,206483081,3295,3295,3295,3295,0
20250401,154300,206483081,3295,3295,3295,3295,0
20250401,154200,206483081,3295,3295,3295,3295,0
20250401,154100,206483081,3295,3295,3295,3295,0
20250401,154000,206483081,3295,3295,3295,3295,0
20250401,153900,206483081,3295,3295,3295,3295,0
20250401,153800,206483081,3295,3295,3295,3295,0
20250401,153700,206483081,3295,3295,3295,3295,0
20250401,153600,206483081,3295,3295,3295,3295,0
20250401,153500,206483081,3295,3295,3295,3295,0
20250401,153400,206483081,3295,3295,3295,3295,0
20250401,153300,206483081,3295,3295,3295,3295,0
20250401,153200,206483081,3295,3295,3295,3295,0
20250401,153100,206483081,3295,3295,3295,3295,975
20250401,153000,206483081,3295,3295,3295,3295,975
20250401,152900,203270456,3260,3260,3260,3260,0
20250401,152800,203270456,3260,3260,3260,3260,0
20250401,152700,203270456,3260,3260,3260,3260,0
20250401,152600,203270456,3260,3260,3260,3260,0
20250401,152500,203270456,3260,3260,3260,3260,0
20250401,152400,203270456,3260,3260,3260,3260,0
20250401,152300,203270456,3260,3260,3260,3260,0
20250401,152200,203270456,3260,3260,3260,3260,0
20250401,152100,203270456,3260,3260,3260,3260,0
20250401,152000,203270456,3260,3260,3260,3260,0
20250401,151900,203270456,3260,3260,3260,3260,0
20250401,151800,203270456,3260,3260,3260,3260,15
20250401,151700,203221556,3280,3280,3280,3280,0
20250401,151600,203221556,3280,3280,3280,3280,0
20250401,151500,203221556,3280,3280,3280,3280,0
20250401,151400,203221556,3280,3280,3280,3280,0
20250401,151300,203221556,3280,3280,3280,3280,0
20250401,151200,203221556,3280,3280,3280,3280,1
20250401,151100,203218276,3280,3280,3280,3280,0
20250401,151000,203218276,3280,3280,3280,3280,0
20250401,150900,203218276,3280,3280,3280,3280,2
20250401,150800,203211716,3260,3260,3260,3260,0
20250401,150700,203211716,3260,3260,3260,3260,996
20250401,150600,199964756,3260,3260,3260,3260,0
20250401,150500,199964756,3260,3260,3260,3260,117
20250401,150400,199583336,3260,3260,3260,3260,0
20250401,150300,199583336,3260,3260,3260,3260,0
20250401,150200,199583336,3260,3260,3260,3260,0
20250401,150100,199583336,3260,3260,3260,3260,0
20250401,150000,199583336,3260,3260,3260,3260,0
20250401,145900,199583336,3260,3265,3265,3260,256
20250401,145800,198747501,3265,3265,3265,3265,0
20250401,145700,198747501,3265,3265,3265,3265,604
20250401,145600,196775441,3270,3270,3270,3270,100
20250401,145500,196448441,3280,3280,3280,3280,0
20250401,145400,196448441,3280,3280,3280,3280,0
20250401,145300,196448441,3280,3280,3280,3280,0
20250401,145200,196448441,3280,3280,3280,3280,120
20250401,145100,196054841,3285,3285,3285,3285,0
20250401,145000,196054841,3285,3285,3285,3285,0
20250401,144900,196054841,3285,3285,3285,3285,0
20250401,144800,196054841,3285,3285,3285,3285,0
20250401,144700,196054841,3285,3285,3285,3285,0
20250401,144600,196054841,3285,3285,3285,3285,8
20250401,144500,196028561,3270,3270,3270,3270,0
20250401,144400,196028561,3270,3270,3270,3270,874
20250401,144300,193170581,3270,3270,3270,3270,0
20250401,144200,193170581,3270,3270,3270,3270,0
20250401,144100,193170581,3270,3270,3270,3270,0
20250401,144000,193170581,3270,3270,3270,3270,0
20250401,143900,193170581,3270,3270,3270,3270,0
20250401,143800,193170581,3270,3270,3270,3270,821
20250401,143700,190485911,3285,3285,3285,3285,0
20250401,143600,190485911,3285,3285,3285,3285,0
20250401,143500,190485911,3285,3285,3285,3285,0
20250401,143400,190485911,3285,3285,3285,3277,3
20250401,143300,190476064,3285,3285,3285,3285,0
20250401,143200,190476064,3285,3285,3285,3285,0
20250401,143100,190476064,3285,3285,3285,3285,0
20250401,143000,190476064,3285,3285,3285,3285,24
20250401,142900,190397224,3285,3285,3285,3285,0
20250401,142800,190397224,3285,3285,3285,3285,0
20250401,142700,190397224,3285,3285,3285,3285,0
20250401,142600,190397224,3285,3285,3285,3285,10
20250401,142500,190364374,3285,3285,3285,3285,0
20250401,142400,190364374,3285,3285,3285,3285,0
20250401,142300,190364374,3285,3285,3285,3285,30
20250401,142200,190265824,3285,3285,3285,3285,0
20250401,142100,190265824,3285,3285,3285,3285,0
20250401,142000,190265824,3285,3285,3285,3285,0
20250401,141900,190265824,3285,3285,3285,3285,0
20250401,141800,190265824,3285,3285,3285,3285,0
20250401,141700,190265824,3285,3285,3285,3285,0
20250401,141600,190265824,3285,3285,3285,3285,0
20250401,141500,190265824,3285,3285,3285,3285,0
20250401,141400,190265824,3285,3285,3285,3285,0
20250401,141300,190265824,3285,3285,3285,3285,0
20250401,141200,190265824,3285,3285,3285,3285,0
20250401,141100,190265824,3285,3285,3285,3285,0
20250401,141000,190265824,3285,3285,3285,3285,0
20250401,140900,190265824,3285,3285,3285,3285,0
20250401,140800,190265824,3285,3285,3285,3285,0
20250401,140700,190265824,3285,3285,3285,3285,0
20250401,140600,190265824,3285,3285,3285,3285,0
20250401,140500,190265824,3285,3285,3285,3285,0
20250401,140400,190265824,3285,3285,3285,3285,0
20250401,140300,190265824,3285,3285,3285,3285,0
20250401,140200,190265824,3285,3285,3285,3275,454
20250401,140100,188776754,3295,3295,3295,3295,0
20250401,140000,188776754,3295,3295,3295,3295,0
20250401,135900,188776754,3295,3295,3295,3295,60
20250401,135800,188579054,3295,3295,3295,3295,342
20250401,135700,187452164,3295,3295,3295,3295,0
20250401,135600,187452164,3295,3295,3295,3295,0
20250401,135500,187452164,3295,3295,3295,3295,80
20250401,135400,187188564,3295,3295,3295,3295,7
20250401,135300,187165499,3300,3300,3300,3300,0
20250401,135200,187165499,3300,3300,3300,3300,0
20250401,135100,187165499,3300,3300,3300,3300,0
20250401,135000,187165499,3300,3300,3300,3300,0
20250401,134900,187165499,3300,3300,3300,3300,0
20250401,134800,187165499,3300,3300,3300,3300,0
20250401,134700,187165499,3300,3300,3300,3300,0
20250401,134600,187165499,3300,3300,3300,3300,0
20250401,134500,187165499,3300,3300,3300,3300,0
20250401,134400,187165499,3300,3300,3300,3300,0
20250401,134300,187165499,3300,3300,3300,3300,0
20250401,134200,187165499,3300,3300,3300,3300,1
20250401,134100,187162199,3300,3300,3300,3300,0
20250401,134000,187162199,3300,3295,3300,3295,3161
20250401,133900,176731399,3295,3295,3295,3295,0
20250401,133800,176731399,3295,3295,3295,3295,0
20250401,133700,176731399,3295,3295,3295,3295,0
20250401,133600,176731399,3295,3295,3295,3295,0
20250401,133500,176731399,3295,3295,3295,3295,0
20250401,133400,176731399,3295,3295,3295,3295,1
20250401,133300,176728104,3295,3295,3295,3295,0
20250401,133200,176728104,3295,3295,3295,3295,1
20250401,133100,176724809,3265,3265,3265,3265,0
20250401,133000,176724809,3265,3265,3265,3265,0
20250401,132900,176724809,3265,3265,3265,3265,0
20250401,132800,176724809,3265,3265,3265,3265,0
20250401,132700,176724809,3265,3265,3265,3265,0
20250401,132600,176724809,3265,3265,3265,3265,0
20250401,132500,176724809,3265,3265,3265,3265,0
20250401,132400,176724809,3265,3265,3265,3265,0
20250401,132300,176724809,3265,3265,3265,3265,0
20250401,132200,176724809,3265,3265,3265,3265,0
20250401,132100,176724809,3265,3265,3265,3265,0
20250401,132000,176724809,3265,3265,3265,3265,0
20250401,131900,176724809,3265,3265,3265,3265,0
20250401,131800,176724809,3265,3265,3265,3265,0
20250401,131700,176724809,3265,3265,3265,3265,0
20250401,131600,176724809,3265,3265,3265,3265,0
20250401,131500,176724809,3265,3265,3265,3265,0
20250401,131400,176724809,3265,3265,3265,3265,0
20250401,131300,176724809,3265,3265,3265,3265,0
20250401,131200,176724809,3265,3265,3265,3265,0
20250401,131100,176724809,3265,3265,3265,3265,0
20250401,131000,176724809,3265,3290,3300,3265,514
20250401,130900,175035069,3280,3285,3285,3280,279
20250401,130800,174119864,3295,3295,3295,3295,0
20250401,130700,174119864,3295,3295,3295,3295,0
20250401,130600,174119864,3295,3295,3295,3295,0
20250401,130500,174119864,3295,3295,3295,3295,0
20250401,130400,174119864,3295,3295,3295,3295,0
20250401,130300,174119864,3295,3295,3295,3295,0
20250401,130200,174119864,3295,3295,3295,3295,0
20250401,130100,174119864,3295,3295,3295,3295,0
20250401,130000,174119864,3295,3290,3295,3290,262
20250401,125900,173256584,3265,3275,3275,3265,188
20250401,125800,172642684,3260,3260,3260,3260,0
20250401,125700,172642684,3260,3260,3260,3260,0
20250401,125600,172642684,3260,3260,3260,3260,0
20250401,125500,172642684,3260,3260,3260,3260,0
20250401,125400,172642684,3260,3260,3260,3260,0
20250401,125300,172642684,3260,3260,3260,3260,0
20250401,125200,172642684,3260,3260,3260,3260,0
20250401,125100,172642684,3260,3260,3260,3260,0
20250401,125000,172642684,3260,3275,3275,3260,1701
20250401,124900,167076049,3300,3280,3300,3275,5033
20250401,124800,150526939,3280,3280,3280,3280,0
20250401,124700,150526939,3280,3275,3280,3275,2045
20250401,124600,143829554,3275,3285,3285,3275,905
20250401,124500,140860154,3280,3285,3285,3280,135
20250401,124400,140417349,3285,3285,3285,3285,0
20250401,124300,140417349,3285,3285,3285,3285,0
20250401,124200,140417349,3285,3285,3285,3285,409
20250401,124100,139073784,3285,3285,3285,3285,400
20250401,124000,137759784,3285,3285,3285,3285,0
20250401,123900,137759784,3285,3285,3285,3285,191
20250401,123800,137132349,3285,3285,3285,3285,1
20250401,123700,137129064,3280,3280,3280,3280,2
20250401,123600,137122504,3285,3285,3285,3285,0
20250401,123500,137122504,3285,3285,3285,3285,0
20250401,123400,137122504,3285,3280,3285,3280,2
20250401,123300,137115939,3285,3285,3285,3285,1
20250401,123200,137112654,3285,3285,3285,3285,100
20250401,123100,136784154,3285,3285,3285,3285,0
20250401,123000,136784154,3285,3285,3285,3285,0
20250401,122900,136784154,3285,3285,3285,3285,0
20250401,122800,136784154,3285,3285,3285,3285,1
20250401,122700,136780869,3285,3285,3285,3285,0
20250401,122600,136780869,3285,3285,3285,3285,0
20250401,122500,136780869,3285,3285,3285,3285,0
20250401,122400,136780869,3285,3285,3285,3285,47
20250401,122300,136626474,3285,3285,3285,3285,0
20250401,122200,136626474,3285,3285,3285,3285,0
20250401,122100,136626474,3285,3285,3285,3285,1
20250401,122000,136623189,3280,3280,3280,3280,117
20250401,121900,136239429,3280,3280,3280,3280,0
20250401,121800,136239429,3280,3275,3280,3275,1897
20250401,121700,130023704,3275,3275,3275,3275,0
20250401,121600,130023704,3275,3275,3275,3275,0
20250401,121500,130023704,3275,3275,3275,3275,0
20250401,121400,130023704,3275,3270,3275,3270,692
20250401,121300,127760789,3270,3270,3270,3270,0
20250401,121200,127760789,3270,3270,3270,3270,0
20250401,121100,127760789,3270,3270,3270,3270,0
20250401,121000,127760789,3270,3270,3270,3270,0
20250401,120900,127760789,3270,3270,3270,3270,60
20250401,120800,127564589,3270,3270,3270,3270,0
20250401,120700,127564589,3270,3270,3270,3270,0
20250401,120600,127564589,3270,3270,3270,3270,0
20250401,120500,127564589,3270,3270,3270,3270,0
20250401,120400,127564589,3270,3270,3270,3270,1
20250401,120300,127561319,3270,3265,3270,3265,2
20250401,120200,127554784,3265,3265,3265,3265,0
20250401,120100,127554784,3265,3265,3265,3265,1
20250401,120000,127551519,3260,3260,3260,3260,0
20250401,115900,127551519,3260,3270,3270,3260,129
20250401,115800,127130959,3275,3275,3275,3275,0
20250401,115700,127130959,3275,3275,3275,3275,0
20250401,115600,127130959,3275,3275,3275,3275,0
20250401,115500,127130959,3275,3275,3275,3275,0
20250401,115400,127130959,3275,3275,3275,3275,1
20250401,115300,127127684,3275,3275,3275,3275,0
20250401,115200,127127684,3275,3275,3275,3275,0
20250401,115100,127127684,3275,3275,3275,3275,0
20250401,115000,127127684,3275,3275,3275,3275,0
20250401,114900,127127684,3275,3275,3275,3275,1
20250401,114800,127124409,3280,3280,3280,3280,0
20250401,114700,127124409,3280,3280,3280,3280,0
20250401,114600,127124409,3280,3280,3280,3280,0
20250401,114500,127124409,3280,3280,3280,3280,0
20250401,114400,127124409,3280,3280,3280,3280,0
20250401,114300,127124409,3280,3280,3280,3280,0
20250401,114200,127124409,3280,3280,3280,3280,0
20250401,114100,127124409,3280,3280,3280,3280,0
20250401,114000,127124409,3280,3280,3280,3280,0
20250401,113900,127124409,3280,3280,3280,3280,0
20250401,113800,127124409,3280,3280,3280,3280,0
20250401,113700,127124409,3280,3280,3280,3280,0
20250401,113600,127124409,3280,3280,3280,3280,0
20250401,113500,127124409,3280,3280,3280,3280,8
20250401,113400,127098169,3280,3280,3280,3280,0
20250401,113300,127098169,3280,3275,3280,3275,181
20250401,113200,126504494,3275,3275,3275,3275,45
20250401,113100,126357119,3275,3275,3275,3275,0
20250401,113000,126357119,3275,3275,3275,3275,0
20250401,112900,126357119,3275,3275,3275,3275,0
20250401,112800,126357119,3275,3275,3275,3275,0
20250401,112700,126357119,3275,3275,3275,3275,1
20250401,112600,126353844,3275,3275,3275,3275,57
20250401,112500,126167169,3270,3270,3270,3270,0
20250401,112400,126167169,3270,3270,3270,3270,0
20250401,112300,126167169,3270,3270,3270,3270,0
20250401,112200,126167169,3270,3270,3270,3270,140
20250401,112100,125709369,3255,3255,3255,3255,0
20250401,112000,125709369,3255,3275,3285,3255,712
20250401,111900,123376849,3270,3270,3270,3270,50
20250401,111800,123213349,3275,3270,3275,3270,116
20250401,111700,122833699,3270,3270,3270,3270,0
20250401,111600,122833699,3270,3260,3270,3260,475
20250401,111500,121283549,3265,3265,3265,3265,0
20250401,111400,121283549,3265,3265,3265,3265,0
20250401,111300,121283549,3265,3265,3265,3265,0
20250401,111200,121283549,3265,3265,3265,3265,0
20250401,111100,121283549,3265,3265,3265,3265,11
20250401,111000,121247634,3265,3265,3265,3265,1
20250401,110900,121244369,3270,3270,3270,3270,0
20250401,110800,121244369,3270,3270,3270,3270,0
20250401,110700,121244369,3270,3270,3270,3270,0
20250401,110600,121244369,3270,3270,3270,3270,0
20250401,110500,121244369,3270,3270,3270,3270,1
20250401,110400,121241099,3270,3270,3270,3270,500
20250401,110300,119606099,3250,3255,3265,3250,565
20250401,110200,117763949,3255,3255,3255,3255,0
20250401,110100,117763949,3255,3255,3255,3255,0
20250401,110000,117763949,3255,3255,3255,3255,0
20250401,105900,117763949,3255,3257,3257,3255,6
20250401,105800,117744415,3255,3255,3255,3255,0
20250401,105700,117744415,3255,3255,3255,3255,0
20250401,105600,117744415,3255,3255,3255,3255,0
20250401,105500,117744415,3255,3255,3255,3255,82
20250401,105400,117477505,3255,3252,3255,3252,129
20250401,105300,117057625,3250,3250,3250,3250,0
20250401,105200,117057625,3250,3250,3250,3250,20
20250401,105100,116992625,3255,3255,3255,3255,0
20250401,105000,116992625,3255,3255,3255,3255,5
20250401,104900,116976350,3255,3255,3255,3255,0
20250401,104800,116976350,3255,3255,3255,3255,1
20250401,104700,116973095,3255,3255,3255,3255,0
20250401,104600,116973095,3255,3250,3255,3250,711
20250401,104500,114661200,3245,3245,3245,3245,0
20250401,104400,114661200,3245,3245,3245,3245,143
20250401,104300,114197165,3245,3245,3245,3245,0
20250401,104200,114197165,3245,3245,3245,3245,123
20250401,104100,113798030,3250,3250,3250,3250,1
20250401,104000,113794780,3245,3245,3245,3245,78
20250401,103900,113541670,3245,3245,3245,3245,0
20250401,103800,113541670,3245,3250,3250,3245,3
20250401,103700,113531930,3250,3250,3250,3250,0
20250401,103600,113531930,3250,3250,3250,3250,0
20250401,103500,113531930,3250,3250,3250,3250,0
20250401,103400,113531930,3250,3250,3250,3250,2
20250401,103300,113525430,3250,3250,3250,3250,0
20250401,103200,113525430,3250,3250,3250,3250,0
20250401,103100,113525430,3250,3250,3250,3250,33
20250401,103000,113418180,3250,3250,3250,3250,0
20250401,102900,113418180,3250,3245,3250,3245,4
20250401,102800,113405195,3245,3245,3245,3245,0
20250401,102700,113405195,3245,3245,3245,3245,0
20250401,102600,113405195,3245,3245,3245,3245,0
20250401,102500,113405195,3245,3245,3245,3245,0
20250401,102400,113405195,3245,3245,3245,3245,1
20250401,102300,113401950,3245,3245,3245,3245,0
20250401,102200,113401950,3245,3245,3245,3245,9
20250401,102100,113372745,3255,3255,3255,3255,0
20250401,102000,113372745,3255,3255,3255,3255,0
20250401,101900,113372745,3255,3255,3255,3255,0
20250401,101800,113372745,3255,3255,3255,3255,0
20250401,101700,113372745,3255,3255,3255,3255,0
20250401,101600,113372745,3255,3255,3255,3255,0
20250401,101500,113372745,3255,3250,3255,3250,157
20250401,101400,112862480,3245,3245,3245,3245,0
20250401,101300,112862480,3245,3245,3245,3245,13
20250401,101200,112820295,3245,3240,3245,3240,439
20250401,101100,111396065,3240,3240,3240,3240,502
20250401,101000,109769585,3240,3235,3240,3235,713
20250401,100900,107462705,3235,3230,3235,3230,1451
20250401,100800,102775090,3230,3230,3230,3230,403
20250401,100700,101473400,3220,3220,3220,3220,40
20250401,100600,101344600,3220,3220,3220,3220,0
20250401,100500,101344600,3220,3220,3220,3220,1
20250401,100400,101341380,3230,3230,3230,3230,1
20250401,100300,101338150,3230,3230,3230,3230,0
20250401,100200,101338150,3230,3230,3230,3230,0
20250401,100100,101338150,3230,3220,3230,3215,202
20250401,100000,100687705,3230,3230,3230,3230,0
20250401,095900,100687705,3230,3230,3230,3230,0
20250401,095800,100687705,3230,3230,3230,3230,0
20250401,095700,100687705,3230,3230,3230,3230,0
20250401,095600,100687705,3230,3230,3230,3230,19
20250401,095500,100626335,3235,3235,3235,3235,0
20250401,095400,100626335,3235,3235,3235,3235,2
20250401,095300,100619865,3210,3210,3210,3210,0
20250401,095200,100619865,3210,3210,3210,3210,0
20250401,095100,100619865,3210,3220,3220,3210,3452
20250401,095000,89535470,3220,3220,3220,3220,1000
20250401,094900,86315470,3220,3220,3220,3220,0
20250401,094800,86315470,3220,3220,3220,3220,2
20250401,094700,86309030,3235,3235,3235,3235,0
20250401,094600,86309030,3235,3235,3235,3235,2
20250401,094500,86302560,3210,3225,3225,3210,19431
20250401,094400,23916320,3220,3235,3235,3220,3216
20250401,094300,13543380,3240,3240,3240,3240,0
20250401,094200,13543380,3240,3240,3240,3240,0
20250401,094100,13543380,3240,3255,3260,3240,685
20250401,094000,11323880,3260,3260,3260,3260,0
20250401,093900,11323880,3260,3260,3260,3260,1
20250401,093800,11320620,3260,3260,3260,3260,13
20250401,093700,11278240,3250,3250,3250,3250,94
20250401,093600,10972740,3240,3240,3240,3240,0
20250401,093500,10972740,3240,3240,3240,3240,1
20250401,093400,10969500,3250,3250,3250,3250,1
20250401,093300,10966250,3245,3245,3245,3245,1
20250401,093200,10963005,3245,3250,3250,3245,6
20250401,093100,10943510,3255,3255,3255,3255,0
20250401,093000,10943510,3255,3255,3255,3245,33
20250401,092900,10836385,3255,3250,3255,3250,1001
20250401,092800,7578135,3255,3255,3255,3255,0
20250401,092700,7578135,3255,3255,3255,3255,0
20250401,092600,7578135,3255,3255,3255,3255,0
20250401,092500,7578135,3255,3260,3260,3255,1627
20250401,092400,2276625,3260,3270,3270,3260,102
20250401,092300,1944090,3270,3270,3270,3270,4
20250401,092200,1931010,3270,3270,3270,3270,1
20250401,092100,1927740,3260,3260,3260,3260,0
20250401,092000,1927740,3260,3260,3260,3260,0
20250401,091900,1927740,3260,3260,3260,3260,0
20250401,091800,1927740,3260,3265,3270,3260,161
20250401,091700,1402430,3260,3260,3260,3260,5
20250401,091600,1386130,3265,3270,3270,3260,50
20250401,091500,1222955,3270,3270,3270,3270,0
20250401,091400,1222955,3270,3270,3270,3270,0
20250401,091300,1222955,3270,3270,3270,3270,0
20250401,091200,1222955,3270,3260,3270,3260,313
20250401,091100,202035,3260,3260,3260,3260,18
20250401,091000,143355,3260,3260,3260,3260,0
20250401,090900,143355,3260,3260,3260,3260,10
20250401,090800,110755,3260,3260,3260,3260,0
20250401,090700,110755,3260,3260,3260,3260,1
20250401,090600,107495,3260,3260,3260,3260,2
20250401,090500,100975,3255,3255,3255,3255,0
20250401,090400,100975,3255,3255,3255,3255,5
20250401,090300,84700,3260,3260,3260,3260,10
20250401,090200,52100,3260,3260,3260,3260,1
20250401,090100,48840,3260,3260,3260,3260,10
20250401,090000,16240,3260,3245,3260,3245,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 206483081 3295 3295 3295 3295 975
3 20250401 190000 206483081 3295 3295 3295 3295 0
4 20250401 185900 206483081 3295 3295 3295 3295 0
5 20250401 185800 206483081 3295 3295 3295 3295 0
6 20250401 185700 206483081 3295 3295 3295 3295 0
7 20250401 185600 206483081 3295 3295 3295 3295 0
8 20250401 185500 206483081 3295 3295 3295 3295 0
9 20250401 185400 206483081 3295 3295 3295 3295 0
10 20250401 185300 206483081 3295 3295 3295 3295 0
11 20250401 185200 206483081 3295 3295 3295 3295 0
12 20250401 185100 206483081 3295 3295 3295 3295 0
13 20250401 185000 206483081 3295 3295 3295 3295 0
14 20250401 184900 206483081 3295 3295 3295 3295 0
15 20250401 184800 206483081 3295 3295 3295 3295 0
16 20250401 184700 206483081 3295 3295 3295 3295 0
17 20250401 184600 206483081 3295 3295 3295 3295 0
18 20250401 184500 206483081 3295 3295 3295 3295 0
19 20250401 184400 206483081 3295 3295 3295 3295 0
20 20250401 184300 206483081 3295 3295 3295 3295 0
21 20250401 184200 206483081 3295 3295 3295 3295 0
22 20250401 184100 206483081 3295 3295 3295 3295 0
23 20250401 184000 206483081 3295 3295 3295 3295 0
24 20250401 183900 206483081 3295 3295 3295 3295 0
25 20250401 183800 206483081 3295 3295 3295 3295 0
26 20250401 183700 206483081 3295 3295 3295 3295 0
27 20250401 183600 206483081 3295 3295 3295 3295 0
28 20250401 183500 206483081 3295 3295 3295 3295 0
29 20250401 183400 206483081 3295 3295 3295 3295 0
30 20250401 183300 206483081 3295 3295 3295 3295 0
31 20250401 183200 206483081 3295 3295 3295 3295 0
32 20250401 183100 206483081 3295 3295 3295 3295 975
33 20250401 183000 206483081 3295 3295 3295 3295 0
34 20250401 182900 206483081 3295 3295 3295 3295 0
35 20250401 182800 206483081 3295 3295 3295 3295 0
36 20250401 182700 206483081 3295 3295 3295 3295 0
37 20250401 182600 206483081 3295 3295 3295 3295 0
38 20250401 182500 206483081 3295 3295 3295 3295 0
39 20250401 182400 206483081 3295 3295 3295 3295 0
40 20250401 182300 206483081 3295 3295 3295 3295 0
41 20250401 182200 206483081 3295 3295 3295 3295 0
42 20250401 182100 206483081 3295 3295 3295 3295 0
43 20250401 182000 206483081 3295 3295 3295 3295 0
44 20250401 181900 206483081 3295 3295 3295 3295 0
45 20250401 181800 206483081 3295 3295 3295 3295 0
46 20250401 181700 206483081 3295 3295 3295 3295 0
47 20250401 181600 206483081 3295 3295 3295 3295 0
48 20250401 181500 206483081 3295 3295 3295 3295 0
49 20250401 181400 206483081 3295 3295 3295 3295 0
50 20250401 181300 206483081 3295 3295 3295 3295 0
51 20250401 181200 206483081 3295 3295 3295 3295 0
52 20250401 181100 206483081 3295 3295 3295 3295 0
53 20250401 181000 206483081 3295 3295 3295 3295 0
54 20250401 180900 206483081 3295 3295 3295 3295 0
55 20250401 180800 206483081 3295 3295 3295 3295 0
56 20250401 180700 206483081 3295 3295 3295 3295 0
57 20250401 180600 206483081 3295 3295 3295 3295 0
58 20250401 180500 206483081 3295 3295 3295 3295 0
59 20250401 180400 206483081 3295 3295 3295 3295 0
60 20250401 180300 206483081 3295 3295 3295 3295 0
61 20250401 180200 206483081 3295 3295 3295 3295 0
62 20250401 180100 206483081 3295 3295 3295 3295 975
63 20250401 180000 206483081 3295 3295 3295 3295 0
64 20250401 175900 206483081 3295 3295 3295 3295 0
65 20250401 175800 206483081 3295 3295 3295 3295 0
66 20250401 175700 206483081 3295 3295 3295 3295 0
67 20250401 175600 206483081 3295 3295 3295 3295 0
68 20250401 175500 206483081 3295 3295 3295 3295 0
69 20250401 175400 206483081 3295 3295 3295 3295 0
70 20250401 175300 206483081 3295 3295 3295 3295 0
71 20250401 175200 206483081 3295 3295 3295 3295 0
72 20250401 175100 206483081 3295 3295 3295 3295 0
73 20250401 175000 206483081 3295 3295 3295 3295 0
74 20250401 174900 206483081 3295 3295 3295 3295 0
75 20250401 174800 206483081 3295 3295 3295 3295 0
76 20250401 174700 206483081 3295 3295 3295 3295 0
77 20250401 174600 206483081 3295 3295 3295 3295 0
78 20250401 174500 206483081 3295 3295 3295 3295 0
79 20250401 174400 206483081 3295 3295 3295 3295 0
80 20250401 174300 206483081 3295 3295 3295 3295 0
81 20250401 174200 206483081 3295 3295 3295 3295 0
82 20250401 174100 206483081 3295 3295 3295 3295 0
83 20250401 174000 206483081 3295 3295 3295 3295 0
84 20250401 173900 206483081 3295 3295 3295 3295 0
85 20250401 173800 206483081 3295 3295 3295 3295 0
86 20250401 173700 206483081 3295 3295 3295 3295 0
87 20250401 173600 206483081 3295 3295 3295 3295 0
88 20250401 173500 206483081 3295 3295 3295 3295 0
89 20250401 173400 206483081 3295 3295 3295 3295 0
90 20250401 173300 206483081 3295 3295 3295 3295 0
91 20250401 173200 206483081 3295 3295 3295 3295 0
92 20250401 173100 206483081 3295 3295 3295 3295 975
93 20250401 173000 206483081 3295 3295 3295 3295 0
94 20250401 172900 206483081 3295 3295 3295 3295 0
95 20250401 172800 206483081 3295 3295 3295 3295 0
96 20250401 172700 206483081 3295 3295 3295 3295 0
97 20250401 172600 206483081 3295 3295 3295 3295 0
98 20250401 172500 206483081 3295 3295 3295 3295 0
99 20250401 172400 206483081 3295 3295 3295 3295 0
100 20250401 172300 206483081 3295 3295 3295 3295 0
101 20250401 172200 206483081 3295 3295 3295 3295 0
102 20250401 172100 206483081 3295 3295 3295 3295 0
103 20250401 172000 206483081 3295 3295 3295 3295 0
104 20250401 171900 206483081 3295 3295 3295 3295 0
105 20250401 171800 206483081 3295 3295 3295 3295 0
106 20250401 171700 206483081 3295 3295 3295 3295 0
107 20250401 171600 206483081 3295 3295 3295 3295 0
108 20250401 171500 206483081 3295 3295 3295 3295 0
109 20250401 171400 206483081 3295 3295 3295 3295 0
110 20250401 171300 206483081 3295 3295 3295 3295 0
111 20250401 171200 206483081 3295 3295 3295 3295 0
112 20250401 171100 206483081 3295 3295 3295 3295 0
113 20250401 171000 206483081 3295 3295 3295 3295 0
114 20250401 170900 206483081 3295 3295 3295 3295 0
115 20250401 170800 206483081 3295 3295 3295 3295 0
116 20250401 170700 206483081 3295 3295 3295 3295 0
117 20250401 170600 206483081 3295 3295 3295 3295 0
118 20250401 170500 206483081 3295 3295 3295 3295 0
119 20250401 170400 206483081 3295 3295 3295 3295 0
120 20250401 170300 206483081 3295 3295 3295 3295 0
121 20250401 170200 206483081 3295 3295 3295 3295 0
122 20250401 170100 206483081 3295 3295 3295 3295 975
123 20250401 170000 206483081 3295 3295 3295 3295 0
124 20250401 165900 206483081 3295 3295 3295 3295 0
125 20250401 165800 206483081 3295 3295 3295 3295 0
126 20250401 165700 206483081 3295 3295 3295 3295 0
127 20250401 165600 206483081 3295 3295 3295 3295 0
128 20250401 165500 206483081 3295 3295 3295 3295 0
129 20250401 165400 206483081 3295 3295 3295 3295 0
130 20250401 165300 206483081 3295 3295 3295 3295 0
131 20250401 165200 206483081 3295 3295 3295 3295 0
132 20250401 165100 206483081 3295 3295 3295 3295 0
133 20250401 165000 206483081 3295 3295 3295 3295 0
134 20250401 164900 206483081 3295 3295 3295 3295 0
135 20250401 164800 206483081 3295 3295 3295 3295 0
136 20250401 164700 206483081 3295 3295 3295 3295 0
137 20250401 164600 206483081 3295 3295 3295 3295 0
138 20250401 164500 206483081 3295 3295 3295 3295 0
139 20250401 164400 206483081 3295 3295 3295 3295 0
140 20250401 164300 206483081 3295 3295 3295 3295 0
141 20250401 164200 206483081 3295 3295 3295 3295 0
142 20250401 164100 206483081 3295 3295 3295 3295 0
143 20250401 164000 206483081 3295 3295 3295 3295 0
144 20250401 163900 206483081 3295 3295 3295 3295 0
145 20250401 163800 206483081 3295 3295 3295 3295 0
146 20250401 163700 206483081 3295 3295 3295 3295 0
147 20250401 163600 206483081 3295 3295 3295 3295 0
148 20250401 163500 206483081 3295 3295 3295 3295 0
149 20250401 163400 206483081 3295 3295 3295 3295 0
150 20250401 163300 206483081 3295 3295 3295 3295 0
151 20250401 163200 206483081 3295 3295 3295 3295 0
152 20250401 163100 206483081 3295 3295 3295 3295 975
153 20250401 163000 206483081 3295 3295 3295 3295 0
154 20250401 162900 206483081 3295 3295 3295 3295 0
155 20250401 162800 206483081 3295 3295 3295 3295 0
156 20250401 162700 206483081 3295 3295 3295 3295 0
157 20250401 162600 206483081 3295 3295 3295 3295 0
158 20250401 162500 206483081 3295 3295 3295 3295 0
159 20250401 162400 206483081 3295 3295 3295 3295 0
160 20250401 162300 206483081 3295 3295 3295 3295 0
161 20250401 162200 206483081 3295 3295 3295 3295 0
162 20250401 162100 206483081 3295 3295 3295 3295 0
163 20250401 162000 206483081 3295 3295 3295 3295 0
164 20250401 161900 206483081 3295 3295 3295 3295 0
165 20250401 161800 206483081 3295 3295 3295 3295 0
166 20250401 161700 206483081 3295 3295 3295 3295 0
167 20250401 161600 206483081 3295 3295 3295 3295 0
168 20250401 161500 206483081 3295 3295 3295 3295 0
169 20250401 161400 206483081 3295 3295 3295 3295 0
170 20250401 161300 206483081 3295 3295 3295 3295 0
171 20250401 161200 206483081 3295 3295 3295 3295 0
172 20250401 161100 206483081 3295 3295 3295 3295 0
173 20250401 161000 206483081 3295 3295 3295 3295 0
174 20250401 160900 206483081 3295 3295 3295 3295 0
175 20250401 160800 206483081 3295 3295 3295 3295 0
176 20250401 160700 206483081 3295 3295 3295 3295 0
177 20250401 160600 206483081 3295 3295 3295 3295 0
178 20250401 160500 206483081 3295 3295 3295 3295 0
179 20250401 160400 206483081 3295 3295 3295 3295 0
180 20250401 160300 206483081 3295 3295 3295 3295 0
181 20250401 160200 206483081 3295 3295 3295 3295 0
182 20250401 160100 206483081 3295 3295 3295 3295 975
183 20250401 160000 206483081 3295 3295 3295 3295 0
184 20250401 155900 206483081 3295 3295 3295 3295 0
185 20250401 155800 206483081 3295 3295 3295 3295 0
186 20250401 155700 206483081 3295 3295 3295 3295 0
187 20250401 155600 206483081 3295 3295 3295 3295 0
188 20250401 155500 206483081 3295 3295 3295 3295 0
189 20250401 155400 206483081 3295 3295 3295 3295 0
190 20250401 155300 206483081 3295 3295 3295 3295 0
191 20250401 155200 206483081 3295 3295 3295 3295 0
192 20250401 155100 206483081 3295 3295 3295 3295 0
193 20250401 155000 206483081 3295 3295 3295 3295 0
194 20250401 154900 206483081 3295 3295 3295 3295 0
195 20250401 154800 206483081 3295 3295 3295 3295 0
196 20250401 154700 206483081 3295 3295 3295 3295 0
197 20250401 154600 206483081 3295 3295 3295 3295 0
198 20250401 154500 206483081 3295 3295 3295 3295 0
199 20250401 154400 206483081 3295 3295 3295 3295 0
200 20250401 154300 206483081 3295 3295 3295 3295 0
201 20250401 154200 206483081 3295 3295 3295 3295 0
202 20250401 154100 206483081 3295 3295 3295 3295 0
203 20250401 154000 206483081 3295 3295 3295 3295 0
204 20250401 153900 206483081 3295 3295 3295 3295 0
205 20250401 153800 206483081 3295 3295 3295 3295 0
206 20250401 153700 206483081 3295 3295 3295 3295 0
207 20250401 153600 206483081 3295 3295 3295 3295 0
208 20250401 153500 206483081 3295 3295 3295 3295 0
209 20250401 153400 206483081 3295 3295 3295 3295 0
210 20250401 153300 206483081 3295 3295 3295 3295 0
211 20250401 153200 206483081 3295 3295 3295 3295 0
212 20250401 153100 206483081 3295 3295 3295 3295 975
213 20250401 153000 206483081 3295 3295 3295 3295 975
214 20250401 152900 203270456 3260 3260 3260 3260 0
215 20250401 152800 203270456 3260 3260 3260 3260 0
216 20250401 152700 203270456 3260 3260 3260 3260 0
217 20250401 152600 203270456 3260 3260 3260 3260 0
218 20250401 152500 203270456 3260 3260 3260 3260 0
219 20250401 152400 203270456 3260 3260 3260 3260 0
220 20250401 152300 203270456 3260 3260 3260 3260 0
221 20250401 152200 203270456 3260 3260 3260 3260 0
222 20250401 152100 203270456 3260 3260 3260 3260 0
223 20250401 152000 203270456 3260 3260 3260 3260 0
224 20250401 151900 203270456 3260 3260 3260 3260 0
225 20250401 151800 203270456 3260 3260 3260 3260 15
226 20250401 151700 203221556 3280 3280 3280 3280 0
227 20250401 151600 203221556 3280 3280 3280 3280 0
228 20250401 151500 203221556 3280 3280 3280 3280 0
229 20250401 151400 203221556 3280 3280 3280 3280 0
230 20250401 151300 203221556 3280 3280 3280 3280 0
231 20250401 151200 203221556 3280 3280 3280 3280 1
232 20250401 151100 203218276 3280 3280 3280 3280 0
233 20250401 151000 203218276 3280 3280 3280 3280 0
234 20250401 150900 203218276 3280 3280 3280 3280 2
235 20250401 150800 203211716 3260 3260 3260 3260 0
236 20250401 150700 203211716 3260 3260 3260 3260 996
237 20250401 150600 199964756 3260 3260 3260 3260 0
238 20250401 150500 199964756 3260 3260 3260 3260 117
239 20250401 150400 199583336 3260 3260 3260 3260 0
240 20250401 150300 199583336 3260 3260 3260 3260 0
241 20250401 150200 199583336 3260 3260 3260 3260 0
242 20250401 150100 199583336 3260 3260 3260 3260 0
243 20250401 150000 199583336 3260 3260 3260 3260 0
244 20250401 145900 199583336 3260 3265 3265 3260 256
245 20250401 145800 198747501 3265 3265 3265 3265 0
246 20250401 145700 198747501 3265 3265 3265 3265 604
247 20250401 145600 196775441 3270 3270 3270 3270 100
248 20250401 145500 196448441 3280 3280 3280 3280 0
249 20250401 145400 196448441 3280 3280 3280 3280 0
250 20250401 145300 196448441 3280 3280 3280 3280 0
251 20250401 145200 196448441 3280 3280 3280 3280 120
252 20250401 145100 196054841 3285 3285 3285 3285 0
253 20250401 145000 196054841 3285 3285 3285 3285 0
254 20250401 144900 196054841 3285 3285 3285 3285 0
255 20250401 144800 196054841 3285 3285 3285 3285 0
256 20250401 144700 196054841 3285 3285 3285 3285 0
257 20250401 144600 196054841 3285 3285 3285 3285 8
258 20250401 144500 196028561 3270 3270 3270 3270 0
259 20250401 144400 196028561 3270 3270 3270 3270 874
260 20250401 144300 193170581 3270 3270 3270 3270 0
261 20250401 144200 193170581 3270 3270 3270 3270 0
262 20250401 144100 193170581 3270 3270 3270 3270 0
263 20250401 144000 193170581 3270 3270 3270 3270 0
264 20250401 143900 193170581 3270 3270 3270 3270 0
265 20250401 143800 193170581 3270 3270 3270 3270 821
266 20250401 143700 190485911 3285 3285 3285 3285 0
267 20250401 143600 190485911 3285 3285 3285 3285 0
268 20250401 143500 190485911 3285 3285 3285 3285 0
269 20250401 143400 190485911 3285 3285 3285 3277 3
270 20250401 143300 190476064 3285 3285 3285 3285 0
271 20250401 143200 190476064 3285 3285 3285 3285 0
272 20250401 143100 190476064 3285 3285 3285 3285 0
273 20250401 143000 190476064 3285 3285 3285 3285 24
274 20250401 142900 190397224 3285 3285 3285 3285 0
275 20250401 142800 190397224 3285 3285 3285 3285 0
276 20250401 142700 190397224 3285 3285 3285 3285 0
277 20250401 142600 190397224 3285 3285 3285 3285 10
278 20250401 142500 190364374 3285 3285 3285 3285 0
279 20250401 142400 190364374 3285 3285 3285 3285 0
280 20250401 142300 190364374 3285 3285 3285 3285 30
281 20250401 142200 190265824 3285 3285 3285 3285 0
282 20250401 142100 190265824 3285 3285 3285 3285 0
283 20250401 142000 190265824 3285 3285 3285 3285 0
284 20250401 141900 190265824 3285 3285 3285 3285 0
285 20250401 141800 190265824 3285 3285 3285 3285 0
286 20250401 141700 190265824 3285 3285 3285 3285 0
287 20250401 141600 190265824 3285 3285 3285 3285 0
288 20250401 141500 190265824 3285 3285 3285 3285 0
289 20250401 141400 190265824 3285 3285 3285 3285 0
290 20250401 141300 190265824 3285 3285 3285 3285 0
291 20250401 141200 190265824 3285 3285 3285 3285 0
292 20250401 141100 190265824 3285 3285 3285 3285 0
293 20250401 141000 190265824 3285 3285 3285 3285 0
294 20250401 140900 190265824 3285 3285 3285 3285 0
295 20250401 140800 190265824 3285 3285 3285 3285 0
296 20250401 140700 190265824 3285 3285 3285 3285 0
297 20250401 140600 190265824 3285 3285 3285 3285 0
298 20250401 140500 190265824 3285 3285 3285 3285 0
299 20250401 140400 190265824 3285 3285 3285 3285 0
300 20250401 140300 190265824 3285 3285 3285 3285 0
301 20250401 140200 190265824 3285 3285 3285 3275 454
302 20250401 140100 188776754 3295 3295 3295 3295 0
303 20250401 140000 188776754 3295 3295 3295 3295 0
304 20250401 135900 188776754 3295 3295 3295 3295 60
305 20250401 135800 188579054 3295 3295 3295 3295 342
306 20250401 135700 187452164 3295 3295 3295 3295 0
307 20250401 135600 187452164 3295 3295 3295 3295 0
308 20250401 135500 187452164 3295 3295 3295 3295 80
309 20250401 135400 187188564 3295 3295 3295 3295 7
310 20250401 135300 187165499 3300 3300 3300 3300 0
311 20250401 135200 187165499 3300 3300 3300 3300 0
312 20250401 135100 187165499 3300 3300 3300 3300 0
313 20250401 135000 187165499 3300 3300 3300 3300 0
314 20250401 134900 187165499 3300 3300 3300 3300 0
315 20250401 134800 187165499 3300 3300 3300 3300 0
316 20250401 134700 187165499 3300 3300 3300 3300 0
317 20250401 134600 187165499 3300 3300 3300 3300 0
318 20250401 134500 187165499 3300 3300 3300 3300 0
319 20250401 134400 187165499 3300 3300 3300 3300 0
320 20250401 134300 187165499 3300 3300 3300 3300 0
321 20250401 134200 187165499 3300 3300 3300 3300 1
322 20250401 134100 187162199 3300 3300 3300 3300 0
323 20250401 134000 187162199 3300 3295 3300 3295 3161
324 20250401 133900 176731399 3295 3295 3295 3295 0
325 20250401 133800 176731399 3295 3295 3295 3295 0
326 20250401 133700 176731399 3295 3295 3295 3295 0
327 20250401 133600 176731399 3295 3295 3295 3295 0
328 20250401 133500 176731399 3295 3295 3295 3295 0
329 20250401 133400 176731399 3295 3295 3295 3295 1
330 20250401 133300 176728104 3295 3295 3295 3295 0
331 20250401 133200 176728104 3295 3295 3295 3295 1
332 20250401 133100 176724809 3265 3265 3265 3265 0
333 20250401 133000 176724809 3265 3265 3265 3265 0
334 20250401 132900 176724809 3265 3265 3265 3265 0
335 20250401 132800 176724809 3265 3265 3265 3265 0
336 20250401 132700 176724809 3265 3265 3265 3265 0
337 20250401 132600 176724809 3265 3265 3265 3265 0
338 20250401 132500 176724809 3265 3265 3265 3265 0
339 20250401 132400 176724809 3265 3265 3265 3265 0
340 20250401 132300 176724809 3265 3265 3265 3265 0
341 20250401 132200 176724809 3265 3265 3265 3265 0
342 20250401 132100 176724809 3265 3265 3265 3265 0
343 20250401 132000 176724809 3265 3265 3265 3265 0
344 20250401 131900 176724809 3265 3265 3265 3265 0
345 20250401 131800 176724809 3265 3265 3265 3265 0
346 20250401 131700 176724809 3265 3265 3265 3265 0
347 20250401 131600 176724809 3265 3265 3265 3265 0
348 20250401 131500 176724809 3265 3265 3265 3265 0
349 20250401 131400 176724809 3265 3265 3265 3265 0
350 20250401 131300 176724809 3265 3265 3265 3265 0
351 20250401 131200 176724809 3265 3265 3265 3265 0
352 20250401 131100 176724809 3265 3265 3265 3265 0
353 20250401 131000 176724809 3265 3290 3300 3265 514
354 20250401 130900 175035069 3280 3285 3285 3280 279
355 20250401 130800 174119864 3295 3295 3295 3295 0
356 20250401 130700 174119864 3295 3295 3295 3295 0
357 20250401 130600 174119864 3295 3295 3295 3295 0
358 20250401 130500 174119864 3295 3295 3295 3295 0
359 20250401 130400 174119864 3295 3295 3295 3295 0
360 20250401 130300 174119864 3295 3295 3295 3295 0
361 20250401 130200 174119864 3295 3295 3295 3295 0
362 20250401 130100 174119864 3295 3295 3295 3295 0
363 20250401 130000 174119864 3295 3290 3295 3290 262
364 20250401 125900 173256584 3265 3275 3275 3265 188
365 20250401 125800 172642684 3260 3260 3260 3260 0
366 20250401 125700 172642684 3260 3260 3260 3260 0
367 20250401 125600 172642684 3260 3260 3260 3260 0
368 20250401 125500 172642684 3260 3260 3260 3260 0
369 20250401 125400 172642684 3260 3260 3260 3260 0
370 20250401 125300 172642684 3260 3260 3260 3260 0
371 20250401 125200 172642684 3260 3260 3260 3260 0
372 20250401 125100 172642684 3260 3260 3260 3260 0
373 20250401 125000 172642684 3260 3275 3275 3260 1701
374 20250401 124900 167076049 3300 3280 3300 3275 5033
375 20250401 124800 150526939 3280 3280 3280 3280 0
376 20250401 124700 150526939 3280 3275 3280 3275 2045
377 20250401 124600 143829554 3275 3285 3285 3275 905
378 20250401 124500 140860154 3280 3285 3285 3280 135
379 20250401 124400 140417349 3285 3285 3285 3285 0
380 20250401 124300 140417349 3285 3285 3285 3285 0
381 20250401 124200 140417349 3285 3285 3285 3285 409
382 20250401 124100 139073784 3285 3285 3285 3285 400
383 20250401 124000 137759784 3285 3285 3285 3285 0
384 20250401 123900 137759784 3285 3285 3285 3285 191
385 20250401 123800 137132349 3285 3285 3285 3285 1
386 20250401 123700 137129064 3280 3280 3280 3280 2
387 20250401 123600 137122504 3285 3285 3285 3285 0
388 20250401 123500 137122504 3285 3285 3285 3285 0
389 20250401 123400 137122504 3285 3280 3285 3280 2
390 20250401 123300 137115939 3285 3285 3285 3285 1
391 20250401 123200 137112654 3285 3285 3285 3285 100
392 20250401 123100 136784154 3285 3285 3285 3285 0
393 20250401 123000 136784154 3285 3285 3285 3285 0
394 20250401 122900 136784154 3285 3285 3285 3285 0
395 20250401 122800 136784154 3285 3285 3285 3285 1
396 20250401 122700 136780869 3285 3285 3285 3285 0
397 20250401 122600 136780869 3285 3285 3285 3285 0
398 20250401 122500 136780869 3285 3285 3285 3285 0
399 20250401 122400 136780869 3285 3285 3285 3285 47
400 20250401 122300 136626474 3285 3285 3285 3285 0
401 20250401 122200 136626474 3285 3285 3285 3285 0
402 20250401 122100 136626474 3285 3285 3285 3285 1
403 20250401 122000 136623189 3280 3280 3280 3280 117
404 20250401 121900 136239429 3280 3280 3280 3280 0
405 20250401 121800 136239429 3280 3275 3280 3275 1897
406 20250401 121700 130023704 3275 3275 3275 3275 0
407 20250401 121600 130023704 3275 3275 3275 3275 0
408 20250401 121500 130023704 3275 3275 3275 3275 0
409 20250401 121400 130023704 3275 3270 3275 3270 692
410 20250401 121300 127760789 3270 3270 3270 3270 0
411 20250401 121200 127760789 3270 3270 3270 3270 0
412 20250401 121100 127760789 3270 3270 3270 3270 0
413 20250401 121000 127760789 3270 3270 3270 3270 0
414 20250401 120900 127760789 3270 3270 3270 3270 60
415 20250401 120800 127564589 3270 3270 3270 3270 0
416 20250401 120700 127564589 3270 3270 3270 3270 0
417 20250401 120600 127564589 3270 3270 3270 3270 0
418 20250401 120500 127564589 3270 3270 3270 3270 0
419 20250401 120400 127564589 3270 3270 3270 3270 1
420 20250401 120300 127561319 3270 3265 3270 3265 2
421 20250401 120200 127554784 3265 3265 3265 3265 0
422 20250401 120100 127554784 3265 3265 3265 3265 1
423 20250401 120000 127551519 3260 3260 3260 3260 0
424 20250401 115900 127551519 3260 3270 3270 3260 129
425 20250401 115800 127130959 3275 3275 3275 3275 0
426 20250401 115700 127130959 3275 3275 3275 3275 0
427 20250401 115600 127130959 3275 3275 3275 3275 0
428 20250401 115500 127130959 3275 3275 3275 3275 0
429 20250401 115400 127130959 3275 3275 3275 3275 1
430 20250401 115300 127127684 3275 3275 3275 3275 0
431 20250401 115200 127127684 3275 3275 3275 3275 0
432 20250401 115100 127127684 3275 3275 3275 3275 0
433 20250401 115000 127127684 3275 3275 3275 3275 0
434 20250401 114900 127127684 3275 3275 3275 3275 1
435 20250401 114800 127124409 3280 3280 3280 3280 0
436 20250401 114700 127124409 3280 3280 3280 3280 0
437 20250401 114600 127124409 3280 3280 3280 3280 0
438 20250401 114500 127124409 3280 3280 3280 3280 0
439 20250401 114400 127124409 3280 3280 3280 3280 0
440 20250401 114300 127124409 3280 3280 3280 3280 0
441 20250401 114200 127124409 3280 3280 3280 3280 0
442 20250401 114100 127124409 3280 3280 3280 3280 0
443 20250401 114000 127124409 3280 3280 3280 3280 0
444 20250401 113900 127124409 3280 3280 3280 3280 0
445 20250401 113800 127124409 3280 3280 3280 3280 0
446 20250401 113700 127124409 3280 3280 3280 3280 0
447 20250401 113600 127124409 3280 3280 3280 3280 0
448 20250401 113500 127124409 3280 3280 3280 3280 8
449 20250401 113400 127098169 3280 3280 3280 3280 0
450 20250401 113300 127098169 3280 3275 3280 3275 181
451 20250401 113200 126504494 3275 3275 3275 3275 45
452 20250401 113100 126357119 3275 3275 3275 3275 0
453 20250401 113000 126357119 3275 3275 3275 3275 0
454 20250401 112900 126357119 3275 3275 3275 3275 0
455 20250401 112800 126357119 3275 3275 3275 3275 0
456 20250401 112700 126357119 3275 3275 3275 3275 1
457 20250401 112600 126353844 3275 3275 3275 3275 57
458 20250401 112500 126167169 3270 3270 3270 3270 0
459 20250401 112400 126167169 3270 3270 3270 3270 0
460 20250401 112300 126167169 3270 3270 3270 3270 0
461 20250401 112200 126167169 3270 3270 3270 3270 140
462 20250401 112100 125709369 3255 3255 3255 3255 0
463 20250401 112000 125709369 3255 3275 3285 3255 712
464 20250401 111900 123376849 3270 3270 3270 3270 50
465 20250401 111800 123213349 3275 3270 3275 3270 116
466 20250401 111700 122833699 3270 3270 3270 3270 0
467 20250401 111600 122833699 3270 3260 3270 3260 475
468 20250401 111500 121283549 3265 3265 3265 3265 0
469 20250401 111400 121283549 3265 3265 3265 3265 0
470 20250401 111300 121283549 3265 3265 3265 3265 0
471 20250401 111200 121283549 3265 3265 3265 3265 0
472 20250401 111100 121283549 3265 3265 3265 3265 11
473 20250401 111000 121247634 3265 3265 3265 3265 1
474 20250401 110900 121244369 3270 3270 3270 3270 0
475 20250401 110800 121244369 3270 3270 3270 3270 0
476 20250401 110700 121244369 3270 3270 3270 3270 0
477 20250401 110600 121244369 3270 3270 3270 3270 0
478 20250401 110500 121244369 3270 3270 3270 3270 1
479 20250401 110400 121241099 3270 3270 3270 3270 500
480 20250401 110300 119606099 3250 3255 3265 3250 565
481 20250401 110200 117763949 3255 3255 3255 3255 0
482 20250401 110100 117763949 3255 3255 3255 3255 0
483 20250401 110000 117763949 3255 3255 3255 3255 0
484 20250401 105900 117763949 3255 3257 3257 3255 6
485 20250401 105800 117744415 3255 3255 3255 3255 0
486 20250401 105700 117744415 3255 3255 3255 3255 0
487 20250401 105600 117744415 3255 3255 3255 3255 0
488 20250401 105500 117744415 3255 3255 3255 3255 82
489 20250401 105400 117477505 3255 3252 3255 3252 129
490 20250401 105300 117057625 3250 3250 3250 3250 0
491 20250401 105200 117057625 3250 3250 3250 3250 20
492 20250401 105100 116992625 3255 3255 3255 3255 0
493 20250401 105000 116992625 3255 3255 3255 3255 5
494 20250401 104900 116976350 3255 3255 3255 3255 0
495 20250401 104800 116976350 3255 3255 3255 3255 1
496 20250401 104700 116973095 3255 3255 3255 3255 0
497 20250401 104600 116973095 3255 3250 3255 3250 711
498 20250401 104500 114661200 3245 3245 3245 3245 0
499 20250401 104400 114661200 3245 3245 3245 3245 143
500 20250401 104300 114197165 3245 3245 3245 3245 0
501 20250401 104200 114197165 3245 3245 3245 3245 123
502 20250401 104100 113798030 3250 3250 3250 3250 1
503 20250401 104000 113794780 3245 3245 3245 3245 78
504 20250401 103900 113541670 3245 3245 3245 3245 0
505 20250401 103800 113541670 3245 3250 3250 3245 3
506 20250401 103700 113531930 3250 3250 3250 3250 0
507 20250401 103600 113531930 3250 3250 3250 3250 0
508 20250401 103500 113531930 3250 3250 3250 3250 0
509 20250401 103400 113531930 3250 3250 3250 3250 2
510 20250401 103300 113525430 3250 3250 3250 3250 0
511 20250401 103200 113525430 3250 3250 3250 3250 0
512 20250401 103100 113525430 3250 3250 3250 3250 33
513 20250401 103000 113418180 3250 3250 3250 3250 0
514 20250401 102900 113418180 3250 3245 3250 3245 4
515 20250401 102800 113405195 3245 3245 3245 3245 0
516 20250401 102700 113405195 3245 3245 3245 3245 0
517 20250401 102600 113405195 3245 3245 3245 3245 0
518 20250401 102500 113405195 3245 3245 3245 3245 0
519 20250401 102400 113405195 3245 3245 3245 3245 1
520 20250401 102300 113401950 3245 3245 3245 3245 0
521 20250401 102200 113401950 3245 3245 3245 3245 9
522 20250401 102100 113372745 3255 3255 3255 3255 0
523 20250401 102000 113372745 3255 3255 3255 3255 0
524 20250401 101900 113372745 3255 3255 3255 3255 0
525 20250401 101800 113372745 3255 3255 3255 3255 0
526 20250401 101700 113372745 3255 3255 3255 3255 0
527 20250401 101600 113372745 3255 3255 3255 3255 0
528 20250401 101500 113372745 3255 3250 3255 3250 157
529 20250401 101400 112862480 3245 3245 3245 3245 0
530 20250401 101300 112862480 3245 3245 3245 3245 13
531 20250401 101200 112820295 3245 3240 3245 3240 439
532 20250401 101100 111396065 3240 3240 3240 3240 502
533 20250401 101000 109769585 3240 3235 3240 3235 713
534 20250401 100900 107462705 3235 3230 3235 3230 1451
535 20250401 100800 102775090 3230 3230 3230 3230 403
536 20250401 100700 101473400 3220 3220 3220 3220 40
537 20250401 100600 101344600 3220 3220 3220 3220 0
538 20250401 100500 101344600 3220 3220 3220 3220 1
539 20250401 100400 101341380 3230 3230 3230 3230 1
540 20250401 100300 101338150 3230 3230 3230 3230 0
541 20250401 100200 101338150 3230 3230 3230 3230 0
542 20250401 100100 101338150 3230 3220 3230 3215 202
543 20250401 100000 100687705 3230 3230 3230 3230 0
544 20250401 095900 100687705 3230 3230 3230 3230 0
545 20250401 095800 100687705 3230 3230 3230 3230 0
546 20250401 095700 100687705 3230 3230 3230 3230 0
547 20250401 095600 100687705 3230 3230 3230 3230 19
548 20250401 095500 100626335 3235 3235 3235 3235 0
549 20250401 095400 100626335 3235 3235 3235 3235 2
550 20250401 095300 100619865 3210 3210 3210 3210 0
551 20250401 095200 100619865 3210 3210 3210 3210 0
552 20250401 095100 100619865 3210 3220 3220 3210 3452
553 20250401 095000 89535470 3220 3220 3220 3220 1000
554 20250401 094900 86315470 3220 3220 3220 3220 0
555 20250401 094800 86315470 3220 3220 3220 3220 2
556 20250401 094700 86309030 3235 3235 3235 3235 0
557 20250401 094600 86309030 3235 3235 3235 3235 2
558 20250401 094500 86302560 3210 3225 3225 3210 19431
559 20250401 094400 23916320 3220 3235 3235 3220 3216
560 20250401 094300 13543380 3240 3240 3240 3240 0
561 20250401 094200 13543380 3240 3240 3240 3240 0
562 20250401 094100 13543380 3240 3255 3260 3240 685
563 20250401 094000 11323880 3260 3260 3260 3260 0
564 20250401 093900 11323880 3260 3260 3260 3260 1
565 20250401 093800 11320620 3260 3260 3260 3260 13
566 20250401 093700 11278240 3250 3250 3250 3250 94
567 20250401 093600 10972740 3240 3240 3240 3240 0
568 20250401 093500 10972740 3240 3240 3240 3240 1
569 20250401 093400 10969500 3250 3250 3250 3250 1
570 20250401 093300 10966250 3245 3245 3245 3245 1
571 20250401 093200 10963005 3245 3250 3250 3245 6
572 20250401 093100 10943510 3255 3255 3255 3255 0
573 20250401 093000 10943510 3255 3255 3255 3245 33
574 20250401 092900 10836385 3255 3250 3255 3250 1001
575 20250401 092800 7578135 3255 3255 3255 3255 0
576 20250401 092700 7578135 3255 3255 3255 3255 0
577 20250401 092600 7578135 3255 3255 3255 3255 0
578 20250401 092500 7578135 3255 3260 3260 3255 1627
579 20250401 092400 2276625 3260 3270 3270 3260 102
580 20250401 092300 1944090 3270 3270 3270 3270 4
581 20250401 092200 1931010 3270 3270 3270 3270 1
582 20250401 092100 1927740 3260 3260 3260 3260 0
583 20250401 092000 1927740 3260 3260 3260 3260 0
584 20250401 091900 1927740 3260 3260 3260 3260 0
585 20250401 091800 1927740 3260 3265 3270 3260 161
586 20250401 091700 1402430 3260 3260 3260 3260 5
587 20250401 091600 1386130 3265 3270 3270 3260 50
588 20250401 091500 1222955 3270 3270 3270 3270 0
589 20250401 091400 1222955 3270 3270 3270 3270 0
590 20250401 091300 1222955 3270 3270 3270 3270 0
591 20250401 091200 1222955 3270 3260 3270 3260 313
592 20250401 091100 202035 3260 3260 3260 3260 18
593 20250401 091000 143355 3260 3260 3260 3260 0
594 20250401 090900 143355 3260 3260 3260 3260 10
595 20250401 090800 110755 3260 3260 3260 3260 0
596 20250401 090700 110755 3260 3260 3260 3260 1
597 20250401 090600 107495 3260 3260 3260 3260 2
598 20250401 090500 100975 3255 3255 3255 3255 0
599 20250401 090400 100975 3255 3255 3255 3255 5
600 20250401 090300 84700 3260 3260 3260 3260 10
601 20250401 090200 52100 3260 3260 3260 3260 1
602 20250401 090100 48840 3260 3260 3260 3260 10
603 20250401 090000 16240 3260 3245 3260 3245 5

1
008260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,42657,28600117,141621240,94952388440,0.15
20250327,42657,28600117,144820515,97097397215,0.15
20250326,42262,28600117,143268180,96954396630,0.15
20250325,42163,28600117,143143385,97097397215,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 42657 28600117 141621240 94952388440 0.15
3 20250327 42657 28600117 144820515 97097397215 0.15
4 20250326 42262 28600117 143268180 96954396630 0.15
5 20250325 42163 28600117 143143385 97097397215 0.15