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

611
013810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,170419515,3280,3280,3280,3280,2290
20250401,190800,170419515,3280,3280,3280,3280,0
20250401,190700,170419515,3280,3280,3280,3280,0
20250401,190600,170419515,3280,3280,3280,3280,0
20250401,190500,170419515,3280,3280,3280,3280,0
20250401,190400,170419515,3280,3280,3280,3280,0
20250401,190300,170419515,3280,3280,3280,3280,0
20250401,190200,170419515,3280,3280,3280,3280,0
20250401,190100,170419515,3280,3280,3280,3280,0
20250401,190000,170419515,3280,3280,3280,3280,0
20250401,185900,170419515,3280,3280,3280,3280,0
20250401,185800,170419515,3280,3280,3280,3280,0
20250401,185700,170419515,3280,3280,3280,3280,0
20250401,185600,170419515,3280,3280,3280,3280,0
20250401,185500,170419515,3280,3280,3280,3280,0
20250401,185400,170419515,3280,3280,3280,3280,0
20250401,185300,170419515,3280,3280,3280,3280,0
20250401,185200,170419515,3280,3280,3280,3280,0
20250401,185100,170419515,3280,3280,3280,3280,0
20250401,185000,170419515,3280,3280,3280,3280,0
20250401,184900,170419515,3280,3280,3280,3280,0
20250401,184800,170419515,3280,3280,3280,3280,0
20250401,184700,170419515,3280,3280,3280,3280,0
20250401,184600,170419515,3280,3280,3280,3280,0
20250401,184500,170419515,3280,3280,3280,3280,0
20250401,184400,170419515,3280,3280,3280,3280,0
20250401,184300,170419515,3280,3280,3280,3280,0
20250401,184200,170419515,3280,3280,3280,3280,0
20250401,184100,170419515,3280,3280,3280,3280,0
20250401,184000,170419515,3280,3280,3280,3280,0
20250401,183900,170419515,3280,3280,3280,3280,2290
20250401,183800,170419515,3280,3280,3280,3280,0
20250401,183700,170419515,3280,3280,3280,3280,0
20250401,183600,170419515,3280,3280,3280,3280,0
20250401,183500,170419515,3280,3280,3280,3280,0
20250401,183400,170419515,3280,3280,3280,3280,0
20250401,183300,170419515,3280,3280,3280,3280,0
20250401,183200,170419515,3280,3280,3280,3280,0
20250401,183100,170419515,3280,3280,3280,3280,0
20250401,183000,170419515,3280,3280,3280,3280,0
20250401,182900,170419515,3280,3280,3280,3280,0
20250401,182800,170419515,3280,3280,3280,3280,0
20250401,182700,170419515,3280,3280,3280,3280,0
20250401,182600,170419515,3280,3280,3280,3280,0
20250401,182500,170419515,3280,3280,3280,3280,0
20250401,182400,170419515,3280,3280,3280,3280,0
20250401,182300,170419515,3280,3280,3280,3280,0
20250401,182200,170419515,3280,3280,3280,3280,0
20250401,182100,170419515,3280,3280,3280,3280,0
20250401,182000,170419515,3280,3280,3280,3280,0
20250401,181900,170419515,3280,3280,3280,3280,0
20250401,181800,170419515,3280,3280,3280,3280,0
20250401,181700,170419515,3280,3280,3280,3280,0
20250401,181600,170419515,3280,3280,3280,3280,0
20250401,181500,170419515,3280,3280,3280,3280,0
20250401,181400,170419515,3280,3280,3280,3280,0
20250401,181300,170419515,3280,3280,3280,3280,0
20250401,181200,170419515,3280,3280,3280,3280,0
20250401,181100,170419515,3280,3280,3280,3280,0
20250401,181000,170419515,3280,3280,3280,3280,0
20250401,180900,170419515,3280,3280,3280,3280,2290
20250401,180800,170419515,3280,3280,3280,3280,0
20250401,180700,170419515,3280,3280,3280,3280,0
20250401,180600,170419515,3280,3280,3280,3280,0
20250401,180500,170419515,3280,3280,3280,3280,0
20250401,180400,170419515,3280,3280,3280,3280,0
20250401,180300,170419515,3280,3280,3280,3280,0
20250401,180200,170419515,3280,3280,3280,3280,0
20250401,180100,170419515,3280,3280,3280,3280,0
20250401,180000,170419515,3280,3280,3280,3280,0
20250401,175900,170419515,3280,3280,3280,3280,0
20250401,175800,170419515,3280,3280,3280,3280,0
20250401,175700,170419515,3280,3280,3280,3280,0
20250401,175600,170419515,3280,3280,3280,3280,0
20250401,175500,170419515,3280,3280,3280,3280,0
20250401,175400,170419515,3280,3280,3280,3280,0
20250401,175300,170419515,3280,3280,3280,3280,0
20250401,175200,170419515,3280,3280,3280,3280,0
20250401,175100,170419515,3280,3280,3280,3280,0
20250401,175000,170419515,3280,3280,3280,3280,0
20250401,174900,170419515,3280,3280,3280,3280,0
20250401,174800,170419515,3280,3280,3280,3280,0
20250401,174700,170419515,3280,3280,3280,3280,0
20250401,174600,170419515,3280,3280,3280,3280,0
20250401,174500,170419515,3280,3280,3280,3280,0
20250401,174400,170419515,3280,3280,3280,3280,0
20250401,174300,170419515,3280,3280,3280,3280,0
20250401,174200,170419515,3280,3280,3280,3280,0
20250401,174100,170419515,3280,3280,3280,3280,0
20250401,174000,170419515,3280,3280,3280,3280,0
20250401,173900,170419515,3280,3280,3280,3280,2290
20250401,173800,170419515,3280,3280,3280,3280,0
20250401,173700,170419515,3280,3280,3280,3280,0
20250401,173600,170419515,3280,3280,3280,3280,0
20250401,173500,170419515,3280,3280,3280,3280,0
20250401,173400,170419515,3280,3280,3280,3280,0
20250401,173300,170419515,3280,3280,3280,3280,0
20250401,173200,170419515,3280,3280,3280,3280,0
20250401,173100,170419515,3280,3280,3280,3280,0
20250401,173000,170419515,3280,3280,3280,3280,0
20250401,172900,170419515,3280,3280,3280,3280,0
20250401,172800,170419515,3280,3280,3280,3280,0
20250401,172700,170419515,3280,3280,3280,3280,0
20250401,172600,170419515,3280,3280,3280,3280,0
20250401,172500,170419515,3280,3280,3280,3280,0
20250401,172400,170419515,3280,3280,3280,3280,0
20250401,172300,170419515,3280,3280,3280,3280,0
20250401,172200,170419515,3280,3280,3280,3280,0
20250401,172100,170419515,3280,3280,3280,3280,0
20250401,172000,170419515,3280,3280,3280,3280,0
20250401,171900,170419515,3280,3280,3280,3280,0
20250401,171800,170419515,3280,3280,3280,3280,0
20250401,171700,170419515,3280,3280,3280,3280,0
20250401,171600,170419515,3280,3280,3280,3280,0
20250401,171500,170419515,3280,3280,3280,3280,0
20250401,171400,170419515,3280,3280,3280,3280,0
20250401,171300,170419515,3280,3280,3280,3280,0
20250401,171200,170419515,3280,3280,3280,3280,0
20250401,171100,170419515,3280,3280,3280,3280,0
20250401,171000,170419515,3280,3280,3280,3280,0
20250401,170900,170419515,3280,3280,3280,3280,2290
20250401,170800,170419515,3280,3280,3280,3280,0
20250401,170700,170419515,3280,3280,3280,3280,0
20250401,170600,170419515,3280,3280,3280,3280,0
20250401,170500,170419515,3280,3280,3280,3280,0
20250401,170400,170419515,3280,3280,3280,3280,0
20250401,170300,170419515,3280,3280,3280,3280,0
20250401,170200,170419515,3280,3280,3280,3280,0
20250401,170100,170419515,3280,3280,3280,3280,0
20250401,170000,170419515,3280,3280,3280,3280,0
20250401,165900,170419515,3280,3280,3280,3280,0
20250401,165800,170419515,3280,3280,3280,3280,0
20250401,165700,170419515,3280,3280,3280,3280,0
20250401,165600,170419515,3280,3280,3280,3280,0
20250401,165500,170419515,3280,3280,3280,3280,0
20250401,165400,170419515,3280,3280,3280,3280,0
20250401,165300,170419515,3280,3280,3280,3280,0
20250401,165200,170419515,3280,3280,3280,3280,0
20250401,165100,170419515,3280,3280,3280,3280,0
20250401,165000,170419515,3280,3280,3280,3280,0
20250401,164900,170419515,3280,3280,3280,3280,0
20250401,164800,170419515,3280,3280,3280,3280,0
20250401,164700,170419515,3280,3280,3280,3280,0
20250401,164600,170419515,3280,3280,3280,3280,0
20250401,164500,170419515,3280,3280,3280,3280,0
20250401,164400,170419515,3280,3280,3280,3280,0
20250401,164300,170419515,3280,3280,3280,3280,0
20250401,164200,170419515,3280,3280,3280,3280,0
20250401,164100,170419515,3280,3280,3280,3280,0
20250401,164000,170419515,3280,3280,3280,3280,0
20250401,163900,170419515,3280,3280,3280,3280,2290
20250401,163800,170419515,3280,3280,3280,3280,0
20250401,163700,170419515,3280,3280,3280,3280,0
20250401,163600,170419515,3280,3280,3280,3280,0
20250401,163500,170419515,3280,3280,3280,3280,0
20250401,163400,170419515,3280,3280,3280,3280,0
20250401,163300,170419515,3280,3280,3280,3280,0
20250401,163200,170419515,3280,3280,3280,3280,0
20250401,163100,170419515,3280,3280,3280,3280,0
20250401,163000,170419515,3280,3280,3280,3280,0
20250401,162900,170419515,3280,3280,3280,3280,0
20250401,162800,170419515,3280,3280,3280,3280,0
20250401,162700,170419515,3280,3280,3280,3280,0
20250401,162600,170419515,3280,3280,3280,3280,0
20250401,162500,170419515,3280,3280,3280,3280,0
20250401,162400,170419515,3280,3280,3280,3280,0
20250401,162300,170419515,3280,3280,3280,3280,0
20250401,162200,170419515,3280,3280,3280,3280,0
20250401,162100,170419515,3280,3280,3280,3280,0
20250401,162000,170419515,3280,3280,3280,3280,0
20250401,161900,170419515,3280,3280,3280,3280,0
20250401,161800,170419515,3280,3280,3280,3280,0
20250401,161700,170419515,3280,3280,3280,3280,0
20250401,161600,170419515,3280,3280,3280,3280,0
20250401,161500,170419515,3280,3280,3280,3280,0
20250401,161400,170419515,3280,3280,3280,3280,0
20250401,161300,170419515,3280,3280,3280,3280,0
20250401,161200,170419515,3280,3280,3280,3280,0
20250401,161100,170419515,3280,3280,3280,3280,0
20250401,161000,170419515,3280,3280,3280,3280,0
20250401,160900,170419515,3280,3280,3280,3280,2290
20250401,160800,170419515,3280,3280,3280,3280,0
20250401,160700,170419515,3280,3280,3280,3280,0
20250401,160600,170419515,3280,3280,3280,3280,0
20250401,160500,170419515,3280,3280,3280,3280,0
20250401,160400,170419515,3280,3280,3280,3280,0
20250401,160300,170419515,3280,3280,3280,3280,0
20250401,160200,170419515,3280,3280,3280,3280,0
20250401,160100,170419515,3280,3280,3280,3280,0
20250401,160000,170419515,3280,3280,3280,3280,0
20250401,155900,170419515,3280,3280,3280,3280,0
20250401,155800,170419515,3280,3280,3280,3280,0
20250401,155700,170419515,3280,3280,3280,3280,0
20250401,155600,170419515,3280,3280,3280,3280,0
20250401,155500,170419515,3280,3280,3280,3280,0
20250401,155400,170419515,3280,3280,3280,3280,0
20250401,155300,170419515,3280,3280,3280,3280,0
20250401,155200,170419515,3280,3280,3280,3280,0
20250401,155100,170419515,3280,3280,3280,3280,0
20250401,155000,170419515,3280,3280,3280,3280,0
20250401,154900,170419515,3280,3280,3280,3280,0
20250401,154800,170419515,3280,3280,3280,3280,0
20250401,154700,170419515,3280,3280,3280,3280,0
20250401,154600,170419515,3280,3280,3280,3280,0
20250401,154500,170419515,3280,3280,3280,3280,0
20250401,154400,170419515,3280,3280,3280,3280,0
20250401,154300,170419515,3280,3280,3280,3280,0
20250401,154200,170419515,3280,3280,3280,3280,0
20250401,154100,170419515,3280,3280,3280,3280,0
20250401,154000,170419515,3280,3280,3280,3280,0
20250401,153900,170419515,3280,3280,3280,3280,2290
20250401,153800,170419515,3280,3280,3280,3280,0
20250401,153700,170419515,3280,3280,3280,3280,0
20250401,153600,170419515,3280,3280,3280,3280,0
20250401,153500,170419515,3280,3280,3280,3280,0
20250401,153400,170419515,3280,3280,3280,3280,0
20250401,153300,170419515,3280,3280,3280,3280,0
20250401,153200,170419515,3280,3280,3280,3280,0
20250401,153100,170419515,3280,3280,3280,3280,0
20250401,153000,170419515,3280,3280,3280,3280,2290
20250401,152900,162908315,3295,3295,3295,3295,0
20250401,152800,162908315,3295,3295,3295,3295,0
20250401,152700,162908315,3295,3295,3295,3295,0
20250401,152600,162908315,3295,3295,3295,3295,0
20250401,152500,162908315,3295,3295,3295,3295,0
20250401,152400,162908315,3295,3295,3295,3295,0
20250401,152300,162908315,3295,3295,3295,3295,0
20250401,152200,162908315,3295,3295,3295,3295,0
20250401,152100,162908315,3295,3295,3295,3295,0
20250401,152000,162908315,3295,3295,3295,3295,0
20250401,151900,162908315,3295,3295,3295,3295,0
20250401,151800,162908315,3295,3295,3295,3295,0
20250401,151700,162908315,3295,3295,3295,3295,0
20250401,151600,162908315,3295,3295,3295,3295,0
20250401,151500,162908315,3295,3295,3295,3295,0
20250401,151400,162908315,3295,3295,3295,3295,0
20250401,151300,162908315,3295,3295,3295,3295,3
20250401,151200,162898430,3295,3295,3295,3295,0
20250401,151100,162898430,3295,3285,3295,3285,2
20250401,151000,162891850,3285,3285,3285,3285,95
20250401,150900,162579775,3280,3285,3285,3280,1012
20250401,150800,159257870,3285,3290,3290,3285,648
20250401,150700,157128195,3295,3295,3295,3295,0
20250401,150600,157128195,3295,3292,3295,3292,405
20250401,150500,155794620,3295,3295,3295,3295,0
20250401,150400,155794620,3295,3295,3295,3295,0
20250401,150300,155794620,3295,3295,3295,3295,0
20250401,150200,155794620,3295,3295,3295,3295,690
20250401,150100,153521070,3290,3290,3290,3290,0
20250401,150000,153521070,3290,3290,3290,3290,200
20250401,145900,152863070,3290,3290,3290,3290,0
20250401,145800,152863070,3290,3290,3290,3290,3
20250401,145700,152853200,3295,3295,3295,3295,0
20250401,145600,152853200,3295,3295,3295,3295,0
20250401,145500,152853200,3295,3295,3295,3295,0
20250401,145400,152853200,3295,3295,3295,3295,0
20250401,145300,152853200,3295,3295,3295,3295,0
20250401,145200,152853200,3295,3295,3295,3295,1
20250401,145100,152849905,3295,3295,3295,3295,2
20250401,145000,152843315,3295,3295,3295,3295,0
20250401,144900,152843315,3295,3295,3295,3295,0
20250401,144800,152843315,3295,3295,3295,3295,0
20250401,144700,152843315,3295,3295,3295,3295,2
20250401,144600,152836725,3290,3290,3290,3290,100
20250401,144500,152507725,3290,3290,3290,3290,0
20250401,144400,152507725,3290,3290,3290,3290,0
20250401,144300,152507725,3290,3290,3290,3290,80
20250401,144200,152244525,3290,3290,3290,3290,0
20250401,144100,152244525,3290,3290,3290,3290,20
20250401,144000,152178725,3290,3290,3290,3290,70
20250401,143900,151948425,3290,3290,3290,3290,30
20250401,143800,151849725,3290,3290,3290,3290,0
20250401,143700,151849725,3290,3290,3290,3290,5
20250401,143600,151833275,3295,3295,3295,3295,2
20250401,143500,151826685,3290,3290,3290,3290,119
20250401,143400,151435175,3295,3295,3295,3295,0
20250401,143300,151435175,3295,3295,3295,3295,0
20250401,143200,151435175,3295,3295,3295,3295,0
20250401,143100,151435175,3295,3295,3295,3295,0
20250401,143000,151435175,3295,3295,3295,3295,0
20250401,142900,151435175,3295,3295,3295,3295,0
20250401,142800,151435175,3295,3295,3295,3295,0
20250401,142700,151435175,3295,3295,3295,3295,0
20250401,142600,151435175,3295,3295,3295,3295,0
20250401,142500,151435175,3295,3290,3295,3290,3
20250401,142400,151425300,3290,3290,3290,3290,30
20250401,142300,151326600,3290,3290,3290,3290,20
20250401,142200,151260800,3290,3290,3290,3290,0
20250401,142100,151260800,3290,3290,3290,3290,0
20250401,142000,151260800,3290,3290,3290,3290,0
20250401,141900,151260800,3290,3290,3290,3290,0
20250401,141800,151260800,3290,3290,3290,3290,0
20250401,141700,151260800,3290,3290,3290,3290,0
20250401,141600,151260800,3290,3290,3290,3290,0
20250401,141500,151260800,3290,3290,3290,3290,0
20250401,141400,151260800,3290,3290,3290,3290,0
20250401,141300,151260800,3290,3290,3290,3290,30
20250401,141200,151162100,3285,3285,3285,3285,100
20250401,141100,150833600,3285,3285,3285,3285,100
20250401,141000,150505100,3290,3290,3290,3290,233
20250401,140900,149738530,3290,3290,3290,3290,0
20250401,140800,149738530,3290,3290,3290,3290,0
20250401,140700,149738530,3290,3290,3290,3290,0
20250401,140600,149738530,3290,3290,3290,3290,1
20250401,140500,149735240,3290,3290,3290,3290,100
20250401,140400,149406240,3290,3290,3290,3290,0
20250401,140300,149406240,3290,3290,3290,3290,6
20250401,140200,149386500,3285,3285,3285,3285,0
20250401,140100,149386500,3285,3285,3285,3285,0
20250401,140000,149386500,3285,3285,3285,3285,0
20250401,135900,149386500,3285,3285,3285,3285,0
20250401,135800,149386500,3285,3285,3285,3285,30
20250401,135700,149287950,3285,3285,3285,3285,0
20250401,135600,149287950,3285,3285,3285,3285,0
20250401,135500,149287950,3285,3285,3285,3285,0
20250401,135400,149287950,3285,3285,3285,3285,0
20250401,135300,149287950,3285,3285,3285,3285,0
20250401,135200,149287950,3285,3285,3285,3285,0
20250401,135100,149287950,3285,3285,3285,3285,0
20250401,135000,149287950,3285,3285,3285,3285,0
20250401,134900,149287950,3285,3285,3285,3285,0
20250401,134800,149287950,3285,3285,3285,3285,0
20250401,134700,149287950,3285,3285,3285,3285,0
20250401,134600,149287950,3285,3285,3285,3285,0
20250401,134500,149287950,3285,3285,3285,3285,40
20250401,134400,149156550,3290,3290,3290,3290,0
20250401,134300,149156550,3290,3290,3290,3290,63
20250401,134200,148949280,3290,3290,3290,3290,0
20250401,134100,148949280,3290,3290,3290,3290,0
20250401,134000,148949280,3290,3290,3290,3290,0
20250401,133900,148949280,3290,3290,3290,3290,0
20250401,133800,148949280,3290,3290,3290,3290,0
20250401,133700,148949280,3290,3290,3290,3290,255
20250401,133600,148110330,3295,3295,3295,3295,0
20250401,133500,148110330,3295,3295,3295,3295,0
20250401,133400,148110330,3295,3295,3295,3295,0
20250401,133300,148110330,3295,3295,3295,3295,0
20250401,133200,148110330,3295,3295,3295,3295,0
20250401,133100,148110330,3295,3295,3295,3295,0
20250401,133000,148110330,3295,3295,3295,3295,3
20250401,132900,148100445,3295,3295,3295,3295,9
20250401,132800,148070790,3280,3275,3280,3275,6435
20250401,132700,126964090,3275,3275,3275,3275,60
20250401,132600,126767590,3275,3280,3280,3275,21
20250401,132500,126698810,3275,3275,3275,3275,4
20250401,132400,126685710,3280,3280,3280,3280,0
20250401,132300,126685710,3280,3280,3280,3280,0
20250401,132200,126685710,3280,3280,3280,3280,200
20250401,132100,126029710,3280,3280,3280,3280,0
20250401,132000,126029710,3280,3280,3280,3280,801
20250401,131900,123402430,3280,3280,3280,3280,3
20250401,131800,123392590,3280,3280,3280,3280,0
20250401,131700,123392590,3280,3280,3280,3280,0
20250401,131600,123392590,3280,3280,3280,3280,1
20250401,131500,123389310,3280,3280,3280,3280,0
20250401,131400,123389310,3280,3280,3280,3280,0
20250401,131300,123389310,3280,3280,3280,3280,0
20250401,131200,123389310,3280,3280,3280,3280,77
20250401,131100,123136750,3280,3280,3280,3280,0
20250401,131000,123136750,3280,3280,3280,3280,8600
20250401,130900,94928750,3280,3280,3280,3280,0
20250401,130800,94928750,3280,3280,3280,3280,0
20250401,130700,94928750,3280,3280,3280,3280,0
20250401,130600,94928750,3280,3280,3280,3280,379
20250401,130500,93685630,3275,3275,3275,3275,0
20250401,130400,93685630,3275,3275,3275,3275,0
20250401,130300,93685630,3275,3280,3280,3275,897
20250401,130200,90744210,3290,3290,3290,3290,0
20250401,130100,90744210,3290,3290,3290,3290,10
20250401,130000,90711310,3290,3295,3295,3280,83
20250401,125900,90439030,3295,3295,3295,3295,0
20250401,125800,90439030,3295,3295,3295,3295,0
20250401,125700,90439030,3295,3295,3295,3295,0
20250401,125600,90439030,3295,3295,3295,3295,0
20250401,125500,90439030,3295,3295,3295,3295,0
20250401,125400,90439030,3295,3295,3295,3295,0
20250401,125300,90439030,3295,3295,3295,3295,99
20250401,125200,90112825,3295,3290,3295,3290,332
20250401,125100,89019460,3290,3290,3290,3290,0
20250401,125000,89019460,3290,3290,3290,3290,0
20250401,124900,89019460,3290,3290,3290,3290,60
20250401,124800,88822060,3290,3290,3290,3290,1
20250401,124700,88818770,3285,3285,3285,3285,100
20250401,124600,88490270,3280,3280,3280,3280,553
20250401,124500,86676430,3280,3280,3280,3280,0
20250401,124400,86676430,3280,3280,3280,3280,0
20250401,124300,86676430,3280,3280,3280,3280,178
20250401,124200,86092590,3275,3275,3275,3275,0
20250401,124100,86092590,3275,3275,3275,3275,0
20250401,124000,86092590,3275,3275,3275,3275,0
20250401,123900,86092590,3275,3275,3275,3275,1
20250401,123800,86089315,3295,3295,3295,3295,0
20250401,123700,86089315,3295,3295,3295,3295,0
20250401,123600,86089315,3295,3295,3295,3295,0
20250401,123500,86089315,3295,3295,3295,3295,22
20250401,123400,86016825,3290,3290,3290,3290,0
20250401,123300,86016825,3290,3285,3290,3285,418
20250401,123200,84641660,3280,3280,3280,3280,0
20250401,123100,84641660,3280,3280,3280,3280,0
20250401,123000,84641660,3280,3280,3280,3280,1000
20250401,122900,81361660,3280,3280,3280,3280,150
20250401,122800,80869660,3285,3285,3285,3285,0
20250401,122700,80869660,3285,3285,3285,3285,0
20250401,122600,80869660,3285,3285,3285,3285,0
20250401,122500,80869660,3285,3285,3285,3285,0
20250401,122400,80869660,3285,3285,3285,3285,0
20250401,122300,80869660,3285,3285,3285,3285,0
20250401,122200,80869660,3285,3285,3285,3285,0
20250401,122100,80869660,3285,3285,3285,3285,0
20250401,122000,80869660,3285,3285,3285,3285,5
20250401,121900,80853235,3285,3285,3285,3285,0
20250401,121800,80853235,3285,3285,3285,3285,0
20250401,121700,80853235,3285,3285,3285,3285,0
20250401,121600,80853235,3285,3285,3285,3285,100
20250401,121500,80524735,3290,3290,3290,3290,200
20250401,121400,79866735,3290,3290,3290,3290,0
20250401,121300,79866735,3290,3290,3290,3290,0
20250401,121200,79866735,3290,3290,3290,3290,0
20250401,121100,79866735,3290,3295,3295,3290,179
20250401,121000,79277023,3295,3295,3295,3295,6
20250401,120900,79257253,3290,3290,3290,3290,470
20250401,120800,77710953,3285,3285,3285,3285,0
20250401,120700,77710953,3285,3285,3285,3285,0
20250401,120600,77710953,3285,3285,3285,3285,0
20250401,120500,77710953,3285,3282,3285,3282,221
20250401,120400,76984998,3285,3285,3285,3285,0
20250401,120300,76984998,3285,3285,3285,3285,0
20250401,120200,76984998,3285,3285,3285,3285,102
20250401,120100,76649928,3282,3282,3282,3282,143
20250401,120000,76180602,3285,3285,3285,3285,2
20250401,115900,76174032,3285,3285,3285,3285,5
20250401,115800,76157607,3285,3285,3285,3285,68
20250401,115700,75934227,3285,3285,3285,3285,0
20250401,115600,75934227,3285,3282,3285,3282,31
20250401,115500,75832395,3285,3282,3285,3282,101
20250401,115400,75500613,3280,3280,3280,3280,0
20250401,115300,75500613,3280,3280,3280,3280,0
20250401,115200,75500613,3280,3280,3280,3280,0
20250401,115100,75500613,3280,3280,3280,3280,0
20250401,115000,75500613,3280,3280,3280,3280,1
20250401,114900,75497333,3275,3275,3275,3275,0
20250401,114800,75497333,3275,3275,3275,3275,0
20250401,114700,75497333,3275,3275,3275,3275,1
20250401,114600,75494058,3275,3275,3275,3275,0
20250401,114500,75494058,3275,3275,3275,3275,431
20250401,114400,74082533,3285,3285,3285,3285,0
20250401,114300,74082533,3285,3285,3285,3285,0
20250401,114200,74082533,3285,3285,3285,3285,47
20250401,114100,73928138,3285,3285,3285,3285,0
20250401,114000,73928138,3285,3285,3285,3285,1000
20250401,113900,70643138,3285,3285,3285,3285,43
20250401,113800,70501883,3285,3285,3285,3285,0
20250401,113700,70501883,3285,3285,3290,3285,139
20250401,113600,70044748,3290,3290,3290,3290,110
20250401,113500,69682848,3290,3290,3290,3290,0
20250401,113400,69682848,3290,3290,3290,3290,0
20250401,113300,69682848,3290,3290,3290,3290,7
20250401,113200,69659818,3290,3290,3295,3290,9
20250401,113100,69630173,3295,3295,3295,3295,0
20250401,113000,69630173,3295,3287,3295,3287,837
20250401,112900,66876346,3285,3285,3285,3285,31
20250401,112800,66774511,3290,3290,3290,3290,0
20250401,112700,66774511,3290,3285,3290,3285,143
20250401,112600,66304099,3285,3285,3285,3285,25
20250401,112500,66221974,3285,3285,3285,3285,6
20250401,112400,66202264,3285,3285,3285,3285,0
20250401,112300,66202264,3285,3290,3290,3285,3
20250401,112200,66192399,3285,3285,3285,3285,493
20250401,112100,64572894,3280,3280,3280,3280,1300
20250401,112000,60308894,3280,3275,3280,3275,345
20250401,111900,59177304,3280,3280,3280,3280,0
20250401,111800,59177304,3280,3280,3280,3280,79
20250401,111700,58918184,3275,3275,3275,3275,9
20250401,111600,58888709,3285,3280,3285,3280,381
20250401,111500,57638639,3275,3275,3275,3275,5
20250401,111400,57622264,3275,3275,3275,3275,10
20250401,111300,57589514,3280,3280,3280,3280,250
20250401,111200,56769514,3275,3275,3275,3275,430
20250401,111100,55361264,3270,3270,3270,3270,0
20250401,111000,55361264,3270,3270,3270,3270,30
20250401,110900,55263164,3275,3275,3275,3275,6
20250401,110800,55243514,3275,3275,3275,3275,0
20250401,110700,55243514,3275,3275,3275,3275,0
20250401,110600,55243514,3275,3275,3275,3275,222
20250401,110500,54516464,3270,3275,3275,3270,32
20250401,110400,54411669,3275,3275,3275,3275,250
20250401,110300,53592919,3260,3260,3260,3260,0
20250401,110200,53592919,3260,3270,3270,3260,593
20250401,110100,51655309,3265,3255,3265,3255,173
20250401,110000,51091994,3255,3255,3255,3255,0
20250401,105900,51091994,3255,3255,3255,3255,62
20250401,105800,50890184,3270,3270,3270,3270,0
20250401,105700,50890184,3270,3270,3270,3270,1
20250401,105600,50886914,3265,3265,3265,3265,311
20250401,105500,49871499,3260,3260,3260,3260,100
20250401,105400,49545499,3260,3260,3260,3260,1500
20250401,105300,44655499,3255,3255,3255,3255,324
20250401,105200,43600879,3260,3255,3260,3255,1926
20250401,105100,37322324,3250,3250,3250,3250,0
20250401,105000,37322324,3250,3250,3250,3250,0
20250401,104900,37322324,3250,3250,3250,3250,25
20250401,104800,37241074,3250,3250,3250,3250,0
20250401,104700,37241074,3250,3250,3250,3250,29
20250401,104600,37146824,3245,3230,3245,3230,28
20250401,104500,37055994,3230,3230,3230,3230,170
20250401,104400,36506894,3240,3240,3240,3240,78
20250401,104300,36254174,3230,3235,3235,3230,170
20250401,104200,35704244,3235,3235,3235,3235,0
20250401,104100,35704244,3235,3235,3235,3235,0
20250401,104000,35704244,3235,3235,3235,3235,0
20250401,103900,35704244,3235,3235,3235,3235,0
20250401,103800,35704244,3235,3235,3235,3235,0
20250401,103700,35704244,3235,3235,3235,3235,14
20250401,103600,35658954,3245,3245,3245,3245,0
20250401,103500,35658954,3245,3245,3245,3245,1
20250401,103400,35655709,3240,3240,3240,3240,11
20250401,103300,35620069,3230,3230,3230,3230,0
20250401,103200,35620069,3230,3230,3230,3230,0
20250401,103100,35620069,3230,3230,3230,3230,0
20250401,103000,35620069,3230,3230,3230,3230,6
20250401,102900,35600689,3235,3235,3235,3235,0
20250401,102800,35600689,3235,3235,3235,3235,2
20250401,102700,35594219,3235,3235,3235,3235,10
20250401,102600,35561869,3245,3245,3245,3245,0
20250401,102500,35561869,3245,3245,3245,3245,0
20250401,102400,35561869,3245,3245,3245,3245,1
20250401,102300,35558624,3260,3220,3260,3220,229
20250401,102200,34818309,3220,3240,3240,3220,149
20250401,102100,34337029,3240,3240,3240,3240,0
20250401,102000,34337029,3240,3240,3240,3240,0
20250401,101900,34337029,3240,3240,3240,3240,20
20250401,101800,34272229,3240,3240,3240,3240,0
20250401,101700,34272229,3240,3240,3240,3240,0
20250401,101600,34272229,3240,3235,3240,3235,62
20250401,101500,34071654,3235,3235,3235,3235,0
20250401,101400,34071654,3235,3235,3235,3235,0
20250401,101300,34071654,3235,3235,3235,3235,45
20250401,101200,33926079,3220,3220,3220,3220,0
20250401,101100,33926079,3220,3220,3220,3220,0
20250401,101000,33926079,3220,3220,3220,3220,20
20250401,100900,33861679,3215,3215,3215,3215,2
20250401,100800,33855249,3215,3230,3230,3215,306
20250401,100700,32871159,3235,3235,3235,3235,23
20250401,100600,32796754,3235,3235,3235,3235,1
20250401,100500,32793519,3220,3220,3220,3220,0
20250401,100400,32793519,3220,3235,3235,3220,13
20250401,100300,32751614,3215,3215,3215,3215,0
20250401,100200,32751614,3215,3215,3215,3215,310
20250401,100100,31754964,3230,3230,3230,3230,0
20250401,100000,31754964,3230,3230,3230,3230,0
20250401,095900,31754964,3230,3230,3230,3230,0
20250401,095800,31754964,3230,3230,3230,3230,1
20250401,095700,31751734,3220,3220,3220,3220,0
20250401,095600,31751734,3220,3220,3220,3220,103
20250401,095500,31420074,3220,3220,3220,3220,0
20250401,095400,31420074,3220,3220,3220,3220,5
20250401,095300,31403974,3235,3235,3235,3235,0
20250401,095200,31403974,3235,3235,3235,3235,0
20250401,095100,31403974,3235,3235,3235,3235,0
20250401,095000,31403974,3235,3235,3235,3235,0
20250401,094900,31403974,3235,3235,3235,3235,3
20250401,094800,31394269,3235,3240,3240,3235,10
20250401,094700,31361874,3240,3220,3240,3220,268
20250401,094600,30498534,3220,3215,3220,3215,302
20250401,094500,29526104,3220,3220,3220,3220,21
20250401,094400,29458484,3220,3220,3220,3220,0
20250401,094300,29458484,3220,3220,3220,3220,734
20250401,094200,27095004,3240,3240,3240,3240,0
20250401,094100,27095004,3240,3240,3240,3240,0
20250401,094000,27095004,3240,3240,3240,3240,300
20250401,093900,26123004,3240,3240,3240,3240,0
20250401,093800,26123004,3240,3225,3240,3225,138
20250401,093700,25676919,3225,3225,3225,3225,0
20250401,093600,25676919,3225,3230,3230,3225,500
20250401,093500,24064409,3225,3225,3225,3225,61
20250401,093400,23867684,3225,3235,3235,3225,30
20250401,093300,23770854,3240,3240,3240,3240,42
20250401,093200,23634774,3260,3260,3260,3260,2
20250401,093100,23628254,3265,3250,3265,3250,233
20250401,093000,22868104,3250,3250,3250,3250,2
20250401,092900,22861604,3250,3250,3250,3250,1
20250401,092800,22858354,3240,3240,3240,3235,3168
20250401,092700,12594094,3245,3245,3245,3245,2
20250401,092600,12587604,3250,3250,3250,3250,0
20250401,092500,12587604,3250,3250,3250,3250,2
20250401,092400,12581104,3250,3250,3250,3250,25
20250401,092300,12499854,3250,3250,3250,3250,605
20250401,092200,10533604,3270,3270,3270,3270,1
20250401,092100,10530334,3250,3250,3250,3250,120
20250401,092000,10140334,3275,3275,3275,3275,0
20250401,091900,10140334,3275,3260,3275,3260,501
20250401,091800,8503404,3260,3260,3260,3260,30
20250401,091700,8405604,3245,3245,3245,3245,0
20250401,091600,8405604,3245,3245,3245,3245,1
20250401,091500,8402359,3245,3265,3265,3245,10
20250401,091400,8369889,3250,3250,3250,3250,15
20250401,091300,8321139,3250,3250,3250,3250,300
20250401,091200,7346139,3265,3265,3265,3265,3
20250401,091100,7336344,3265,3265,3265,3265,17
20250401,091000,7280839,3260,3250,3260,3250,937
20250401,090900,4232584,3250,3250,3250,3250,0
20250401,090800,4232584,3250,3250,3250,3250,0
20250401,090700,4232584,3250,3250,3250,3250,26
20250401,090600,4148084,3230,3255,3255,3230,61
20250401,090500,3950779,3255,3255,3255,3255,18
20250401,090400,3892189,3255,3240,3255,3232,656
20250401,090300,1767270,3240,3245,3245,3240,80
20250401,090200,1508045,3245,3245,3245,3245,0
20250401,090100,1508045,3245,3235,3245,3235,8
20250401,090000,1482120,3230,3210,3230,3210,461
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 170419515 3280 3280 3280 3280 2290
3 20250401 190800 170419515 3280 3280 3280 3280 0
4 20250401 190700 170419515 3280 3280 3280 3280 0
5 20250401 190600 170419515 3280 3280 3280 3280 0
6 20250401 190500 170419515 3280 3280 3280 3280 0
7 20250401 190400 170419515 3280 3280 3280 3280 0
8 20250401 190300 170419515 3280 3280 3280 3280 0
9 20250401 190200 170419515 3280 3280 3280 3280 0
10 20250401 190100 170419515 3280 3280 3280 3280 0
11 20250401 190000 170419515 3280 3280 3280 3280 0
12 20250401 185900 170419515 3280 3280 3280 3280 0
13 20250401 185800 170419515 3280 3280 3280 3280 0
14 20250401 185700 170419515 3280 3280 3280 3280 0
15 20250401 185600 170419515 3280 3280 3280 3280 0
16 20250401 185500 170419515 3280 3280 3280 3280 0
17 20250401 185400 170419515 3280 3280 3280 3280 0
18 20250401 185300 170419515 3280 3280 3280 3280 0
19 20250401 185200 170419515 3280 3280 3280 3280 0
20 20250401 185100 170419515 3280 3280 3280 3280 0
21 20250401 185000 170419515 3280 3280 3280 3280 0
22 20250401 184900 170419515 3280 3280 3280 3280 0
23 20250401 184800 170419515 3280 3280 3280 3280 0
24 20250401 184700 170419515 3280 3280 3280 3280 0
25 20250401 184600 170419515 3280 3280 3280 3280 0
26 20250401 184500 170419515 3280 3280 3280 3280 0
27 20250401 184400 170419515 3280 3280 3280 3280 0
28 20250401 184300 170419515 3280 3280 3280 3280 0
29 20250401 184200 170419515 3280 3280 3280 3280 0
30 20250401 184100 170419515 3280 3280 3280 3280 0
31 20250401 184000 170419515 3280 3280 3280 3280 0
32 20250401 183900 170419515 3280 3280 3280 3280 2290
33 20250401 183800 170419515 3280 3280 3280 3280 0
34 20250401 183700 170419515 3280 3280 3280 3280 0
35 20250401 183600 170419515 3280 3280 3280 3280 0
36 20250401 183500 170419515 3280 3280 3280 3280 0
37 20250401 183400 170419515 3280 3280 3280 3280 0
38 20250401 183300 170419515 3280 3280 3280 3280 0
39 20250401 183200 170419515 3280 3280 3280 3280 0
40 20250401 183100 170419515 3280 3280 3280 3280 0
41 20250401 183000 170419515 3280 3280 3280 3280 0
42 20250401 182900 170419515 3280 3280 3280 3280 0
43 20250401 182800 170419515 3280 3280 3280 3280 0
44 20250401 182700 170419515 3280 3280 3280 3280 0
45 20250401 182600 170419515 3280 3280 3280 3280 0
46 20250401 182500 170419515 3280 3280 3280 3280 0
47 20250401 182400 170419515 3280 3280 3280 3280 0
48 20250401 182300 170419515 3280 3280 3280 3280 0
49 20250401 182200 170419515 3280 3280 3280 3280 0
50 20250401 182100 170419515 3280 3280 3280 3280 0
51 20250401 182000 170419515 3280 3280 3280 3280 0
52 20250401 181900 170419515 3280 3280 3280 3280 0
53 20250401 181800 170419515 3280 3280 3280 3280 0
54 20250401 181700 170419515 3280 3280 3280 3280 0
55 20250401 181600 170419515 3280 3280 3280 3280 0
56 20250401 181500 170419515 3280 3280 3280 3280 0
57 20250401 181400 170419515 3280 3280 3280 3280 0
58 20250401 181300 170419515 3280 3280 3280 3280 0
59 20250401 181200 170419515 3280 3280 3280 3280 0
60 20250401 181100 170419515 3280 3280 3280 3280 0
61 20250401 181000 170419515 3280 3280 3280 3280 0
62 20250401 180900 170419515 3280 3280 3280 3280 2290
63 20250401 180800 170419515 3280 3280 3280 3280 0
64 20250401 180700 170419515 3280 3280 3280 3280 0
65 20250401 180600 170419515 3280 3280 3280 3280 0
66 20250401 180500 170419515 3280 3280 3280 3280 0
67 20250401 180400 170419515 3280 3280 3280 3280 0
68 20250401 180300 170419515 3280 3280 3280 3280 0
69 20250401 180200 170419515 3280 3280 3280 3280 0
70 20250401 180100 170419515 3280 3280 3280 3280 0
71 20250401 180000 170419515 3280 3280 3280 3280 0
72 20250401 175900 170419515 3280 3280 3280 3280 0
73 20250401 175800 170419515 3280 3280 3280 3280 0
74 20250401 175700 170419515 3280 3280 3280 3280 0
75 20250401 175600 170419515 3280 3280 3280 3280 0
76 20250401 175500 170419515 3280 3280 3280 3280 0
77 20250401 175400 170419515 3280 3280 3280 3280 0
78 20250401 175300 170419515 3280 3280 3280 3280 0
79 20250401 175200 170419515 3280 3280 3280 3280 0
80 20250401 175100 170419515 3280 3280 3280 3280 0
81 20250401 175000 170419515 3280 3280 3280 3280 0
82 20250401 174900 170419515 3280 3280 3280 3280 0
83 20250401 174800 170419515 3280 3280 3280 3280 0
84 20250401 174700 170419515 3280 3280 3280 3280 0
85 20250401 174600 170419515 3280 3280 3280 3280 0
86 20250401 174500 170419515 3280 3280 3280 3280 0
87 20250401 174400 170419515 3280 3280 3280 3280 0
88 20250401 174300 170419515 3280 3280 3280 3280 0
89 20250401 174200 170419515 3280 3280 3280 3280 0
90 20250401 174100 170419515 3280 3280 3280 3280 0
91 20250401 174000 170419515 3280 3280 3280 3280 0
92 20250401 173900 170419515 3280 3280 3280 3280 2290
93 20250401 173800 170419515 3280 3280 3280 3280 0
94 20250401 173700 170419515 3280 3280 3280 3280 0
95 20250401 173600 170419515 3280 3280 3280 3280 0
96 20250401 173500 170419515 3280 3280 3280 3280 0
97 20250401 173400 170419515 3280 3280 3280 3280 0
98 20250401 173300 170419515 3280 3280 3280 3280 0
99 20250401 173200 170419515 3280 3280 3280 3280 0
100 20250401 173100 170419515 3280 3280 3280 3280 0
101 20250401 173000 170419515 3280 3280 3280 3280 0
102 20250401 172900 170419515 3280 3280 3280 3280 0
103 20250401 172800 170419515 3280 3280 3280 3280 0
104 20250401 172700 170419515 3280 3280 3280 3280 0
105 20250401 172600 170419515 3280 3280 3280 3280 0
106 20250401 172500 170419515 3280 3280 3280 3280 0
107 20250401 172400 170419515 3280 3280 3280 3280 0
108 20250401 172300 170419515 3280 3280 3280 3280 0
109 20250401 172200 170419515 3280 3280 3280 3280 0
110 20250401 172100 170419515 3280 3280 3280 3280 0
111 20250401 172000 170419515 3280 3280 3280 3280 0
112 20250401 171900 170419515 3280 3280 3280 3280 0
113 20250401 171800 170419515 3280 3280 3280 3280 0
114 20250401 171700 170419515 3280 3280 3280 3280 0
115 20250401 171600 170419515 3280 3280 3280 3280 0
116 20250401 171500 170419515 3280 3280 3280 3280 0
117 20250401 171400 170419515 3280 3280 3280 3280 0
118 20250401 171300 170419515 3280 3280 3280 3280 0
119 20250401 171200 170419515 3280 3280 3280 3280 0
120 20250401 171100 170419515 3280 3280 3280 3280 0
121 20250401 171000 170419515 3280 3280 3280 3280 0
122 20250401 170900 170419515 3280 3280 3280 3280 2290
123 20250401 170800 170419515 3280 3280 3280 3280 0
124 20250401 170700 170419515 3280 3280 3280 3280 0
125 20250401 170600 170419515 3280 3280 3280 3280 0
126 20250401 170500 170419515 3280 3280 3280 3280 0
127 20250401 170400 170419515 3280 3280 3280 3280 0
128 20250401 170300 170419515 3280 3280 3280 3280 0
129 20250401 170200 170419515 3280 3280 3280 3280 0
130 20250401 170100 170419515 3280 3280 3280 3280 0
131 20250401 170000 170419515 3280 3280 3280 3280 0
132 20250401 165900 170419515 3280 3280 3280 3280 0
133 20250401 165800 170419515 3280 3280 3280 3280 0
134 20250401 165700 170419515 3280 3280 3280 3280 0
135 20250401 165600 170419515 3280 3280 3280 3280 0
136 20250401 165500 170419515 3280 3280 3280 3280 0
137 20250401 165400 170419515 3280 3280 3280 3280 0
138 20250401 165300 170419515 3280 3280 3280 3280 0
139 20250401 165200 170419515 3280 3280 3280 3280 0
140 20250401 165100 170419515 3280 3280 3280 3280 0
141 20250401 165000 170419515 3280 3280 3280 3280 0
142 20250401 164900 170419515 3280 3280 3280 3280 0
143 20250401 164800 170419515 3280 3280 3280 3280 0
144 20250401 164700 170419515 3280 3280 3280 3280 0
145 20250401 164600 170419515 3280 3280 3280 3280 0
146 20250401 164500 170419515 3280 3280 3280 3280 0
147 20250401 164400 170419515 3280 3280 3280 3280 0
148 20250401 164300 170419515 3280 3280 3280 3280 0
149 20250401 164200 170419515 3280 3280 3280 3280 0
150 20250401 164100 170419515 3280 3280 3280 3280 0
151 20250401 164000 170419515 3280 3280 3280 3280 0
152 20250401 163900 170419515 3280 3280 3280 3280 2290
153 20250401 163800 170419515 3280 3280 3280 3280 0
154 20250401 163700 170419515 3280 3280 3280 3280 0
155 20250401 163600 170419515 3280 3280 3280 3280 0
156 20250401 163500 170419515 3280 3280 3280 3280 0
157 20250401 163400 170419515 3280 3280 3280 3280 0
158 20250401 163300 170419515 3280 3280 3280 3280 0
159 20250401 163200 170419515 3280 3280 3280 3280 0
160 20250401 163100 170419515 3280 3280 3280 3280 0
161 20250401 163000 170419515 3280 3280 3280 3280 0
162 20250401 162900 170419515 3280 3280 3280 3280 0
163 20250401 162800 170419515 3280 3280 3280 3280 0
164 20250401 162700 170419515 3280 3280 3280 3280 0
165 20250401 162600 170419515 3280 3280 3280 3280 0
166 20250401 162500 170419515 3280 3280 3280 3280 0
167 20250401 162400 170419515 3280 3280 3280 3280 0
168 20250401 162300 170419515 3280 3280 3280 3280 0
169 20250401 162200 170419515 3280 3280 3280 3280 0
170 20250401 162100 170419515 3280 3280 3280 3280 0
171 20250401 162000 170419515 3280 3280 3280 3280 0
172 20250401 161900 170419515 3280 3280 3280 3280 0
173 20250401 161800 170419515 3280 3280 3280 3280 0
174 20250401 161700 170419515 3280 3280 3280 3280 0
175 20250401 161600 170419515 3280 3280 3280 3280 0
176 20250401 161500 170419515 3280 3280 3280 3280 0
177 20250401 161400 170419515 3280 3280 3280 3280 0
178 20250401 161300 170419515 3280 3280 3280 3280 0
179 20250401 161200 170419515 3280 3280 3280 3280 0
180 20250401 161100 170419515 3280 3280 3280 3280 0
181 20250401 161000 170419515 3280 3280 3280 3280 0
182 20250401 160900 170419515 3280 3280 3280 3280 2290
183 20250401 160800 170419515 3280 3280 3280 3280 0
184 20250401 160700 170419515 3280 3280 3280 3280 0
185 20250401 160600 170419515 3280 3280 3280 3280 0
186 20250401 160500 170419515 3280 3280 3280 3280 0
187 20250401 160400 170419515 3280 3280 3280 3280 0
188 20250401 160300 170419515 3280 3280 3280 3280 0
189 20250401 160200 170419515 3280 3280 3280 3280 0
190 20250401 160100 170419515 3280 3280 3280 3280 0
191 20250401 160000 170419515 3280 3280 3280 3280 0
192 20250401 155900 170419515 3280 3280 3280 3280 0
193 20250401 155800 170419515 3280 3280 3280 3280 0
194 20250401 155700 170419515 3280 3280 3280 3280 0
195 20250401 155600 170419515 3280 3280 3280 3280 0
196 20250401 155500 170419515 3280 3280 3280 3280 0
197 20250401 155400 170419515 3280 3280 3280 3280 0
198 20250401 155300 170419515 3280 3280 3280 3280 0
199 20250401 155200 170419515 3280 3280 3280 3280 0
200 20250401 155100 170419515 3280 3280 3280 3280 0
201 20250401 155000 170419515 3280 3280 3280 3280 0
202 20250401 154900 170419515 3280 3280 3280 3280 0
203 20250401 154800 170419515 3280 3280 3280 3280 0
204 20250401 154700 170419515 3280 3280 3280 3280 0
205 20250401 154600 170419515 3280 3280 3280 3280 0
206 20250401 154500 170419515 3280 3280 3280 3280 0
207 20250401 154400 170419515 3280 3280 3280 3280 0
208 20250401 154300 170419515 3280 3280 3280 3280 0
209 20250401 154200 170419515 3280 3280 3280 3280 0
210 20250401 154100 170419515 3280 3280 3280 3280 0
211 20250401 154000 170419515 3280 3280 3280 3280 0
212 20250401 153900 170419515 3280 3280 3280 3280 2290
213 20250401 153800 170419515 3280 3280 3280 3280 0
214 20250401 153700 170419515 3280 3280 3280 3280 0
215 20250401 153600 170419515 3280 3280 3280 3280 0
216 20250401 153500 170419515 3280 3280 3280 3280 0
217 20250401 153400 170419515 3280 3280 3280 3280 0
218 20250401 153300 170419515 3280 3280 3280 3280 0
219 20250401 153200 170419515 3280 3280 3280 3280 0
220 20250401 153100 170419515 3280 3280 3280 3280 0
221 20250401 153000 170419515 3280 3280 3280 3280 2290
222 20250401 152900 162908315 3295 3295 3295 3295 0
223 20250401 152800 162908315 3295 3295 3295 3295 0
224 20250401 152700 162908315 3295 3295 3295 3295 0
225 20250401 152600 162908315 3295 3295 3295 3295 0
226 20250401 152500 162908315 3295 3295 3295 3295 0
227 20250401 152400 162908315 3295 3295 3295 3295 0
228 20250401 152300 162908315 3295 3295 3295 3295 0
229 20250401 152200 162908315 3295 3295 3295 3295 0
230 20250401 152100 162908315 3295 3295 3295 3295 0
231 20250401 152000 162908315 3295 3295 3295 3295 0
232 20250401 151900 162908315 3295 3295 3295 3295 0
233 20250401 151800 162908315 3295 3295 3295 3295 0
234 20250401 151700 162908315 3295 3295 3295 3295 0
235 20250401 151600 162908315 3295 3295 3295 3295 0
236 20250401 151500 162908315 3295 3295 3295 3295 0
237 20250401 151400 162908315 3295 3295 3295 3295 0
238 20250401 151300 162908315 3295 3295 3295 3295 3
239 20250401 151200 162898430 3295 3295 3295 3295 0
240 20250401 151100 162898430 3295 3285 3295 3285 2
241 20250401 151000 162891850 3285 3285 3285 3285 95
242 20250401 150900 162579775 3280 3285 3285 3280 1012
243 20250401 150800 159257870 3285 3290 3290 3285 648
244 20250401 150700 157128195 3295 3295 3295 3295 0
245 20250401 150600 157128195 3295 3292 3295 3292 405
246 20250401 150500 155794620 3295 3295 3295 3295 0
247 20250401 150400 155794620 3295 3295 3295 3295 0
248 20250401 150300 155794620 3295 3295 3295 3295 0
249 20250401 150200 155794620 3295 3295 3295 3295 690
250 20250401 150100 153521070 3290 3290 3290 3290 0
251 20250401 150000 153521070 3290 3290 3290 3290 200
252 20250401 145900 152863070 3290 3290 3290 3290 0
253 20250401 145800 152863070 3290 3290 3290 3290 3
254 20250401 145700 152853200 3295 3295 3295 3295 0
255 20250401 145600 152853200 3295 3295 3295 3295 0
256 20250401 145500 152853200 3295 3295 3295 3295 0
257 20250401 145400 152853200 3295 3295 3295 3295 0
258 20250401 145300 152853200 3295 3295 3295 3295 0
259 20250401 145200 152853200 3295 3295 3295 3295 1
260 20250401 145100 152849905 3295 3295 3295 3295 2
261 20250401 145000 152843315 3295 3295 3295 3295 0
262 20250401 144900 152843315 3295 3295 3295 3295 0
263 20250401 144800 152843315 3295 3295 3295 3295 0
264 20250401 144700 152843315 3295 3295 3295 3295 2
265 20250401 144600 152836725 3290 3290 3290 3290 100
266 20250401 144500 152507725 3290 3290 3290 3290 0
267 20250401 144400 152507725 3290 3290 3290 3290 0
268 20250401 144300 152507725 3290 3290 3290 3290 80
269 20250401 144200 152244525 3290 3290 3290 3290 0
270 20250401 144100 152244525 3290 3290 3290 3290 20
271 20250401 144000 152178725 3290 3290 3290 3290 70
272 20250401 143900 151948425 3290 3290 3290 3290 30
273 20250401 143800 151849725 3290 3290 3290 3290 0
274 20250401 143700 151849725 3290 3290 3290 3290 5
275 20250401 143600 151833275 3295 3295 3295 3295 2
276 20250401 143500 151826685 3290 3290 3290 3290 119
277 20250401 143400 151435175 3295 3295 3295 3295 0
278 20250401 143300 151435175 3295 3295 3295 3295 0
279 20250401 143200 151435175 3295 3295 3295 3295 0
280 20250401 143100 151435175 3295 3295 3295 3295 0
281 20250401 143000 151435175 3295 3295 3295 3295 0
282 20250401 142900 151435175 3295 3295 3295 3295 0
283 20250401 142800 151435175 3295 3295 3295 3295 0
284 20250401 142700 151435175 3295 3295 3295 3295 0
285 20250401 142600 151435175 3295 3295 3295 3295 0
286 20250401 142500 151435175 3295 3290 3295 3290 3
287 20250401 142400 151425300 3290 3290 3290 3290 30
288 20250401 142300 151326600 3290 3290 3290 3290 20
289 20250401 142200 151260800 3290 3290 3290 3290 0
290 20250401 142100 151260800 3290 3290 3290 3290 0
291 20250401 142000 151260800 3290 3290 3290 3290 0
292 20250401 141900 151260800 3290 3290 3290 3290 0
293 20250401 141800 151260800 3290 3290 3290 3290 0
294 20250401 141700 151260800 3290 3290 3290 3290 0
295 20250401 141600 151260800 3290 3290 3290 3290 0
296 20250401 141500 151260800 3290 3290 3290 3290 0
297 20250401 141400 151260800 3290 3290 3290 3290 0
298 20250401 141300 151260800 3290 3290 3290 3290 30
299 20250401 141200 151162100 3285 3285 3285 3285 100
300 20250401 141100 150833600 3285 3285 3285 3285 100
301 20250401 141000 150505100 3290 3290 3290 3290 233
302 20250401 140900 149738530 3290 3290 3290 3290 0
303 20250401 140800 149738530 3290 3290 3290 3290 0
304 20250401 140700 149738530 3290 3290 3290 3290 0
305 20250401 140600 149738530 3290 3290 3290 3290 1
306 20250401 140500 149735240 3290 3290 3290 3290 100
307 20250401 140400 149406240 3290 3290 3290 3290 0
308 20250401 140300 149406240 3290 3290 3290 3290 6
309 20250401 140200 149386500 3285 3285 3285 3285 0
310 20250401 140100 149386500 3285 3285 3285 3285 0
311 20250401 140000 149386500 3285 3285 3285 3285 0
312 20250401 135900 149386500 3285 3285 3285 3285 0
313 20250401 135800 149386500 3285 3285 3285 3285 30
314 20250401 135700 149287950 3285 3285 3285 3285 0
315 20250401 135600 149287950 3285 3285 3285 3285 0
316 20250401 135500 149287950 3285 3285 3285 3285 0
317 20250401 135400 149287950 3285 3285 3285 3285 0
318 20250401 135300 149287950 3285 3285 3285 3285 0
319 20250401 135200 149287950 3285 3285 3285 3285 0
320 20250401 135100 149287950 3285 3285 3285 3285 0
321 20250401 135000 149287950 3285 3285 3285 3285 0
322 20250401 134900 149287950 3285 3285 3285 3285 0
323 20250401 134800 149287950 3285 3285 3285 3285 0
324 20250401 134700 149287950 3285 3285 3285 3285 0
325 20250401 134600 149287950 3285 3285 3285 3285 0
326 20250401 134500 149287950 3285 3285 3285 3285 40
327 20250401 134400 149156550 3290 3290 3290 3290 0
328 20250401 134300 149156550 3290 3290 3290 3290 63
329 20250401 134200 148949280 3290 3290 3290 3290 0
330 20250401 134100 148949280 3290 3290 3290 3290 0
331 20250401 134000 148949280 3290 3290 3290 3290 0
332 20250401 133900 148949280 3290 3290 3290 3290 0
333 20250401 133800 148949280 3290 3290 3290 3290 0
334 20250401 133700 148949280 3290 3290 3290 3290 255
335 20250401 133600 148110330 3295 3295 3295 3295 0
336 20250401 133500 148110330 3295 3295 3295 3295 0
337 20250401 133400 148110330 3295 3295 3295 3295 0
338 20250401 133300 148110330 3295 3295 3295 3295 0
339 20250401 133200 148110330 3295 3295 3295 3295 0
340 20250401 133100 148110330 3295 3295 3295 3295 0
341 20250401 133000 148110330 3295 3295 3295 3295 3
342 20250401 132900 148100445 3295 3295 3295 3295 9
343 20250401 132800 148070790 3280 3275 3280 3275 6435
344 20250401 132700 126964090 3275 3275 3275 3275 60
345 20250401 132600 126767590 3275 3280 3280 3275 21
346 20250401 132500 126698810 3275 3275 3275 3275 4
347 20250401 132400 126685710 3280 3280 3280 3280 0
348 20250401 132300 126685710 3280 3280 3280 3280 0
349 20250401 132200 126685710 3280 3280 3280 3280 200
350 20250401 132100 126029710 3280 3280 3280 3280 0
351 20250401 132000 126029710 3280 3280 3280 3280 801
352 20250401 131900 123402430 3280 3280 3280 3280 3
353 20250401 131800 123392590 3280 3280 3280 3280 0
354 20250401 131700 123392590 3280 3280 3280 3280 0
355 20250401 131600 123392590 3280 3280 3280 3280 1
356 20250401 131500 123389310 3280 3280 3280 3280 0
357 20250401 131400 123389310 3280 3280 3280 3280 0
358 20250401 131300 123389310 3280 3280 3280 3280 0
359 20250401 131200 123389310 3280 3280 3280 3280 77
360 20250401 131100 123136750 3280 3280 3280 3280 0
361 20250401 131000 123136750 3280 3280 3280 3280 8600
362 20250401 130900 94928750 3280 3280 3280 3280 0
363 20250401 130800 94928750 3280 3280 3280 3280 0
364 20250401 130700 94928750 3280 3280 3280 3280 0
365 20250401 130600 94928750 3280 3280 3280 3280 379
366 20250401 130500 93685630 3275 3275 3275 3275 0
367 20250401 130400 93685630 3275 3275 3275 3275 0
368 20250401 130300 93685630 3275 3280 3280 3275 897
369 20250401 130200 90744210 3290 3290 3290 3290 0
370 20250401 130100 90744210 3290 3290 3290 3290 10
371 20250401 130000 90711310 3290 3295 3295 3280 83
372 20250401 125900 90439030 3295 3295 3295 3295 0
373 20250401 125800 90439030 3295 3295 3295 3295 0
374 20250401 125700 90439030 3295 3295 3295 3295 0
375 20250401 125600 90439030 3295 3295 3295 3295 0
376 20250401 125500 90439030 3295 3295 3295 3295 0
377 20250401 125400 90439030 3295 3295 3295 3295 0
378 20250401 125300 90439030 3295 3295 3295 3295 99
379 20250401 125200 90112825 3295 3290 3295 3290 332
380 20250401 125100 89019460 3290 3290 3290 3290 0
381 20250401 125000 89019460 3290 3290 3290 3290 0
382 20250401 124900 89019460 3290 3290 3290 3290 60
383 20250401 124800 88822060 3290 3290 3290 3290 1
384 20250401 124700 88818770 3285 3285 3285 3285 100
385 20250401 124600 88490270 3280 3280 3280 3280 553
386 20250401 124500 86676430 3280 3280 3280 3280 0
387 20250401 124400 86676430 3280 3280 3280 3280 0
388 20250401 124300 86676430 3280 3280 3280 3280 178
389 20250401 124200 86092590 3275 3275 3275 3275 0
390 20250401 124100 86092590 3275 3275 3275 3275 0
391 20250401 124000 86092590 3275 3275 3275 3275 0
392 20250401 123900 86092590 3275 3275 3275 3275 1
393 20250401 123800 86089315 3295 3295 3295 3295 0
394 20250401 123700 86089315 3295 3295 3295 3295 0
395 20250401 123600 86089315 3295 3295 3295 3295 0
396 20250401 123500 86089315 3295 3295 3295 3295 22
397 20250401 123400 86016825 3290 3290 3290 3290 0
398 20250401 123300 86016825 3290 3285 3290 3285 418
399 20250401 123200 84641660 3280 3280 3280 3280 0
400 20250401 123100 84641660 3280 3280 3280 3280 0
401 20250401 123000 84641660 3280 3280 3280 3280 1000
402 20250401 122900 81361660 3280 3280 3280 3280 150
403 20250401 122800 80869660 3285 3285 3285 3285 0
404 20250401 122700 80869660 3285 3285 3285 3285 0
405 20250401 122600 80869660 3285 3285 3285 3285 0
406 20250401 122500 80869660 3285 3285 3285 3285 0
407 20250401 122400 80869660 3285 3285 3285 3285 0
408 20250401 122300 80869660 3285 3285 3285 3285 0
409 20250401 122200 80869660 3285 3285 3285 3285 0
410 20250401 122100 80869660 3285 3285 3285 3285 0
411 20250401 122000 80869660 3285 3285 3285 3285 5
412 20250401 121900 80853235 3285 3285 3285 3285 0
413 20250401 121800 80853235 3285 3285 3285 3285 0
414 20250401 121700 80853235 3285 3285 3285 3285 0
415 20250401 121600 80853235 3285 3285 3285 3285 100
416 20250401 121500 80524735 3290 3290 3290 3290 200
417 20250401 121400 79866735 3290 3290 3290 3290 0
418 20250401 121300 79866735 3290 3290 3290 3290 0
419 20250401 121200 79866735 3290 3290 3290 3290 0
420 20250401 121100 79866735 3290 3295 3295 3290 179
421 20250401 121000 79277023 3295 3295 3295 3295 6
422 20250401 120900 79257253 3290 3290 3290 3290 470
423 20250401 120800 77710953 3285 3285 3285 3285 0
424 20250401 120700 77710953 3285 3285 3285 3285 0
425 20250401 120600 77710953 3285 3285 3285 3285 0
426 20250401 120500 77710953 3285 3282 3285 3282 221
427 20250401 120400 76984998 3285 3285 3285 3285 0
428 20250401 120300 76984998 3285 3285 3285 3285 0
429 20250401 120200 76984998 3285 3285 3285 3285 102
430 20250401 120100 76649928 3282 3282 3282 3282 143
431 20250401 120000 76180602 3285 3285 3285 3285 2
432 20250401 115900 76174032 3285 3285 3285 3285 5
433 20250401 115800 76157607 3285 3285 3285 3285 68
434 20250401 115700 75934227 3285 3285 3285 3285 0
435 20250401 115600 75934227 3285 3282 3285 3282 31
436 20250401 115500 75832395 3285 3282 3285 3282 101
437 20250401 115400 75500613 3280 3280 3280 3280 0
438 20250401 115300 75500613 3280 3280 3280 3280 0
439 20250401 115200 75500613 3280 3280 3280 3280 0
440 20250401 115100 75500613 3280 3280 3280 3280 0
441 20250401 115000 75500613 3280 3280 3280 3280 1
442 20250401 114900 75497333 3275 3275 3275 3275 0
443 20250401 114800 75497333 3275 3275 3275 3275 0
444 20250401 114700 75497333 3275 3275 3275 3275 1
445 20250401 114600 75494058 3275 3275 3275 3275 0
446 20250401 114500 75494058 3275 3275 3275 3275 431
447 20250401 114400 74082533 3285 3285 3285 3285 0
448 20250401 114300 74082533 3285 3285 3285 3285 0
449 20250401 114200 74082533 3285 3285 3285 3285 47
450 20250401 114100 73928138 3285 3285 3285 3285 0
451 20250401 114000 73928138 3285 3285 3285 3285 1000
452 20250401 113900 70643138 3285 3285 3285 3285 43
453 20250401 113800 70501883 3285 3285 3285 3285 0
454 20250401 113700 70501883 3285 3285 3290 3285 139
455 20250401 113600 70044748 3290 3290 3290 3290 110
456 20250401 113500 69682848 3290 3290 3290 3290 0
457 20250401 113400 69682848 3290 3290 3290 3290 0
458 20250401 113300 69682848 3290 3290 3290 3290 7
459 20250401 113200 69659818 3290 3290 3295 3290 9
460 20250401 113100 69630173 3295 3295 3295 3295 0
461 20250401 113000 69630173 3295 3287 3295 3287 837
462 20250401 112900 66876346 3285 3285 3285 3285 31
463 20250401 112800 66774511 3290 3290 3290 3290 0
464 20250401 112700 66774511 3290 3285 3290 3285 143
465 20250401 112600 66304099 3285 3285 3285 3285 25
466 20250401 112500 66221974 3285 3285 3285 3285 6
467 20250401 112400 66202264 3285 3285 3285 3285 0
468 20250401 112300 66202264 3285 3290 3290 3285 3
469 20250401 112200 66192399 3285 3285 3285 3285 493
470 20250401 112100 64572894 3280 3280 3280 3280 1300
471 20250401 112000 60308894 3280 3275 3280 3275 345
472 20250401 111900 59177304 3280 3280 3280 3280 0
473 20250401 111800 59177304 3280 3280 3280 3280 79
474 20250401 111700 58918184 3275 3275 3275 3275 9
475 20250401 111600 58888709 3285 3280 3285 3280 381
476 20250401 111500 57638639 3275 3275 3275 3275 5
477 20250401 111400 57622264 3275 3275 3275 3275 10
478 20250401 111300 57589514 3280 3280 3280 3280 250
479 20250401 111200 56769514 3275 3275 3275 3275 430
480 20250401 111100 55361264 3270 3270 3270 3270 0
481 20250401 111000 55361264 3270 3270 3270 3270 30
482 20250401 110900 55263164 3275 3275 3275 3275 6
483 20250401 110800 55243514 3275 3275 3275 3275 0
484 20250401 110700 55243514 3275 3275 3275 3275 0
485 20250401 110600 55243514 3275 3275 3275 3275 222
486 20250401 110500 54516464 3270 3275 3275 3270 32
487 20250401 110400 54411669 3275 3275 3275 3275 250
488 20250401 110300 53592919 3260 3260 3260 3260 0
489 20250401 110200 53592919 3260 3270 3270 3260 593
490 20250401 110100 51655309 3265 3255 3265 3255 173
491 20250401 110000 51091994 3255 3255 3255 3255 0
492 20250401 105900 51091994 3255 3255 3255 3255 62
493 20250401 105800 50890184 3270 3270 3270 3270 0
494 20250401 105700 50890184 3270 3270 3270 3270 1
495 20250401 105600 50886914 3265 3265 3265 3265 311
496 20250401 105500 49871499 3260 3260 3260 3260 100
497 20250401 105400 49545499 3260 3260 3260 3260 1500
498 20250401 105300 44655499 3255 3255 3255 3255 324
499 20250401 105200 43600879 3260 3255 3260 3255 1926
500 20250401 105100 37322324 3250 3250 3250 3250 0
501 20250401 105000 37322324 3250 3250 3250 3250 0
502 20250401 104900 37322324 3250 3250 3250 3250 25
503 20250401 104800 37241074 3250 3250 3250 3250 0
504 20250401 104700 37241074 3250 3250 3250 3250 29
505 20250401 104600 37146824 3245 3230 3245 3230 28
506 20250401 104500 37055994 3230 3230 3230 3230 170
507 20250401 104400 36506894 3240 3240 3240 3240 78
508 20250401 104300 36254174 3230 3235 3235 3230 170
509 20250401 104200 35704244 3235 3235 3235 3235 0
510 20250401 104100 35704244 3235 3235 3235 3235 0
511 20250401 104000 35704244 3235 3235 3235 3235 0
512 20250401 103900 35704244 3235 3235 3235 3235 0
513 20250401 103800 35704244 3235 3235 3235 3235 0
514 20250401 103700 35704244 3235 3235 3235 3235 14
515 20250401 103600 35658954 3245 3245 3245 3245 0
516 20250401 103500 35658954 3245 3245 3245 3245 1
517 20250401 103400 35655709 3240 3240 3240 3240 11
518 20250401 103300 35620069 3230 3230 3230 3230 0
519 20250401 103200 35620069 3230 3230 3230 3230 0
520 20250401 103100 35620069 3230 3230 3230 3230 0
521 20250401 103000 35620069 3230 3230 3230 3230 6
522 20250401 102900 35600689 3235 3235 3235 3235 0
523 20250401 102800 35600689 3235 3235 3235 3235 2
524 20250401 102700 35594219 3235 3235 3235 3235 10
525 20250401 102600 35561869 3245 3245 3245 3245 0
526 20250401 102500 35561869 3245 3245 3245 3245 0
527 20250401 102400 35561869 3245 3245 3245 3245 1
528 20250401 102300 35558624 3260 3220 3260 3220 229
529 20250401 102200 34818309 3220 3240 3240 3220 149
530 20250401 102100 34337029 3240 3240 3240 3240 0
531 20250401 102000 34337029 3240 3240 3240 3240 0
532 20250401 101900 34337029 3240 3240 3240 3240 20
533 20250401 101800 34272229 3240 3240 3240 3240 0
534 20250401 101700 34272229 3240 3240 3240 3240 0
535 20250401 101600 34272229 3240 3235 3240 3235 62
536 20250401 101500 34071654 3235 3235 3235 3235 0
537 20250401 101400 34071654 3235 3235 3235 3235 0
538 20250401 101300 34071654 3235 3235 3235 3235 45
539 20250401 101200 33926079 3220 3220 3220 3220 0
540 20250401 101100 33926079 3220 3220 3220 3220 0
541 20250401 101000 33926079 3220 3220 3220 3220 20
542 20250401 100900 33861679 3215 3215 3215 3215 2
543 20250401 100800 33855249 3215 3230 3230 3215 306
544 20250401 100700 32871159 3235 3235 3235 3235 23
545 20250401 100600 32796754 3235 3235 3235 3235 1
546 20250401 100500 32793519 3220 3220 3220 3220 0
547 20250401 100400 32793519 3220 3235 3235 3220 13
548 20250401 100300 32751614 3215 3215 3215 3215 0
549 20250401 100200 32751614 3215 3215 3215 3215 310
550 20250401 100100 31754964 3230 3230 3230 3230 0
551 20250401 100000 31754964 3230 3230 3230 3230 0
552 20250401 095900 31754964 3230 3230 3230 3230 0
553 20250401 095800 31754964 3230 3230 3230 3230 1
554 20250401 095700 31751734 3220 3220 3220 3220 0
555 20250401 095600 31751734 3220 3220 3220 3220 103
556 20250401 095500 31420074 3220 3220 3220 3220 0
557 20250401 095400 31420074 3220 3220 3220 3220 5
558 20250401 095300 31403974 3235 3235 3235 3235 0
559 20250401 095200 31403974 3235 3235 3235 3235 0
560 20250401 095100 31403974 3235 3235 3235 3235 0
561 20250401 095000 31403974 3235 3235 3235 3235 0
562 20250401 094900 31403974 3235 3235 3235 3235 3
563 20250401 094800 31394269 3235 3240 3240 3235 10
564 20250401 094700 31361874 3240 3220 3240 3220 268
565 20250401 094600 30498534 3220 3215 3220 3215 302
566 20250401 094500 29526104 3220 3220 3220 3220 21
567 20250401 094400 29458484 3220 3220 3220 3220 0
568 20250401 094300 29458484 3220 3220 3220 3220 734
569 20250401 094200 27095004 3240 3240 3240 3240 0
570 20250401 094100 27095004 3240 3240 3240 3240 0
571 20250401 094000 27095004 3240 3240 3240 3240 300
572 20250401 093900 26123004 3240 3240 3240 3240 0
573 20250401 093800 26123004 3240 3225 3240 3225 138
574 20250401 093700 25676919 3225 3225 3225 3225 0
575 20250401 093600 25676919 3225 3230 3230 3225 500
576 20250401 093500 24064409 3225 3225 3225 3225 61
577 20250401 093400 23867684 3225 3235 3235 3225 30
578 20250401 093300 23770854 3240 3240 3240 3240 42
579 20250401 093200 23634774 3260 3260 3260 3260 2
580 20250401 093100 23628254 3265 3250 3265 3250 233
581 20250401 093000 22868104 3250 3250 3250 3250 2
582 20250401 092900 22861604 3250 3250 3250 3250 1
583 20250401 092800 22858354 3240 3240 3240 3235 3168
584 20250401 092700 12594094 3245 3245 3245 3245 2
585 20250401 092600 12587604 3250 3250 3250 3250 0
586 20250401 092500 12587604 3250 3250 3250 3250 2
587 20250401 092400 12581104 3250 3250 3250 3250 25
588 20250401 092300 12499854 3250 3250 3250 3250 605
589 20250401 092200 10533604 3270 3270 3270 3270 1
590 20250401 092100 10530334 3250 3250 3250 3250 120
591 20250401 092000 10140334 3275 3275 3275 3275 0
592 20250401 091900 10140334 3275 3260 3275 3260 501
593 20250401 091800 8503404 3260 3260 3260 3260 30
594 20250401 091700 8405604 3245 3245 3245 3245 0
595 20250401 091600 8405604 3245 3245 3245 3245 1
596 20250401 091500 8402359 3245 3265 3265 3245 10
597 20250401 091400 8369889 3250 3250 3250 3250 15
598 20250401 091300 8321139 3250 3250 3250 3250 300
599 20250401 091200 7346139 3265 3265 3265 3265 3
600 20250401 091100 7336344 3265 3265 3265 3265 17
601 20250401 091000 7280839 3260 3250 3260 3250 937
602 20250401 090900 4232584 3250 3250 3250 3250 0
603 20250401 090800 4232584 3250 3250 3250 3250 0
604 20250401 090700 4232584 3250 3250 3250 3250 26
605 20250401 090600 4148084 3230 3255 3255 3230 61
606 20250401 090500 3950779 3255 3255 3255 3255 18
607 20250401 090400 3892189 3255 3240 3255 3232 656
608 20250401 090300 1767270 3240 3245 3245 3240 80
609 20250401 090200 1508045 3245 3245 3245 3245 0
610 20250401 090100 1508045 3245 3235 3245 3235 8
611 20250401 090000 1482120 3230 3210 3230 3210 461

1
013810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14655470,0,47703554850,0.00
20250327,0,14655470,0,48949269800,0.00
20250326,0,14655470,0,49608765950,0.00
20250325,0,14655470,0,49388933900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14655470 0 47703554850 0.00
3 20250327 0 14655470 0 48949269800 0.00
4 20250326 0 14655470 0 49608765950 0.00
5 20250325 0 14655470 0 49388933900 0.00