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

620
023410/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,257961575,3225,3225,3225,3225,380
20250401,191700,257961575,3225,3225,3225,3225,0
20250401,191600,257961575,3225,3225,3225,3225,0
20250401,191500,257961575,3225,3225,3225,3225,0
20250401,191400,257961575,3225,3225,3225,3225,0
20250401,191300,257961575,3225,3225,3225,3225,0
20250401,191200,257961575,3225,3225,3225,3225,0
20250401,191100,257961575,3225,3225,3225,3225,0
20250401,191000,257961575,3225,3225,3225,3225,0
20250401,190900,257961575,3225,3225,3225,3225,0
20250401,190800,257961575,3225,3225,3225,3225,0
20250401,190700,257961575,3225,3225,3225,3225,0
20250401,190600,257961575,3225,3225,3225,3225,0
20250401,190500,257961575,3225,3225,3225,3225,0
20250401,190400,257961575,3225,3225,3225,3225,0
20250401,190300,257961575,3225,3225,3225,3225,0
20250401,190200,257961575,3225,3225,3225,3225,0
20250401,190100,257961575,3225,3225,3225,3225,0
20250401,190000,257961575,3225,3225,3225,3225,0
20250401,185900,257961575,3225,3225,3225,3225,0
20250401,185800,257961575,3225,3225,3225,3225,0
20250401,185700,257961575,3225,3225,3225,3225,0
20250401,185600,257961575,3225,3225,3225,3225,0
20250401,185500,257961575,3225,3225,3225,3225,0
20250401,185400,257961575,3225,3225,3225,3225,0
20250401,185300,257961575,3225,3225,3225,3225,0
20250401,185200,257961575,3225,3225,3225,3225,0
20250401,185100,257961575,3225,3225,3225,3225,0
20250401,185000,257961575,3225,3225,3225,3225,0
20250401,184900,257961575,3225,3225,3225,3225,0
20250401,184800,257961575,3225,3225,3225,3225,380
20250401,184700,257961575,3225,3225,3225,3225,0
20250401,184600,257961575,3225,3225,3225,3225,0
20250401,184500,257961575,3225,3225,3225,3225,0
20250401,184400,257961575,3225,3225,3225,3225,0
20250401,184300,257961575,3225,3225,3225,3225,0
20250401,184200,257961575,3225,3225,3225,3225,0
20250401,184100,257961575,3225,3225,3225,3225,0
20250401,184000,257961575,3225,3225,3225,3225,0
20250401,183900,257961575,3225,3225,3225,3225,0
20250401,183800,257961575,3225,3225,3225,3225,0
20250401,183700,257961575,3225,3225,3225,3225,0
20250401,183600,257961575,3225,3225,3225,3225,0
20250401,183500,257961575,3225,3225,3225,3225,0
20250401,183400,257961575,3225,3225,3225,3225,0
20250401,183300,257961575,3225,3225,3225,3225,0
20250401,183200,257961575,3225,3225,3225,3225,0
20250401,183100,257961575,3225,3225,3225,3225,0
20250401,183000,257961575,3225,3225,3225,3225,0
20250401,182900,257961575,3225,3225,3225,3225,0
20250401,182800,257961575,3225,3225,3225,3225,0
20250401,182700,257961575,3225,3225,3225,3225,0
20250401,182600,257961575,3225,3225,3225,3225,0
20250401,182500,257961575,3225,3225,3225,3225,0
20250401,182400,257961575,3225,3225,3225,3225,0
20250401,182300,257961575,3225,3225,3225,3225,0
20250401,182200,257961575,3225,3225,3225,3225,0
20250401,182100,257961575,3225,3225,3225,3225,0
20250401,182000,257961575,3225,3225,3225,3225,0
20250401,181900,257961575,3225,3225,3225,3225,0
20250401,181800,257961575,3225,3225,3225,3225,380
20250401,181700,257961575,3225,3225,3225,3225,0
20250401,181600,257961575,3225,3225,3225,3225,0
20250401,181500,257961575,3225,3225,3225,3225,0
20250401,181400,257961575,3225,3225,3225,3225,0
20250401,181300,257961575,3225,3225,3225,3225,0
20250401,181200,257961575,3225,3225,3225,3225,0
20250401,181100,257961575,3225,3225,3225,3225,0
20250401,181000,257961575,3225,3225,3225,3225,0
20250401,180900,257961575,3225,3225,3225,3225,0
20250401,180800,257961575,3225,3225,3225,3225,0
20250401,180700,257961575,3225,3225,3225,3225,0
20250401,180600,257961575,3225,3225,3225,3225,0
20250401,180500,257961575,3225,3225,3225,3225,0
20250401,180400,257961575,3225,3225,3225,3225,0
20250401,180300,257961575,3225,3225,3225,3225,0
20250401,180200,257961575,3225,3225,3225,3225,0
20250401,180100,257961575,3225,3225,3225,3225,0
20250401,180000,257961575,3225,3225,3225,3225,0
20250401,175900,257961575,3225,3225,3225,3225,0
20250401,175800,257961575,3225,3225,3225,3225,0
20250401,175700,257961575,3225,3225,3225,3225,0
20250401,175600,257961575,3225,3225,3225,3225,0
20250401,175500,257961575,3225,3225,3225,3225,0
20250401,175400,257961575,3225,3225,3225,3225,0
20250401,175300,257961575,3225,3225,3225,3225,0
20250401,175200,257961575,3225,3225,3225,3225,0
20250401,175100,257961575,3225,3225,3225,3225,0
20250401,175000,257961575,3225,3225,3225,3225,0
20250401,174900,257961575,3225,3225,3225,3225,0
20250401,174800,257961575,3225,3225,3225,3225,380
20250401,174700,257961575,3225,3225,3225,3225,0
20250401,174600,257961575,3225,3225,3225,3225,0
20250401,174500,257961575,3225,3225,3225,3225,0
20250401,174400,257961575,3225,3225,3225,3225,0
20250401,174300,257961575,3225,3225,3225,3225,0
20250401,174200,257961575,3225,3225,3225,3225,0
20250401,174100,257961575,3225,3225,3225,3225,0
20250401,174000,257961575,3225,3225,3225,3225,0
20250401,173900,257961575,3225,3225,3225,3225,0
20250401,173800,257961575,3225,3225,3225,3225,0
20250401,173700,257961575,3225,3225,3225,3225,0
20250401,173600,257961575,3225,3225,3225,3225,0
20250401,173500,257961575,3225,3225,3225,3225,0
20250401,173400,257961575,3225,3225,3225,3225,0
20250401,173300,257961575,3225,3225,3225,3225,0
20250401,173200,257961575,3225,3225,3225,3225,0
20250401,173100,257961575,3225,3225,3225,3225,0
20250401,173000,257961575,3225,3225,3225,3225,0
20250401,172900,257961575,3225,3225,3225,3225,0
20250401,172800,257961575,3225,3225,3225,3225,0
20250401,172700,257961575,3225,3225,3225,3225,0
20250401,172600,257961575,3225,3225,3225,3225,0
20250401,172500,257961575,3225,3225,3225,3225,0
20250401,172400,257961575,3225,3225,3225,3225,0
20250401,172300,257961575,3225,3225,3225,3225,0
20250401,172200,257961575,3225,3225,3225,3225,0
20250401,172100,257961575,3225,3225,3225,3225,0
20250401,172000,257961575,3225,3225,3225,3225,0
20250401,171900,257961575,3225,3225,3225,3225,0
20250401,171800,257961575,3225,3225,3225,3225,380
20250401,171700,257961575,3225,3225,3225,3225,0
20250401,171600,257961575,3225,3225,3225,3225,0
20250401,171500,257961575,3225,3225,3225,3225,0
20250401,171400,257961575,3225,3225,3225,3225,0
20250401,171300,257961575,3225,3225,3225,3225,0
20250401,171200,257961575,3225,3225,3225,3225,0
20250401,171100,257961575,3225,3225,3225,3225,0
20250401,171000,257961575,3225,3225,3225,3225,0
20250401,170900,257961575,3225,3225,3225,3225,0
20250401,170800,257961575,3225,3225,3225,3225,0
20250401,170700,257961575,3225,3225,3225,3225,0
20250401,170600,257961575,3225,3225,3225,3225,0
20250401,170500,257961575,3225,3225,3225,3225,0
20250401,170400,257961575,3225,3225,3225,3225,0
20250401,170300,257961575,3225,3225,3225,3225,0
20250401,170200,257961575,3225,3225,3225,3225,0
20250401,170100,257961575,3225,3225,3225,3225,0
20250401,170000,257961575,3225,3225,3225,3225,0
20250401,165900,257961575,3225,3225,3225,3225,0
20250401,165800,257961575,3225,3225,3225,3225,0
20250401,165700,257961575,3225,3225,3225,3225,0
20250401,165600,257961575,3225,3225,3225,3225,0
20250401,165500,257961575,3225,3225,3225,3225,0
20250401,165400,257961575,3225,3225,3225,3225,0
20250401,165300,257961575,3225,3225,3225,3225,0
20250401,165200,257961575,3225,3225,3225,3225,0
20250401,165100,257961575,3225,3225,3225,3225,0
20250401,165000,257961575,3225,3225,3225,3225,0
20250401,164900,257961575,3225,3225,3225,3225,0
20250401,164800,257961575,3225,3225,3225,3225,380
20250401,164700,257961575,3225,3225,3225,3225,0
20250401,164600,257961575,3225,3225,3225,3225,0
20250401,164500,257961575,3225,3225,3225,3225,0
20250401,164400,257961575,3225,3225,3225,3225,0
20250401,164300,257961575,3225,3225,3225,3225,0
20250401,164200,257961575,3225,3225,3225,3225,0
20250401,164100,257961575,3225,3225,3225,3225,0
20250401,164000,257961575,3225,3225,3225,3225,0
20250401,163900,257961575,3225,3225,3225,3225,0
20250401,163800,257961575,3225,3225,3225,3225,0
20250401,163700,257961575,3225,3225,3225,3225,0
20250401,163600,257961575,3225,3225,3225,3225,0
20250401,163500,257961575,3225,3225,3225,3225,0
20250401,163400,257961575,3225,3225,3225,3225,0
20250401,163300,257961575,3225,3225,3225,3225,0
20250401,163200,257961575,3225,3225,3225,3225,0
20250401,163100,257961575,3225,3225,3225,3225,0
20250401,163000,257961575,3225,3225,3225,3225,0
20250401,162900,257961575,3225,3225,3225,3225,0
20250401,162800,257961575,3225,3225,3225,3225,0
20250401,162700,257961575,3225,3225,3225,3225,0
20250401,162600,257961575,3225,3225,3225,3225,0
20250401,162500,257961575,3225,3225,3225,3225,0
20250401,162400,257961575,3225,3225,3225,3225,0
20250401,162300,257961575,3225,3225,3225,3225,0
20250401,162200,257961575,3225,3225,3225,3225,0
20250401,162100,257961575,3225,3225,3225,3225,0
20250401,162000,257961575,3225,3225,3225,3225,0
20250401,161900,257961575,3225,3225,3225,3225,0
20250401,161800,257961575,3225,3225,3225,3225,380
20250401,161700,257961575,3225,3225,3225,3225,0
20250401,161600,257961575,3225,3225,3225,3225,0
20250401,161500,257961575,3225,3225,3225,3225,0
20250401,161400,257961575,3225,3225,3225,3225,0
20250401,161300,257961575,3225,3225,3225,3225,0
20250401,161200,257961575,3225,3225,3225,3225,0
20250401,161100,257961575,3225,3225,3225,3225,0
20250401,161000,257961575,3225,3225,3225,3225,0
20250401,160900,257961575,3225,3225,3225,3225,0
20250401,160800,257961575,3225,3225,3225,3225,0
20250401,160700,257961575,3225,3225,3225,3225,0
20250401,160600,257961575,3225,3225,3225,3225,0
20250401,160500,257961575,3225,3225,3225,3225,0
20250401,160400,257961575,3225,3225,3225,3225,0
20250401,160300,257961575,3225,3225,3225,3225,0
20250401,160200,257961575,3225,3225,3225,3225,0
20250401,160100,257961575,3225,3225,3225,3225,0
20250401,160000,257961575,3225,3225,3225,3225,0
20250401,155900,257961575,3225,3225,3225,3225,0
20250401,155800,257961575,3225,3225,3225,3225,0
20250401,155700,257961575,3225,3225,3225,3225,0
20250401,155600,257961575,3225,3225,3225,3225,0
20250401,155500,257961575,3225,3225,3225,3225,0
20250401,155400,257961575,3225,3225,3225,3225,0
20250401,155300,257961575,3225,3225,3225,3225,0
20250401,155200,257961575,3225,3225,3225,3225,0
20250401,155100,257961575,3225,3225,3225,3225,0
20250401,155000,257961575,3225,3225,3225,3225,0
20250401,154900,257961575,3225,3225,3225,3225,0
20250401,154800,257961575,3225,3225,3225,3225,380
20250401,154700,257961575,3225,3225,3225,3225,0
20250401,154600,257961575,3225,3225,3225,3225,0
20250401,154500,257961575,3225,3225,3225,3225,0
20250401,154400,257961575,3225,3225,3225,3225,0
20250401,154300,257961575,3225,3225,3225,3225,0
20250401,154200,257961575,3225,3225,3225,3225,0
20250401,154100,257961575,3225,3225,3225,3225,0
20250401,154000,257961575,3225,3225,3225,3225,0
20250401,153900,257961575,3225,3225,3225,3225,0
20250401,153800,257961575,3225,3225,3225,3225,0
20250401,153700,257961575,3225,3225,3225,3225,0
20250401,153600,257961575,3225,3225,3225,3225,0
20250401,153500,257961575,3225,3225,3225,3225,0
20250401,153400,257961575,3225,3225,3225,3225,0
20250401,153300,257961575,3225,3225,3225,3225,0
20250401,153200,257961575,3225,3225,3225,3225,0
20250401,153100,257961575,3225,3225,3225,3225,0
20250401,153000,257961575,3225,3225,3225,3225,380
20250401,152900,256736075,3220,3220,3220,3220,0
20250401,152800,256736075,3220,3220,3220,3220,0
20250401,152700,256736075,3220,3220,3220,3220,0
20250401,152600,256736075,3220,3220,3220,3220,0
20250401,152500,256736075,3220,3220,3220,3220,0
20250401,152400,256736075,3220,3220,3220,3220,0
20250401,152300,256736075,3220,3220,3220,3220,0
20250401,152200,256736075,3220,3220,3220,3220,0
20250401,152100,256736075,3220,3220,3220,3220,0
20250401,152000,256736075,3220,3220,3220,3220,0
20250401,151900,256736075,3220,3215,3220,3215,552
20250401,151800,254960795,3215,3215,3215,3215,0
20250401,151700,254960795,3215,3215,3215,3215,0
20250401,151600,254960795,3215,3215,3215,3215,0
20250401,151500,254960795,3215,3215,3215,3215,0
20250401,151400,254960795,3215,3215,3215,3215,1
20250401,151300,254957580,3210,3220,3220,3210,253
20250401,151200,254145440,3215,3215,3215,3215,0
20250401,151100,254145440,3215,3217,3217,3215,31
20250401,151000,254045773,3215,3215,3215,3215,0
20250401,150900,254045773,3215,3215,3215,3215,0
20250401,150800,254045773,3215,3215,3215,3215,0
20250401,150700,254045773,3215,3215,3215,3215,0
20250401,150600,254045773,3215,3215,3215,3215,102
20250401,150500,253717843,3210,3210,3210,3210,0
20250401,150400,253717843,3210,3210,3210,3210,0
20250401,150300,253717843,3210,3210,3210,3210,0
20250401,150200,253717843,3210,3210,3210,3210,522
20250401,150100,252042223,3210,3210,3210,3210,0
20250401,150000,252042223,3210,3210,3210,3210,1
20250401,145900,252039013,3195,3200,3205,3195,1013
20250401,145800,248796453,3200,3200,3200,3200,0
20250401,145700,248796453,3200,3200,3200,3200,0
20250401,145600,248796453,3200,3200,3200,3200,0
20250401,145500,248796453,3200,3210,3210,3200,701
20250401,145400,246551253,3200,3205,3205,3200,500
20250401,145300,244951138,3215,3215,3215,3215,1
20250401,145200,244947923,3205,3210,3210,3200,1209
20250401,145100,241075908,3210,3215,3220,3210,1700
20250401,145000,235615638,3215,3215,3215,3215,0
20250401,144900,235615638,3215,3215,3215,3215,0
20250401,144800,235615638,3215,3215,3215,3215,0
20250401,144700,235615638,3215,3215,3215,3215,0
20250401,144600,235615638,3215,3215,3215,3215,0
20250401,144500,235615638,3215,3215,3215,3215,103
20250401,144400,235284493,3220,3220,3220,3220,0
20250401,144300,235284493,3220,3220,3220,3220,43
20250401,144200,235146033,3220,3220,3220,3220,0
20250401,144100,235146033,3220,3220,3220,3220,0
20250401,144000,235146033,3220,3220,3220,3220,0
20250401,143900,235146033,3220,3220,3220,3220,0
20250401,143800,235146033,3220,3220,3220,3220,0
20250401,143700,235146033,3220,3220,3220,3220,0
20250401,143600,235146033,3220,3220,3220,3220,0
20250401,143500,235146033,3220,3220,3220,3220,0
20250401,143400,235146033,3220,3220,3220,3220,0
20250401,143300,235146033,3220,3220,3220,3220,0
20250401,143200,235146033,3220,3220,3220,3220,0
20250401,143100,235146033,3220,3220,3220,3220,0
20250401,143000,235146033,3220,3220,3220,3220,10
20250401,142900,235113833,3220,3220,3220,3220,0
20250401,142800,235113833,3220,3220,3220,3220,0
20250401,142700,235113833,3220,3225,3225,3220,82
20250401,142600,234849538,3225,3220,3225,3220,6110
20250401,142500,215149593,3215,3215,3215,3215,354
20250401,142400,214011483,3215,3215,3215,3215,149
20250401,142300,213532448,3210,3210,3210,3210,0
20250401,142200,213532448,3210,3210,3210,3210,558
20250401,142100,211741268,3210,3210,3210,3210,0
20250401,142000,211741268,3210,3210,3210,3210,10
20250401,141900,211709168,3210,3210,3210,3210,10
20250401,141800,211677068,3210,3210,3210,3210,0
20250401,141700,211677068,3210,3210,3210,3210,0
20250401,141600,211677068,3210,3210,3210,3210,0
20250401,141500,211677068,3210,3210,3210,3210,0
20250401,141400,211677068,3210,3210,3210,3210,0
20250401,141300,211677068,3210,3210,3210,3210,0
20250401,141200,211677068,3210,3210,3210,3210,0
20250401,141100,211677068,3210,3210,3210,3210,27
20250401,141000,211590398,3215,3215,3215,3215,0
20250401,140900,211590398,3215,3215,3215,3215,0
20250401,140800,211590398,3215,3215,3215,3215,0
20250401,140700,211590398,3215,3215,3215,3215,21
20250401,140600,211522883,3210,3210,3210,3210,2
20250401,140500,211516463,3200,3200,3200,3200,0
20250401,140400,211516463,3200,3200,3200,3200,0
20250401,140300,211516463,3200,3200,3200,3200,0
20250401,140200,211516463,3200,3200,3200,3200,0
20250401,140100,211516463,3200,3200,3200,3200,0
20250401,140000,211516463,3200,3200,3200,3200,0
20250401,135900,211516463,3200,3200,3200,3200,1200
20250401,135800,207676463,3200,3200,3200,3200,0
20250401,135700,207676463,3200,3200,3200,3200,0
20250401,135600,207676463,3200,3200,3200,3200,0
20250401,135500,207676463,3200,3200,3200,3200,0
20250401,135400,207676463,3200,3200,3200,3200,0
20250401,135300,207676463,3200,3205,3205,3200,797
20250401,135200,205125458,3210,3210,3210,3210,0
20250401,135100,205125458,3210,3210,3210,3210,0
20250401,135000,205125458,3210,3210,3210,3210,0
20250401,134900,205125458,3210,3205,3210,3205,2
20250401,134800,205119043,3210,3205,3210,3200,1502
20250401,134700,200311948,3205,3205,3205,3205,0
20250401,134600,200311948,3205,3205,3205,3200,3741
20250401,134500,188331471,3205,3205,3205,3205,535
20250401,134400,186616796,3210,3210,3210,3210,0
20250401,134300,186616796,3210,3210,3210,3210,0
20250401,134200,186616796,3210,3210,3210,3210,0
20250401,134100,186616796,3210,3205,3210,3205,2422
20250401,134000,178851516,3210,3200,3210,3200,4058
20250401,133900,165849001,3205,3205,3205,3205,0
20250401,133800,165849001,3205,3205,3205,3205,405
20250401,133700,164550976,3205,3205,3205,3205,350
20250401,133600,163429226,3210,3210,3210,3210,0
20250401,133500,163429226,3210,3210,3210,3210,0
20250401,133400,163429226,3210,3210,3210,3210,0
20250401,133300,163429226,3210,3210,3210,3210,0
20250401,133200,163429226,3210,3210,3210,3210,0
20250401,133100,163429226,3210,3210,3210,3210,0
20250401,133000,163429226,3210,3210,3210,3210,0
20250401,132900,163429226,3210,3210,3210,3210,3
20250401,132800,163419596,3210,3210,3210,3210,0
20250401,132700,163419596,3210,3210,3210,3210,3
20250401,132600,163409966,3210,3210,3210,3210,0
20250401,132500,163409966,3210,3210,3210,3210,0
20250401,132400,163409966,3210,3210,3210,3210,0
20250401,132300,163409966,3210,3210,3210,3210,0
20250401,132200,163409966,3210,3210,3210,3210,0
20250401,132100,163409966,3210,3215,3215,3205,42
20250401,132000,163275141,3210,3200,3210,3195,1009
20250401,131900,160051271,3200,3210,3215,3200,551
20250401,131800,158286726,3215,3215,3215,3215,0
20250401,131700,158286726,3215,3215,3215,3215,13
20250401,131600,158244931,3215,3215,3215,3215,24
20250401,131500,158167771,3215,3215,3215,3215,0
20250401,131400,158167771,3215,3215,3215,3215,0
20250401,131300,158167771,3215,3215,3215,3215,0
20250401,131200,158167771,3215,3215,3215,3215,1
20250401,131100,158164556,3215,3215,3215,3215,0
20250401,131000,158164556,3215,3215,3215,3215,2
20250401,130900,158158126,3215,3215,3215,3215,2
20250401,130800,158151696,3215,3215,3215,3215,3
20250401,130700,158142051,3210,3210,3210,3210,0
20250401,130600,158142051,3210,3210,3210,3210,6
20250401,130500,158122791,3215,3215,3215,3215,0
20250401,130400,158122791,3215,3215,3215,3215,0
20250401,130300,158122791,3215,3215,3215,3215,0
20250401,130200,158122791,3215,3215,3215,3215,0
20250401,130100,158122791,3215,3215,3215,3215,0
20250401,130000,158122791,3215,3215,3215,3215,0
20250401,125900,158122791,3215,3215,3215,3215,1
20250401,125800,158119576,3215,3215,3215,3215,0
20250401,125700,158119576,3215,3215,3215,3215,0
20250401,125600,158119576,3215,3215,3215,3215,1
20250401,125500,158116361,3215,3215,3215,3215,0
20250401,125400,158116361,3215,3215,3215,3215,0
20250401,125300,158116361,3215,3215,3215,3215,0
20250401,125200,158116361,3215,3215,3215,3215,0
20250401,125100,158116361,3215,3215,3215,3215,0
20250401,125000,158116361,3215,3215,3215,3215,4
20250401,124900,158103501,3215,3215,3215,3215,6
20250401,124800,158084211,3215,3215,3215,3215,0
20250401,124700,158084211,3215,3215,3215,3215,0
20250401,124600,158084211,3215,3215,3215,3215,0
20250401,124500,158084211,3215,3215,3215,3215,0
20250401,124400,158084211,3215,3215,3215,3215,0
20250401,124300,158084211,3215,3215,3215,3215,0
20250401,124200,158084211,3215,3215,3215,3215,0
20250401,124100,158084211,3215,3215,3215,3215,0
20250401,124000,158084211,3215,3215,3215,3215,0
20250401,123900,158084211,3215,3215,3215,3215,0
20250401,123800,158084211,3215,3215,3215,3215,1
20250401,123700,158080996,3215,3215,3215,3215,0
20250401,123600,158080996,3215,3215,3215,3215,0
20250401,123500,158080996,3215,3215,3215,3215,0
20250401,123400,158080996,3215,3215,3215,3215,0
20250401,123300,158080996,3215,3215,3215,3215,0
20250401,123200,158080996,3215,3215,3215,3215,0
20250401,123100,158080996,3215,3215,3215,3215,0
20250401,123000,158080996,3215,3215,3215,3215,0
20250401,122900,158080996,3215,3215,3215,3215,0
20250401,122800,158080996,3215,3215,3215,3215,0
20250401,122700,158080996,3215,3215,3215,3215,0
20250401,122600,158080996,3215,3215,3215,3215,0
20250401,122500,158080996,3215,3215,3215,3215,0
20250401,122400,158080996,3215,3215,3215,3215,0
20250401,122300,158080996,3215,3215,3215,3215,0
20250401,122200,158080996,3215,3215,3215,3215,0
20250401,122100,158080996,3215,3215,3215,3215,0
20250401,122000,158080996,3215,3215,3215,3215,4
20250401,121900,158068136,3215,3215,3215,3215,0
20250401,121800,158068136,3215,3215,3215,3215,0
20250401,121700,158068136,3215,3215,3215,3215,0
20250401,121600,158068136,3215,3215,3215,3215,189
20250401,121500,157460501,3215,3215,3215,3215,0
20250401,121400,157460501,3215,3215,3215,3215,1
20250401,121300,157457286,3220,3220,3220,3220,10
20250401,121200,157425086,3220,3220,3220,3220,0
20250401,121100,157425086,3220,3220,3220,3220,0
20250401,121000,157425086,3220,3215,3220,3215,6
20250401,120900,157405776,3220,3220,3220,3220,53
20250401,120800,157235116,3220,3220,3220,3220,0
20250401,120700,157235116,3220,3220,3220,3220,0
20250401,120600,157235116,3220,3220,3220,3220,0
20250401,120500,157235116,3220,3220,3220,3220,0
20250401,120400,157235116,3220,3220,3220,3220,0
20250401,120300,157235116,3220,3220,3220,3220,0
20250401,120200,157235116,3220,3220,3220,3220,69
20250401,120100,157012936,3220,3220,3220,3220,0
20250401,120000,157012936,3220,3220,3220,3220,0
20250401,115900,157012936,3220,3220,3220,3220,0
20250401,115800,157012936,3220,3220,3220,3220,0
20250401,115700,157012936,3220,3220,3220,3220,0
20250401,115600,157012936,3220,3220,3220,3220,4
20250401,115500,157000056,3220,3220,3220,3220,0
20250401,115400,157000056,3220,3220,3220,3220,3
20250401,115300,156990396,3220,3220,3220,3220,5
20250401,115200,156974296,3220,3220,3220,3220,14
20250401,115100,156929216,3220,3220,3220,3220,15
20250401,115000,156880916,3220,3220,3220,3220,0
20250401,114900,156880916,3220,3220,3220,3220,0
20250401,114800,156880916,3220,3220,3220,3220,0
20250401,114700,156880916,3220,3220,3220,3220,0
20250401,114600,156880916,3220,3220,3220,3220,0
20250401,114500,156880916,3220,3220,3220,3220,0
20250401,114400,156880916,3220,3220,3220,3220,6
20250401,114300,156861596,3220,3220,3220,3220,0
20250401,114200,156861596,3220,3225,3225,3220,2
20250401,114100,156855151,3225,3225,3225,3225,0
20250401,114000,156855151,3225,3225,3225,3225,1
20250401,113900,156851926,3225,3220,3225,3220,1501
20250401,113800,152018701,3220,3220,3220,3220,20
20250401,113700,151954301,3215,3215,3215,3215,6
20250401,113600,151935011,3215,3215,3215,3215,0
20250401,113500,151935011,3215,3215,3215,3215,0
20250401,113400,151935011,3215,3215,3215,3215,0
20250401,113300,151935011,3215,3215,3215,3215,0
20250401,113200,151935011,3215,3215,3215,3215,0
20250401,113100,151935011,3215,3215,3215,3215,0
20250401,113000,151935011,3215,3215,3215,3215,9
20250401,112900,151906076,3220,3220,3220,3220,0
20250401,112800,151906076,3220,3220,3220,3220,0
20250401,112700,151906076,3220,3220,3220,3220,0
20250401,112600,151906076,3220,3220,3220,3220,0
20250401,112500,151906076,3220,3220,3220,3220,0
20250401,112400,151906076,3220,3220,3220,3220,0
20250401,112300,151906076,3220,3220,3220,3220,0
20250401,112200,151906076,3220,3220,3220,3220,0
20250401,112100,151906076,3220,3220,3220,3220,0
20250401,112000,151906076,3220,3220,3220,3220,0
20250401,111900,151906076,3220,3220,3220,3220,46
20250401,111800,151757956,3215,3215,3215,3215,20
20250401,111700,151693656,3220,3220,3220,3220,0
20250401,111600,151693656,3220,3220,3220,3220,1
20250401,111500,151690436,3215,3215,3215,3215,0
20250401,111400,151690436,3215,3215,3215,3215,0
20250401,111300,151690436,3215,3215,3215,3215,357
20250401,111200,150542681,3215,3215,3215,3215,2
20250401,111100,150536251,3215,3215,3215,3215,0
20250401,111000,150536251,3215,3215,3215,3215,120
20250401,110900,150150451,3215,3215,3215,3215,0
20250401,110800,150150451,3215,3215,3215,3215,20
20250401,110700,150086151,3215,3215,3215,3215,0
20250401,110600,150086151,3215,3215,3215,3215,248
20250401,110500,149288831,3210,3210,3210,3210,0
20250401,110400,149288831,3210,3210,3210,3210,76
20250401,110300,149044871,3210,3210,3210,3210,0
20250401,110200,149044871,3210,3210,3210,3210,171
20250401,110100,148495961,3210,3210,3210,3210,0
20250401,110000,148495961,3210,3210,3210,3210,54
20250401,105900,148322621,3210,3210,3210,3210,0
20250401,105800,148322621,3210,3210,3210,3210,0
20250401,105700,148322621,3210,3210,3210,3210,3217
20250401,105600,137996051,3215,3215,3215,3215,10
20250401,105500,137963901,3220,3220,3220,3220,0
20250401,105400,137963901,3220,3210,3220,3210,995
20250401,105300,134767226,3205,3200,3205,3200,28760
20250401,105200,42734626,3195,3195,3195,3195,0
20250401,105100,42734626,3195,3195,3195,3195,0
20250401,105000,42734626,3195,3195,3195,3195,0
20250401,104900,42734626,3195,3195,3195,3195,0
20250401,104800,42734626,3195,3195,3195,3195,0
20250401,104700,42734626,3195,3195,3195,3195,0
20250401,104600,42734626,3195,3195,3195,3195,0
20250401,104500,42734626,3195,3195,3195,3195,0
20250401,104400,42734626,3195,3195,3195,3195,500
20250401,104300,41137126,3195,3195,3195,3195,352
20250401,104200,40012486,3195,3195,3195,3195,10
20250401,104100,39980536,3195,3195,3195,3195,0
20250401,104000,39980536,3195,3195,3195,3195,39
20250401,103900,39855931,3195,3195,3195,3195,0
20250401,103800,39855931,3195,3195,3195,3195,0
20250401,103700,39855931,3195,3195,3195,3195,0
20250401,103600,39855931,3195,3195,3195,3195,0
20250401,103500,39855931,3195,3195,3195,3195,0
20250401,103400,39855931,3195,3200,3200,3190,1053
20250401,103300,36495856,3200,3195,3200,3195,200
20250401,103200,35856531,3195,3195,3195,3195,2
20250401,103100,35850141,3195,3195,3195,3195,100
20250401,103000,35530641,3190,3190,3190,3190,0
20250401,102900,35530641,3190,3190,3190,3190,0
20250401,102800,35530641,3190,3190,3190,3190,0
20250401,102700,35530641,3190,3190,3190,3190,0
20250401,102600,35530641,3190,3190,3190,3190,0
20250401,102500,35530641,3190,3190,3190,3190,0
20250401,102400,35530641,3190,3190,3190,3190,0
20250401,102300,35530641,3190,3190,3190,3190,0
20250401,102200,35530641,3190,3190,3190,3190,10
20250401,102100,35498741,3195,3195,3195,3195,100
20250401,102000,35179241,3195,3195,3195,3195,0
20250401,101900,35179241,3195,3190,3195,3190,101
20250401,101800,34857046,3190,3190,3190,3190,1
20250401,101700,34853856,3190,3190,3190,3190,0
20250401,101600,34853856,3190,3190,3190,3190,0
20250401,101500,34853856,3190,3190,3190,3190,350
20250401,101400,33737356,3190,3190,3190,3190,0
20250401,101300,33737356,3190,3190,3190,3190,0
20250401,101200,33737356,3190,3190,3190,3190,0
20250401,101100,33737356,3190,3190,3190,3190,0
20250401,101000,33737356,3190,3190,3190,3190,0
20250401,100900,33737356,3190,3190,3190,3190,0
20250401,100800,33737356,3190,3190,3190,3190,0
20250401,100700,33737356,3190,3190,3190,3190,0
20250401,100600,33737356,3190,3190,3190,3190,0
20250401,100500,33737356,3190,3190,3190,3190,0
20250401,100400,33737356,3190,3190,3190,3190,1
20250401,100300,33734166,3187,3187,3187,3187,1
20250401,100200,33730979,3190,3190,3190,3190,1
20250401,100100,33727789,3190,3190,3190,3190,0
20250401,100000,33727789,3190,3190,3190,3190,0
20250401,095900,33727789,3190,3190,3190,3190,0
20250401,095800,33727789,3190,3190,3190,3190,100
20250401,095700,33408789,3195,3195,3195,3195,0
20250401,095600,33408789,3195,3185,3195,3180,1305
20250401,095500,29258254,3195,3195,3195,3195,0
20250401,095400,29258254,3195,3195,3195,3195,0
20250401,095300,29258254,3195,3195,3195,3195,0
20250401,095200,29258254,3195,3187,3200,3187,3003
20250401,095100,19656160,3190,3190,3190,3185,3
20250401,095000,19646595,3190,3190,3190,3190,5
20250401,094900,19630645,3190,3190,3190,3190,11
20250401,094800,19595555,3190,3190,3190,3185,57
20250401,094700,19413730,3190,3190,3190,3190,155
20250401,094600,18919280,3185,3185,3185,3185,0
20250401,094500,18919280,3185,3185,3185,3185,0
20250401,094400,18919280,3185,3190,3195,3185,332
20250401,094300,17861100,3190,3190,3190,3190,0
20250401,094200,17861100,3190,3190,3190,3190,0
20250401,094100,17861100,3190,3190,3190,3190,0
20250401,094000,17861100,3190,3190,3190,3190,1
20250401,093900,17857910,3185,3185,3185,3185,10
20250401,093800,17826060,3185,3185,3185,3185,10
20250401,093700,17794210,3185,3185,3185,3185,0
20250401,093600,17794210,3185,3185,3185,3185,0
20250401,093500,17794210,3185,3185,3185,3185,2
20250401,093400,17787840,3185,3185,3185,3185,0
20250401,093300,17787840,3185,3185,3185,3185,0
20250401,093200,17787840,3185,3185,3185,3185,2
20250401,093100,17781470,3200,3190,3200,3185,52
20250401,093000,17615625,3200,3200,3200,3200,0
20250401,092900,17615625,3200,3200,3200,3200,0
20250401,092800,17615625,3200,3195,3200,3190,50
20250401,092700,17456020,3200,3200,3200,3200,0
20250401,092600,17456020,3200,3200,3200,3200,0
20250401,092500,17456020,3200,3200,3200,3200,1
20250401,092400,17452820,3195,3195,3195,3195,48
20250401,092300,17299460,3195,3195,3200,3195,348
20250401,092200,16187595,3195,3195,3195,3195,201
20250401,092100,15545400,3195,3195,3195,3195,0
20250401,092000,15545400,3195,3195,3195,3195,499
20250401,091900,13951095,3195,3195,3195,3195,41
20250401,091800,13820100,3195,3195,3195,3195,28
20250401,091700,13730640,3195,3195,3195,3195,53
20250401,091600,13561305,3195,3195,3195,3195,0
20250401,091500,13561305,3195,3195,3195,3195,0
20250401,091400,13561305,3195,3195,3195,3195,6
20250401,091300,13542135,3195,3195,3195,3195,0
20250401,091200,13542135,3195,3190,3195,3185,2725
20250401,091100,4860355,3195,3195,3195,3195,0
20250401,091000,4860355,3195,3195,3195,3195,11
20250401,090900,4825210,3195,3200,3200,3195,165
20250401,090800,4297990,3200,3200,3200,3200,10
20250401,090700,4265990,3195,3195,3195,3195,0
20250401,090600,4265990,3195,3195,3195,3195,251
20250401,090500,3464045,3195,3195,3195,3195,10
20250401,090400,3432095,3195,3195,3195,3195,34
20250401,090300,3323465,3195,3190,3195,3190,335
20250401,090200,2254790,3190,3190,3190,3190,0
20250401,090100,2254790,3190,3190,3190,3190,11
20250401,090000,2219700,3190,3180,3190,3180,697
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 257961575 3225 3225 3225 3225 380
3 20250401 191700 257961575 3225 3225 3225 3225 0
4 20250401 191600 257961575 3225 3225 3225 3225 0
5 20250401 191500 257961575 3225 3225 3225 3225 0
6 20250401 191400 257961575 3225 3225 3225 3225 0
7 20250401 191300 257961575 3225 3225 3225 3225 0
8 20250401 191200 257961575 3225 3225 3225 3225 0
9 20250401 191100 257961575 3225 3225 3225 3225 0
10 20250401 191000 257961575 3225 3225 3225 3225 0
11 20250401 190900 257961575 3225 3225 3225 3225 0
12 20250401 190800 257961575 3225 3225 3225 3225 0
13 20250401 190700 257961575 3225 3225 3225 3225 0
14 20250401 190600 257961575 3225 3225 3225 3225 0
15 20250401 190500 257961575 3225 3225 3225 3225 0
16 20250401 190400 257961575 3225 3225 3225 3225 0
17 20250401 190300 257961575 3225 3225 3225 3225 0
18 20250401 190200 257961575 3225 3225 3225 3225 0
19 20250401 190100 257961575 3225 3225 3225 3225 0
20 20250401 190000 257961575 3225 3225 3225 3225 0
21 20250401 185900 257961575 3225 3225 3225 3225 0
22 20250401 185800 257961575 3225 3225 3225 3225 0
23 20250401 185700 257961575 3225 3225 3225 3225 0
24 20250401 185600 257961575 3225 3225 3225 3225 0
25 20250401 185500 257961575 3225 3225 3225 3225 0
26 20250401 185400 257961575 3225 3225 3225 3225 0
27 20250401 185300 257961575 3225 3225 3225 3225 0
28 20250401 185200 257961575 3225 3225 3225 3225 0
29 20250401 185100 257961575 3225 3225 3225 3225 0
30 20250401 185000 257961575 3225 3225 3225 3225 0
31 20250401 184900 257961575 3225 3225 3225 3225 0
32 20250401 184800 257961575 3225 3225 3225 3225 380
33 20250401 184700 257961575 3225 3225 3225 3225 0
34 20250401 184600 257961575 3225 3225 3225 3225 0
35 20250401 184500 257961575 3225 3225 3225 3225 0
36 20250401 184400 257961575 3225 3225 3225 3225 0
37 20250401 184300 257961575 3225 3225 3225 3225 0
38 20250401 184200 257961575 3225 3225 3225 3225 0
39 20250401 184100 257961575 3225 3225 3225 3225 0
40 20250401 184000 257961575 3225 3225 3225 3225 0
41 20250401 183900 257961575 3225 3225 3225 3225 0
42 20250401 183800 257961575 3225 3225 3225 3225 0
43 20250401 183700 257961575 3225 3225 3225 3225 0
44 20250401 183600 257961575 3225 3225 3225 3225 0
45 20250401 183500 257961575 3225 3225 3225 3225 0
46 20250401 183400 257961575 3225 3225 3225 3225 0
47 20250401 183300 257961575 3225 3225 3225 3225 0
48 20250401 183200 257961575 3225 3225 3225 3225 0
49 20250401 183100 257961575 3225 3225 3225 3225 0
50 20250401 183000 257961575 3225 3225 3225 3225 0
51 20250401 182900 257961575 3225 3225 3225 3225 0
52 20250401 182800 257961575 3225 3225 3225 3225 0
53 20250401 182700 257961575 3225 3225 3225 3225 0
54 20250401 182600 257961575 3225 3225 3225 3225 0
55 20250401 182500 257961575 3225 3225 3225 3225 0
56 20250401 182400 257961575 3225 3225 3225 3225 0
57 20250401 182300 257961575 3225 3225 3225 3225 0
58 20250401 182200 257961575 3225 3225 3225 3225 0
59 20250401 182100 257961575 3225 3225 3225 3225 0
60 20250401 182000 257961575 3225 3225 3225 3225 0
61 20250401 181900 257961575 3225 3225 3225 3225 0
62 20250401 181800 257961575 3225 3225 3225 3225 380
63 20250401 181700 257961575 3225 3225 3225 3225 0
64 20250401 181600 257961575 3225 3225 3225 3225 0
65 20250401 181500 257961575 3225 3225 3225 3225 0
66 20250401 181400 257961575 3225 3225 3225 3225 0
67 20250401 181300 257961575 3225 3225 3225 3225 0
68 20250401 181200 257961575 3225 3225 3225 3225 0
69 20250401 181100 257961575 3225 3225 3225 3225 0
70 20250401 181000 257961575 3225 3225 3225 3225 0
71 20250401 180900 257961575 3225 3225 3225 3225 0
72 20250401 180800 257961575 3225 3225 3225 3225 0
73 20250401 180700 257961575 3225 3225 3225 3225 0
74 20250401 180600 257961575 3225 3225 3225 3225 0
75 20250401 180500 257961575 3225 3225 3225 3225 0
76 20250401 180400 257961575 3225 3225 3225 3225 0
77 20250401 180300 257961575 3225 3225 3225 3225 0
78 20250401 180200 257961575 3225 3225 3225 3225 0
79 20250401 180100 257961575 3225 3225 3225 3225 0
80 20250401 180000 257961575 3225 3225 3225 3225 0
81 20250401 175900 257961575 3225 3225 3225 3225 0
82 20250401 175800 257961575 3225 3225 3225 3225 0
83 20250401 175700 257961575 3225 3225 3225 3225 0
84 20250401 175600 257961575 3225 3225 3225 3225 0
85 20250401 175500 257961575 3225 3225 3225 3225 0
86 20250401 175400 257961575 3225 3225 3225 3225 0
87 20250401 175300 257961575 3225 3225 3225 3225 0
88 20250401 175200 257961575 3225 3225 3225 3225 0
89 20250401 175100 257961575 3225 3225 3225 3225 0
90 20250401 175000 257961575 3225 3225 3225 3225 0
91 20250401 174900 257961575 3225 3225 3225 3225 0
92 20250401 174800 257961575 3225 3225 3225 3225 380
93 20250401 174700 257961575 3225 3225 3225 3225 0
94 20250401 174600 257961575 3225 3225 3225 3225 0
95 20250401 174500 257961575 3225 3225 3225 3225 0
96 20250401 174400 257961575 3225 3225 3225 3225 0
97 20250401 174300 257961575 3225 3225 3225 3225 0
98 20250401 174200 257961575 3225 3225 3225 3225 0
99 20250401 174100 257961575 3225 3225 3225 3225 0
100 20250401 174000 257961575 3225 3225 3225 3225 0
101 20250401 173900 257961575 3225 3225 3225 3225 0
102 20250401 173800 257961575 3225 3225 3225 3225 0
103 20250401 173700 257961575 3225 3225 3225 3225 0
104 20250401 173600 257961575 3225 3225 3225 3225 0
105 20250401 173500 257961575 3225 3225 3225 3225 0
106 20250401 173400 257961575 3225 3225 3225 3225 0
107 20250401 173300 257961575 3225 3225 3225 3225 0
108 20250401 173200 257961575 3225 3225 3225 3225 0
109 20250401 173100 257961575 3225 3225 3225 3225 0
110 20250401 173000 257961575 3225 3225 3225 3225 0
111 20250401 172900 257961575 3225 3225 3225 3225 0
112 20250401 172800 257961575 3225 3225 3225 3225 0
113 20250401 172700 257961575 3225 3225 3225 3225 0
114 20250401 172600 257961575 3225 3225 3225 3225 0
115 20250401 172500 257961575 3225 3225 3225 3225 0
116 20250401 172400 257961575 3225 3225 3225 3225 0
117 20250401 172300 257961575 3225 3225 3225 3225 0
118 20250401 172200 257961575 3225 3225 3225 3225 0
119 20250401 172100 257961575 3225 3225 3225 3225 0
120 20250401 172000 257961575 3225 3225 3225 3225 0
121 20250401 171900 257961575 3225 3225 3225 3225 0
122 20250401 171800 257961575 3225 3225 3225 3225 380
123 20250401 171700 257961575 3225 3225 3225 3225 0
124 20250401 171600 257961575 3225 3225 3225 3225 0
125 20250401 171500 257961575 3225 3225 3225 3225 0
126 20250401 171400 257961575 3225 3225 3225 3225 0
127 20250401 171300 257961575 3225 3225 3225 3225 0
128 20250401 171200 257961575 3225 3225 3225 3225 0
129 20250401 171100 257961575 3225 3225 3225 3225 0
130 20250401 171000 257961575 3225 3225 3225 3225 0
131 20250401 170900 257961575 3225 3225 3225 3225 0
132 20250401 170800 257961575 3225 3225 3225 3225 0
133 20250401 170700 257961575 3225 3225 3225 3225 0
134 20250401 170600 257961575 3225 3225 3225 3225 0
135 20250401 170500 257961575 3225 3225 3225 3225 0
136 20250401 170400 257961575 3225 3225 3225 3225 0
137 20250401 170300 257961575 3225 3225 3225 3225 0
138 20250401 170200 257961575 3225 3225 3225 3225 0
139 20250401 170100 257961575 3225 3225 3225 3225 0
140 20250401 170000 257961575 3225 3225 3225 3225 0
141 20250401 165900 257961575 3225 3225 3225 3225 0
142 20250401 165800 257961575 3225 3225 3225 3225 0
143 20250401 165700 257961575 3225 3225 3225 3225 0
144 20250401 165600 257961575 3225 3225 3225 3225 0
145 20250401 165500 257961575 3225 3225 3225 3225 0
146 20250401 165400 257961575 3225 3225 3225 3225 0
147 20250401 165300 257961575 3225 3225 3225 3225 0
148 20250401 165200 257961575 3225 3225 3225 3225 0
149 20250401 165100 257961575 3225 3225 3225 3225 0
150 20250401 165000 257961575 3225 3225 3225 3225 0
151 20250401 164900 257961575 3225 3225 3225 3225 0
152 20250401 164800 257961575 3225 3225 3225 3225 380
153 20250401 164700 257961575 3225 3225 3225 3225 0
154 20250401 164600 257961575 3225 3225 3225 3225 0
155 20250401 164500 257961575 3225 3225 3225 3225 0
156 20250401 164400 257961575 3225 3225 3225 3225 0
157 20250401 164300 257961575 3225 3225 3225 3225 0
158 20250401 164200 257961575 3225 3225 3225 3225 0
159 20250401 164100 257961575 3225 3225 3225 3225 0
160 20250401 164000 257961575 3225 3225 3225 3225 0
161 20250401 163900 257961575 3225 3225 3225 3225 0
162 20250401 163800 257961575 3225 3225 3225 3225 0
163 20250401 163700 257961575 3225 3225 3225 3225 0
164 20250401 163600 257961575 3225 3225 3225 3225 0
165 20250401 163500 257961575 3225 3225 3225 3225 0
166 20250401 163400 257961575 3225 3225 3225 3225 0
167 20250401 163300 257961575 3225 3225 3225 3225 0
168 20250401 163200 257961575 3225 3225 3225 3225 0
169 20250401 163100 257961575 3225 3225 3225 3225 0
170 20250401 163000 257961575 3225 3225 3225 3225 0
171 20250401 162900 257961575 3225 3225 3225 3225 0
172 20250401 162800 257961575 3225 3225 3225 3225 0
173 20250401 162700 257961575 3225 3225 3225 3225 0
174 20250401 162600 257961575 3225 3225 3225 3225 0
175 20250401 162500 257961575 3225 3225 3225 3225 0
176 20250401 162400 257961575 3225 3225 3225 3225 0
177 20250401 162300 257961575 3225 3225 3225 3225 0
178 20250401 162200 257961575 3225 3225 3225 3225 0
179 20250401 162100 257961575 3225 3225 3225 3225 0
180 20250401 162000 257961575 3225 3225 3225 3225 0
181 20250401 161900 257961575 3225 3225 3225 3225 0
182 20250401 161800 257961575 3225 3225 3225 3225 380
183 20250401 161700 257961575 3225 3225 3225 3225 0
184 20250401 161600 257961575 3225 3225 3225 3225 0
185 20250401 161500 257961575 3225 3225 3225 3225 0
186 20250401 161400 257961575 3225 3225 3225 3225 0
187 20250401 161300 257961575 3225 3225 3225 3225 0
188 20250401 161200 257961575 3225 3225 3225 3225 0
189 20250401 161100 257961575 3225 3225 3225 3225 0
190 20250401 161000 257961575 3225 3225 3225 3225 0
191 20250401 160900 257961575 3225 3225 3225 3225 0
192 20250401 160800 257961575 3225 3225 3225 3225 0
193 20250401 160700 257961575 3225 3225 3225 3225 0
194 20250401 160600 257961575 3225 3225 3225 3225 0
195 20250401 160500 257961575 3225 3225 3225 3225 0
196 20250401 160400 257961575 3225 3225 3225 3225 0
197 20250401 160300 257961575 3225 3225 3225 3225 0
198 20250401 160200 257961575 3225 3225 3225 3225 0
199 20250401 160100 257961575 3225 3225 3225 3225 0
200 20250401 160000 257961575 3225 3225 3225 3225 0
201 20250401 155900 257961575 3225 3225 3225 3225 0
202 20250401 155800 257961575 3225 3225 3225 3225 0
203 20250401 155700 257961575 3225 3225 3225 3225 0
204 20250401 155600 257961575 3225 3225 3225 3225 0
205 20250401 155500 257961575 3225 3225 3225 3225 0
206 20250401 155400 257961575 3225 3225 3225 3225 0
207 20250401 155300 257961575 3225 3225 3225 3225 0
208 20250401 155200 257961575 3225 3225 3225 3225 0
209 20250401 155100 257961575 3225 3225 3225 3225 0
210 20250401 155000 257961575 3225 3225 3225 3225 0
211 20250401 154900 257961575 3225 3225 3225 3225 0
212 20250401 154800 257961575 3225 3225 3225 3225 380
213 20250401 154700 257961575 3225 3225 3225 3225 0
214 20250401 154600 257961575 3225 3225 3225 3225 0
215 20250401 154500 257961575 3225 3225 3225 3225 0
216 20250401 154400 257961575 3225 3225 3225 3225 0
217 20250401 154300 257961575 3225 3225 3225 3225 0
218 20250401 154200 257961575 3225 3225 3225 3225 0
219 20250401 154100 257961575 3225 3225 3225 3225 0
220 20250401 154000 257961575 3225 3225 3225 3225 0
221 20250401 153900 257961575 3225 3225 3225 3225 0
222 20250401 153800 257961575 3225 3225 3225 3225 0
223 20250401 153700 257961575 3225 3225 3225 3225 0
224 20250401 153600 257961575 3225 3225 3225 3225 0
225 20250401 153500 257961575 3225 3225 3225 3225 0
226 20250401 153400 257961575 3225 3225 3225 3225 0
227 20250401 153300 257961575 3225 3225 3225 3225 0
228 20250401 153200 257961575 3225 3225 3225 3225 0
229 20250401 153100 257961575 3225 3225 3225 3225 0
230 20250401 153000 257961575 3225 3225 3225 3225 380
231 20250401 152900 256736075 3220 3220 3220 3220 0
232 20250401 152800 256736075 3220 3220 3220 3220 0
233 20250401 152700 256736075 3220 3220 3220 3220 0
234 20250401 152600 256736075 3220 3220 3220 3220 0
235 20250401 152500 256736075 3220 3220 3220 3220 0
236 20250401 152400 256736075 3220 3220 3220 3220 0
237 20250401 152300 256736075 3220 3220 3220 3220 0
238 20250401 152200 256736075 3220 3220 3220 3220 0
239 20250401 152100 256736075 3220 3220 3220 3220 0
240 20250401 152000 256736075 3220 3220 3220 3220 0
241 20250401 151900 256736075 3220 3215 3220 3215 552
242 20250401 151800 254960795 3215 3215 3215 3215 0
243 20250401 151700 254960795 3215 3215 3215 3215 0
244 20250401 151600 254960795 3215 3215 3215 3215 0
245 20250401 151500 254960795 3215 3215 3215 3215 0
246 20250401 151400 254960795 3215 3215 3215 3215 1
247 20250401 151300 254957580 3210 3220 3220 3210 253
248 20250401 151200 254145440 3215 3215 3215 3215 0
249 20250401 151100 254145440 3215 3217 3217 3215 31
250 20250401 151000 254045773 3215 3215 3215 3215 0
251 20250401 150900 254045773 3215 3215 3215 3215 0
252 20250401 150800 254045773 3215 3215 3215 3215 0
253 20250401 150700 254045773 3215 3215 3215 3215 0
254 20250401 150600 254045773 3215 3215 3215 3215 102
255 20250401 150500 253717843 3210 3210 3210 3210 0
256 20250401 150400 253717843 3210 3210 3210 3210 0
257 20250401 150300 253717843 3210 3210 3210 3210 0
258 20250401 150200 253717843 3210 3210 3210 3210 522
259 20250401 150100 252042223 3210 3210 3210 3210 0
260 20250401 150000 252042223 3210 3210 3210 3210 1
261 20250401 145900 252039013 3195 3200 3205 3195 1013
262 20250401 145800 248796453 3200 3200 3200 3200 0
263 20250401 145700 248796453 3200 3200 3200 3200 0
264 20250401 145600 248796453 3200 3200 3200 3200 0
265 20250401 145500 248796453 3200 3210 3210 3200 701
266 20250401 145400 246551253 3200 3205 3205 3200 500
267 20250401 145300 244951138 3215 3215 3215 3215 1
268 20250401 145200 244947923 3205 3210 3210 3200 1209
269 20250401 145100 241075908 3210 3215 3220 3210 1700
270 20250401 145000 235615638 3215 3215 3215 3215 0
271 20250401 144900 235615638 3215 3215 3215 3215 0
272 20250401 144800 235615638 3215 3215 3215 3215 0
273 20250401 144700 235615638 3215 3215 3215 3215 0
274 20250401 144600 235615638 3215 3215 3215 3215 0
275 20250401 144500 235615638 3215 3215 3215 3215 103
276 20250401 144400 235284493 3220 3220 3220 3220 0
277 20250401 144300 235284493 3220 3220 3220 3220 43
278 20250401 144200 235146033 3220 3220 3220 3220 0
279 20250401 144100 235146033 3220 3220 3220 3220 0
280 20250401 144000 235146033 3220 3220 3220 3220 0
281 20250401 143900 235146033 3220 3220 3220 3220 0
282 20250401 143800 235146033 3220 3220 3220 3220 0
283 20250401 143700 235146033 3220 3220 3220 3220 0
284 20250401 143600 235146033 3220 3220 3220 3220 0
285 20250401 143500 235146033 3220 3220 3220 3220 0
286 20250401 143400 235146033 3220 3220 3220 3220 0
287 20250401 143300 235146033 3220 3220 3220 3220 0
288 20250401 143200 235146033 3220 3220 3220 3220 0
289 20250401 143100 235146033 3220 3220 3220 3220 0
290 20250401 143000 235146033 3220 3220 3220 3220 10
291 20250401 142900 235113833 3220 3220 3220 3220 0
292 20250401 142800 235113833 3220 3220 3220 3220 0
293 20250401 142700 235113833 3220 3225 3225 3220 82
294 20250401 142600 234849538 3225 3220 3225 3220 6110
295 20250401 142500 215149593 3215 3215 3215 3215 354
296 20250401 142400 214011483 3215 3215 3215 3215 149
297 20250401 142300 213532448 3210 3210 3210 3210 0
298 20250401 142200 213532448 3210 3210 3210 3210 558
299 20250401 142100 211741268 3210 3210 3210 3210 0
300 20250401 142000 211741268 3210 3210 3210 3210 10
301 20250401 141900 211709168 3210 3210 3210 3210 10
302 20250401 141800 211677068 3210 3210 3210 3210 0
303 20250401 141700 211677068 3210 3210 3210 3210 0
304 20250401 141600 211677068 3210 3210 3210 3210 0
305 20250401 141500 211677068 3210 3210 3210 3210 0
306 20250401 141400 211677068 3210 3210 3210 3210 0
307 20250401 141300 211677068 3210 3210 3210 3210 0
308 20250401 141200 211677068 3210 3210 3210 3210 0
309 20250401 141100 211677068 3210 3210 3210 3210 27
310 20250401 141000 211590398 3215 3215 3215 3215 0
311 20250401 140900 211590398 3215 3215 3215 3215 0
312 20250401 140800 211590398 3215 3215 3215 3215 0
313 20250401 140700 211590398 3215 3215 3215 3215 21
314 20250401 140600 211522883 3210 3210 3210 3210 2
315 20250401 140500 211516463 3200 3200 3200 3200 0
316 20250401 140400 211516463 3200 3200 3200 3200 0
317 20250401 140300 211516463 3200 3200 3200 3200 0
318 20250401 140200 211516463 3200 3200 3200 3200 0
319 20250401 140100 211516463 3200 3200 3200 3200 0
320 20250401 140000 211516463 3200 3200 3200 3200 0
321 20250401 135900 211516463 3200 3200 3200 3200 1200
322 20250401 135800 207676463 3200 3200 3200 3200 0
323 20250401 135700 207676463 3200 3200 3200 3200 0
324 20250401 135600 207676463 3200 3200 3200 3200 0
325 20250401 135500 207676463 3200 3200 3200 3200 0
326 20250401 135400 207676463 3200 3200 3200 3200 0
327 20250401 135300 207676463 3200 3205 3205 3200 797
328 20250401 135200 205125458 3210 3210 3210 3210 0
329 20250401 135100 205125458 3210 3210 3210 3210 0
330 20250401 135000 205125458 3210 3210 3210 3210 0
331 20250401 134900 205125458 3210 3205 3210 3205 2
332 20250401 134800 205119043 3210 3205 3210 3200 1502
333 20250401 134700 200311948 3205 3205 3205 3205 0
334 20250401 134600 200311948 3205 3205 3205 3200 3741
335 20250401 134500 188331471 3205 3205 3205 3205 535
336 20250401 134400 186616796 3210 3210 3210 3210 0
337 20250401 134300 186616796 3210 3210 3210 3210 0
338 20250401 134200 186616796 3210 3210 3210 3210 0
339 20250401 134100 186616796 3210 3205 3210 3205 2422
340 20250401 134000 178851516 3210 3200 3210 3200 4058
341 20250401 133900 165849001 3205 3205 3205 3205 0
342 20250401 133800 165849001 3205 3205 3205 3205 405
343 20250401 133700 164550976 3205 3205 3205 3205 350
344 20250401 133600 163429226 3210 3210 3210 3210 0
345 20250401 133500 163429226 3210 3210 3210 3210 0
346 20250401 133400 163429226 3210 3210 3210 3210 0
347 20250401 133300 163429226 3210 3210 3210 3210 0
348 20250401 133200 163429226 3210 3210 3210 3210 0
349 20250401 133100 163429226 3210 3210 3210 3210 0
350 20250401 133000 163429226 3210 3210 3210 3210 0
351 20250401 132900 163429226 3210 3210 3210 3210 3
352 20250401 132800 163419596 3210 3210 3210 3210 0
353 20250401 132700 163419596 3210 3210 3210 3210 3
354 20250401 132600 163409966 3210 3210 3210 3210 0
355 20250401 132500 163409966 3210 3210 3210 3210 0
356 20250401 132400 163409966 3210 3210 3210 3210 0
357 20250401 132300 163409966 3210 3210 3210 3210 0
358 20250401 132200 163409966 3210 3210 3210 3210 0
359 20250401 132100 163409966 3210 3215 3215 3205 42
360 20250401 132000 163275141 3210 3200 3210 3195 1009
361 20250401 131900 160051271 3200 3210 3215 3200 551
362 20250401 131800 158286726 3215 3215 3215 3215 0
363 20250401 131700 158286726 3215 3215 3215 3215 13
364 20250401 131600 158244931 3215 3215 3215 3215 24
365 20250401 131500 158167771 3215 3215 3215 3215 0
366 20250401 131400 158167771 3215 3215 3215 3215 0
367 20250401 131300 158167771 3215 3215 3215 3215 0
368 20250401 131200 158167771 3215 3215 3215 3215 1
369 20250401 131100 158164556 3215 3215 3215 3215 0
370 20250401 131000 158164556 3215 3215 3215 3215 2
371 20250401 130900 158158126 3215 3215 3215 3215 2
372 20250401 130800 158151696 3215 3215 3215 3215 3
373 20250401 130700 158142051 3210 3210 3210 3210 0
374 20250401 130600 158142051 3210 3210 3210 3210 6
375 20250401 130500 158122791 3215 3215 3215 3215 0
376 20250401 130400 158122791 3215 3215 3215 3215 0
377 20250401 130300 158122791 3215 3215 3215 3215 0
378 20250401 130200 158122791 3215 3215 3215 3215 0
379 20250401 130100 158122791 3215 3215 3215 3215 0
380 20250401 130000 158122791 3215 3215 3215 3215 0
381 20250401 125900 158122791 3215 3215 3215 3215 1
382 20250401 125800 158119576 3215 3215 3215 3215 0
383 20250401 125700 158119576 3215 3215 3215 3215 0
384 20250401 125600 158119576 3215 3215 3215 3215 1
385 20250401 125500 158116361 3215 3215 3215 3215 0
386 20250401 125400 158116361 3215 3215 3215 3215 0
387 20250401 125300 158116361 3215 3215 3215 3215 0
388 20250401 125200 158116361 3215 3215 3215 3215 0
389 20250401 125100 158116361 3215 3215 3215 3215 0
390 20250401 125000 158116361 3215 3215 3215 3215 4
391 20250401 124900 158103501 3215 3215 3215 3215 6
392 20250401 124800 158084211 3215 3215 3215 3215 0
393 20250401 124700 158084211 3215 3215 3215 3215 0
394 20250401 124600 158084211 3215 3215 3215 3215 0
395 20250401 124500 158084211 3215 3215 3215 3215 0
396 20250401 124400 158084211 3215 3215 3215 3215 0
397 20250401 124300 158084211 3215 3215 3215 3215 0
398 20250401 124200 158084211 3215 3215 3215 3215 0
399 20250401 124100 158084211 3215 3215 3215 3215 0
400 20250401 124000 158084211 3215 3215 3215 3215 0
401 20250401 123900 158084211 3215 3215 3215 3215 0
402 20250401 123800 158084211 3215 3215 3215 3215 1
403 20250401 123700 158080996 3215 3215 3215 3215 0
404 20250401 123600 158080996 3215 3215 3215 3215 0
405 20250401 123500 158080996 3215 3215 3215 3215 0
406 20250401 123400 158080996 3215 3215 3215 3215 0
407 20250401 123300 158080996 3215 3215 3215 3215 0
408 20250401 123200 158080996 3215 3215 3215 3215 0
409 20250401 123100 158080996 3215 3215 3215 3215 0
410 20250401 123000 158080996 3215 3215 3215 3215 0
411 20250401 122900 158080996 3215 3215 3215 3215 0
412 20250401 122800 158080996 3215 3215 3215 3215 0
413 20250401 122700 158080996 3215 3215 3215 3215 0
414 20250401 122600 158080996 3215 3215 3215 3215 0
415 20250401 122500 158080996 3215 3215 3215 3215 0
416 20250401 122400 158080996 3215 3215 3215 3215 0
417 20250401 122300 158080996 3215 3215 3215 3215 0
418 20250401 122200 158080996 3215 3215 3215 3215 0
419 20250401 122100 158080996 3215 3215 3215 3215 0
420 20250401 122000 158080996 3215 3215 3215 3215 4
421 20250401 121900 158068136 3215 3215 3215 3215 0
422 20250401 121800 158068136 3215 3215 3215 3215 0
423 20250401 121700 158068136 3215 3215 3215 3215 0
424 20250401 121600 158068136 3215 3215 3215 3215 189
425 20250401 121500 157460501 3215 3215 3215 3215 0
426 20250401 121400 157460501 3215 3215 3215 3215 1
427 20250401 121300 157457286 3220 3220 3220 3220 10
428 20250401 121200 157425086 3220 3220 3220 3220 0
429 20250401 121100 157425086 3220 3220 3220 3220 0
430 20250401 121000 157425086 3220 3215 3220 3215 6
431 20250401 120900 157405776 3220 3220 3220 3220 53
432 20250401 120800 157235116 3220 3220 3220 3220 0
433 20250401 120700 157235116 3220 3220 3220 3220 0
434 20250401 120600 157235116 3220 3220 3220 3220 0
435 20250401 120500 157235116 3220 3220 3220 3220 0
436 20250401 120400 157235116 3220 3220 3220 3220 0
437 20250401 120300 157235116 3220 3220 3220 3220 0
438 20250401 120200 157235116 3220 3220 3220 3220 69
439 20250401 120100 157012936 3220 3220 3220 3220 0
440 20250401 120000 157012936 3220 3220 3220 3220 0
441 20250401 115900 157012936 3220 3220 3220 3220 0
442 20250401 115800 157012936 3220 3220 3220 3220 0
443 20250401 115700 157012936 3220 3220 3220 3220 0
444 20250401 115600 157012936 3220 3220 3220 3220 4
445 20250401 115500 157000056 3220 3220 3220 3220 0
446 20250401 115400 157000056 3220 3220 3220 3220 3
447 20250401 115300 156990396 3220 3220 3220 3220 5
448 20250401 115200 156974296 3220 3220 3220 3220 14
449 20250401 115100 156929216 3220 3220 3220 3220 15
450 20250401 115000 156880916 3220 3220 3220 3220 0
451 20250401 114900 156880916 3220 3220 3220 3220 0
452 20250401 114800 156880916 3220 3220 3220 3220 0
453 20250401 114700 156880916 3220 3220 3220 3220 0
454 20250401 114600 156880916 3220 3220 3220 3220 0
455 20250401 114500 156880916 3220 3220 3220 3220 0
456 20250401 114400 156880916 3220 3220 3220 3220 6
457 20250401 114300 156861596 3220 3220 3220 3220 0
458 20250401 114200 156861596 3220 3225 3225 3220 2
459 20250401 114100 156855151 3225 3225 3225 3225 0
460 20250401 114000 156855151 3225 3225 3225 3225 1
461 20250401 113900 156851926 3225 3220 3225 3220 1501
462 20250401 113800 152018701 3220 3220 3220 3220 20
463 20250401 113700 151954301 3215 3215 3215 3215 6
464 20250401 113600 151935011 3215 3215 3215 3215 0
465 20250401 113500 151935011 3215 3215 3215 3215 0
466 20250401 113400 151935011 3215 3215 3215 3215 0
467 20250401 113300 151935011 3215 3215 3215 3215 0
468 20250401 113200 151935011 3215 3215 3215 3215 0
469 20250401 113100 151935011 3215 3215 3215 3215 0
470 20250401 113000 151935011 3215 3215 3215 3215 9
471 20250401 112900 151906076 3220 3220 3220 3220 0
472 20250401 112800 151906076 3220 3220 3220 3220 0
473 20250401 112700 151906076 3220 3220 3220 3220 0
474 20250401 112600 151906076 3220 3220 3220 3220 0
475 20250401 112500 151906076 3220 3220 3220 3220 0
476 20250401 112400 151906076 3220 3220 3220 3220 0
477 20250401 112300 151906076 3220 3220 3220 3220 0
478 20250401 112200 151906076 3220 3220 3220 3220 0
479 20250401 112100 151906076 3220 3220 3220 3220 0
480 20250401 112000 151906076 3220 3220 3220 3220 0
481 20250401 111900 151906076 3220 3220 3220 3220 46
482 20250401 111800 151757956 3215 3215 3215 3215 20
483 20250401 111700 151693656 3220 3220 3220 3220 0
484 20250401 111600 151693656 3220 3220 3220 3220 1
485 20250401 111500 151690436 3215 3215 3215 3215 0
486 20250401 111400 151690436 3215 3215 3215 3215 0
487 20250401 111300 151690436 3215 3215 3215 3215 357
488 20250401 111200 150542681 3215 3215 3215 3215 2
489 20250401 111100 150536251 3215 3215 3215 3215 0
490 20250401 111000 150536251 3215 3215 3215 3215 120
491 20250401 110900 150150451 3215 3215 3215 3215 0
492 20250401 110800 150150451 3215 3215 3215 3215 20
493 20250401 110700 150086151 3215 3215 3215 3215 0
494 20250401 110600 150086151 3215 3215 3215 3215 248
495 20250401 110500 149288831 3210 3210 3210 3210 0
496 20250401 110400 149288831 3210 3210 3210 3210 76
497 20250401 110300 149044871 3210 3210 3210 3210 0
498 20250401 110200 149044871 3210 3210 3210 3210 171
499 20250401 110100 148495961 3210 3210 3210 3210 0
500 20250401 110000 148495961 3210 3210 3210 3210 54
501 20250401 105900 148322621 3210 3210 3210 3210 0
502 20250401 105800 148322621 3210 3210 3210 3210 0
503 20250401 105700 148322621 3210 3210 3210 3210 3217
504 20250401 105600 137996051 3215 3215 3215 3215 10
505 20250401 105500 137963901 3220 3220 3220 3220 0
506 20250401 105400 137963901 3220 3210 3220 3210 995
507 20250401 105300 134767226 3205 3200 3205 3200 28760
508 20250401 105200 42734626 3195 3195 3195 3195 0
509 20250401 105100 42734626 3195 3195 3195 3195 0
510 20250401 105000 42734626 3195 3195 3195 3195 0
511 20250401 104900 42734626 3195 3195 3195 3195 0
512 20250401 104800 42734626 3195 3195 3195 3195 0
513 20250401 104700 42734626 3195 3195 3195 3195 0
514 20250401 104600 42734626 3195 3195 3195 3195 0
515 20250401 104500 42734626 3195 3195 3195 3195 0
516 20250401 104400 42734626 3195 3195 3195 3195 500
517 20250401 104300 41137126 3195 3195 3195 3195 352
518 20250401 104200 40012486 3195 3195 3195 3195 10
519 20250401 104100 39980536 3195 3195 3195 3195 0
520 20250401 104000 39980536 3195 3195 3195 3195 39
521 20250401 103900 39855931 3195 3195 3195 3195 0
522 20250401 103800 39855931 3195 3195 3195 3195 0
523 20250401 103700 39855931 3195 3195 3195 3195 0
524 20250401 103600 39855931 3195 3195 3195 3195 0
525 20250401 103500 39855931 3195 3195 3195 3195 0
526 20250401 103400 39855931 3195 3200 3200 3190 1053
527 20250401 103300 36495856 3200 3195 3200 3195 200
528 20250401 103200 35856531 3195 3195 3195 3195 2
529 20250401 103100 35850141 3195 3195 3195 3195 100
530 20250401 103000 35530641 3190 3190 3190 3190 0
531 20250401 102900 35530641 3190 3190 3190 3190 0
532 20250401 102800 35530641 3190 3190 3190 3190 0
533 20250401 102700 35530641 3190 3190 3190 3190 0
534 20250401 102600 35530641 3190 3190 3190 3190 0
535 20250401 102500 35530641 3190 3190 3190 3190 0
536 20250401 102400 35530641 3190 3190 3190 3190 0
537 20250401 102300 35530641 3190 3190 3190 3190 0
538 20250401 102200 35530641 3190 3190 3190 3190 10
539 20250401 102100 35498741 3195 3195 3195 3195 100
540 20250401 102000 35179241 3195 3195 3195 3195 0
541 20250401 101900 35179241 3195 3190 3195 3190 101
542 20250401 101800 34857046 3190 3190 3190 3190 1
543 20250401 101700 34853856 3190 3190 3190 3190 0
544 20250401 101600 34853856 3190 3190 3190 3190 0
545 20250401 101500 34853856 3190 3190 3190 3190 350
546 20250401 101400 33737356 3190 3190 3190 3190 0
547 20250401 101300 33737356 3190 3190 3190 3190 0
548 20250401 101200 33737356 3190 3190 3190 3190 0
549 20250401 101100 33737356 3190 3190 3190 3190 0
550 20250401 101000 33737356 3190 3190 3190 3190 0
551 20250401 100900 33737356 3190 3190 3190 3190 0
552 20250401 100800 33737356 3190 3190 3190 3190 0
553 20250401 100700 33737356 3190 3190 3190 3190 0
554 20250401 100600 33737356 3190 3190 3190 3190 0
555 20250401 100500 33737356 3190 3190 3190 3190 0
556 20250401 100400 33737356 3190 3190 3190 3190 1
557 20250401 100300 33734166 3187 3187 3187 3187 1
558 20250401 100200 33730979 3190 3190 3190 3190 1
559 20250401 100100 33727789 3190 3190 3190 3190 0
560 20250401 100000 33727789 3190 3190 3190 3190 0
561 20250401 095900 33727789 3190 3190 3190 3190 0
562 20250401 095800 33727789 3190 3190 3190 3190 100
563 20250401 095700 33408789 3195 3195 3195 3195 0
564 20250401 095600 33408789 3195 3185 3195 3180 1305
565 20250401 095500 29258254 3195 3195 3195 3195 0
566 20250401 095400 29258254 3195 3195 3195 3195 0
567 20250401 095300 29258254 3195 3195 3195 3195 0
568 20250401 095200 29258254 3195 3187 3200 3187 3003
569 20250401 095100 19656160 3190 3190 3190 3185 3
570 20250401 095000 19646595 3190 3190 3190 3190 5
571 20250401 094900 19630645 3190 3190 3190 3190 11
572 20250401 094800 19595555 3190 3190 3190 3185 57
573 20250401 094700 19413730 3190 3190 3190 3190 155
574 20250401 094600 18919280 3185 3185 3185 3185 0
575 20250401 094500 18919280 3185 3185 3185 3185 0
576 20250401 094400 18919280 3185 3190 3195 3185 332
577 20250401 094300 17861100 3190 3190 3190 3190 0
578 20250401 094200 17861100 3190 3190 3190 3190 0
579 20250401 094100 17861100 3190 3190 3190 3190 0
580 20250401 094000 17861100 3190 3190 3190 3190 1
581 20250401 093900 17857910 3185 3185 3185 3185 10
582 20250401 093800 17826060 3185 3185 3185 3185 10
583 20250401 093700 17794210 3185 3185 3185 3185 0
584 20250401 093600 17794210 3185 3185 3185 3185 0
585 20250401 093500 17794210 3185 3185 3185 3185 2
586 20250401 093400 17787840 3185 3185 3185 3185 0
587 20250401 093300 17787840 3185 3185 3185 3185 0
588 20250401 093200 17787840 3185 3185 3185 3185 2
589 20250401 093100 17781470 3200 3190 3200 3185 52
590 20250401 093000 17615625 3200 3200 3200 3200 0
591 20250401 092900 17615625 3200 3200 3200 3200 0
592 20250401 092800 17615625 3200 3195 3200 3190 50
593 20250401 092700 17456020 3200 3200 3200 3200 0
594 20250401 092600 17456020 3200 3200 3200 3200 0
595 20250401 092500 17456020 3200 3200 3200 3200 1
596 20250401 092400 17452820 3195 3195 3195 3195 48
597 20250401 092300 17299460 3195 3195 3200 3195 348
598 20250401 092200 16187595 3195 3195 3195 3195 201
599 20250401 092100 15545400 3195 3195 3195 3195 0
600 20250401 092000 15545400 3195 3195 3195 3195 499
601 20250401 091900 13951095 3195 3195 3195 3195 41
602 20250401 091800 13820100 3195 3195 3195 3195 28
603 20250401 091700 13730640 3195 3195 3195 3195 53
604 20250401 091600 13561305 3195 3195 3195 3195 0
605 20250401 091500 13561305 3195 3195 3195 3195 0
606 20250401 091400 13561305 3195 3195 3195 3195 6
607 20250401 091300 13542135 3195 3195 3195 3195 0
608 20250401 091200 13542135 3195 3190 3195 3185 2725
609 20250401 091100 4860355 3195 3195 3195 3195 0
610 20250401 091000 4860355 3195 3195 3195 3195 11
611 20250401 090900 4825210 3195 3200 3200 3195 165
612 20250401 090800 4297990 3200 3200 3200 3200 10
613 20250401 090700 4265990 3195 3195 3195 3195 0
614 20250401 090600 4265990 3195 3195 3195 3195 251
615 20250401 090500 3464045 3195 3195 3195 3195 10
616 20250401 090400 3432095 3195 3195 3195 3195 34
617 20250401 090300 3323465 3195 3190 3195 3190 335
618 20250401 090200 2254790 3190 3190 3190 3190 0
619 20250401 090100 2254790 3190 3190 3190 3190 11
620 20250401 090000 2219700 3190 3180 3190 3180 697

1
023410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,593652,77310863,1926400740,250873750435,0.77
20250327,593749,77310863,2006871620,261310716940,0.77
20250326,592307,77310863,1996074590,260537608310,0.77
20250325,587017,77310863,1969442035,259377945365,0.76
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 593652 77310863 1926400740 250873750435 0.77
3 20250327 593749 77310863 2006871620 261310716940 0.77
4 20250326 592307 77310863 1996074590 260537608310 0.77
5 20250325 587017 77310863 1969442035 259377945365 0.76