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

637
039860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,182084232,3280,3280,3280,3280,963
20250401,193400,182084232,3280,3280,3280,3280,0
20250401,193300,182084232,3280,3280,3280,3280,0
20250401,193200,182084232,3280,3280,3280,3280,0
20250401,193100,182084232,3280,3280,3280,3280,0
20250401,193000,182084232,3280,3280,3280,3280,0
20250401,192900,182084232,3280,3280,3280,3280,0
20250401,192800,182084232,3280,3280,3280,3280,0
20250401,192700,182084232,3280,3280,3280,3280,0
20250401,192600,182084232,3280,3280,3280,3280,0
20250401,192500,182084232,3280,3280,3280,3280,0
20250401,192400,182084232,3280,3280,3280,3280,0
20250401,192300,182084232,3280,3280,3280,3280,0
20250401,192200,182084232,3280,3280,3280,3280,0
20250401,192100,182084232,3280,3280,3280,3280,0
20250401,192000,182084232,3280,3280,3280,3280,0
20250401,191900,182084232,3280,3280,3280,3280,0
20250401,191800,182084232,3280,3280,3280,3280,0
20250401,191700,182084232,3280,3280,3280,3280,0
20250401,191600,182084232,3280,3280,3280,3280,0
20250401,191500,182084232,3280,3280,3280,3280,0
20250401,191400,182084232,3280,3280,3280,3280,0
20250401,191300,182084232,3280,3280,3280,3280,0
20250401,191200,182084232,3280,3280,3280,3280,0
20250401,191100,182084232,3280,3280,3280,3280,0
20250401,191000,182084232,3280,3280,3280,3280,0
20250401,190900,182084232,3280,3280,3280,3280,0
20250401,190800,182084232,3280,3280,3280,3280,0
20250401,190700,182084232,3280,3280,3280,3280,0
20250401,190600,182084232,3280,3280,3280,3280,0
20250401,190500,182084232,3280,3280,3280,3280,963
20250401,190400,182084232,3280,3280,3280,3280,0
20250401,190300,182084232,3280,3280,3280,3280,0
20250401,190200,182084232,3280,3280,3280,3280,0
20250401,190100,182084232,3280,3280,3280,3280,0
20250401,190000,182084232,3280,3280,3280,3280,0
20250401,185900,182084232,3280,3280,3280,3280,0
20250401,185800,182084232,3280,3280,3280,3280,0
20250401,185700,182084232,3280,3280,3280,3280,0
20250401,185600,182084232,3280,3280,3280,3280,0
20250401,185500,182084232,3280,3280,3280,3280,0
20250401,185400,182084232,3280,3280,3280,3280,0
20250401,185300,182084232,3280,3280,3280,3280,0
20250401,185200,182084232,3280,3280,3280,3280,0
20250401,185100,182084232,3280,3280,3280,3280,0
20250401,185000,182084232,3280,3280,3280,3280,0
20250401,184900,182084232,3280,3280,3280,3280,0
20250401,184800,182084232,3280,3280,3280,3280,0
20250401,184700,182084232,3280,3280,3280,3280,0
20250401,184600,182084232,3280,3280,3280,3280,0
20250401,184500,182084232,3280,3280,3280,3280,0
20250401,184400,182084232,3280,3280,3280,3280,0
20250401,184300,182084232,3280,3280,3280,3280,0
20250401,184200,182084232,3280,3280,3280,3280,0
20250401,184100,182084232,3280,3280,3280,3280,0
20250401,184000,182084232,3280,3280,3280,3280,0
20250401,183900,182084232,3280,3280,3280,3280,0
20250401,183800,182084232,3280,3280,3280,3280,0
20250401,183700,182084232,3280,3280,3280,3280,0
20250401,183600,182084232,3280,3280,3280,3280,0
20250401,183500,182084232,3280,3280,3280,3280,963
20250401,183400,182084232,3280,3280,3280,3280,0
20250401,183300,182084232,3280,3280,3280,3280,0
20250401,183200,182084232,3280,3280,3280,3280,0
20250401,183100,182084232,3280,3280,3280,3280,0
20250401,183000,182084232,3280,3280,3280,3280,0
20250401,182900,182084232,3280,3280,3280,3280,0
20250401,182800,182084232,3280,3280,3280,3280,0
20250401,182700,182084232,3280,3280,3280,3280,0
20250401,182600,182084232,3280,3280,3280,3280,0
20250401,182500,182084232,3280,3280,3280,3280,0
20250401,182400,182084232,3280,3280,3280,3280,0
20250401,182300,182084232,3280,3280,3280,3280,0
20250401,182200,182084232,3280,3280,3280,3280,0
20250401,182100,182084232,3280,3280,3280,3280,0
20250401,182000,182084232,3280,3280,3280,3280,0
20250401,181900,182084232,3280,3280,3280,3280,0
20250401,181800,182084232,3280,3280,3280,3280,0
20250401,181700,182084232,3280,3280,3280,3280,0
20250401,181600,182084232,3280,3280,3280,3280,0
20250401,181500,182084232,3280,3280,3280,3280,0
20250401,181400,182084232,3280,3280,3280,3280,0
20250401,181300,182084232,3280,3280,3280,3280,0
20250401,181200,182084232,3280,3280,3280,3280,0
20250401,181100,182084232,3280,3280,3280,3280,0
20250401,181000,182084232,3280,3280,3280,3280,0
20250401,180900,182084232,3280,3280,3280,3280,0
20250401,180800,182084232,3280,3280,3280,3280,0
20250401,180700,182084232,3280,3280,3280,3280,0
20250401,180600,182084232,3280,3280,3280,3280,0
20250401,180500,182084232,3280,3280,3280,3280,963
20250401,180400,182084232,3280,3280,3280,3280,0
20250401,180300,182084232,3280,3280,3280,3280,0
20250401,180200,182084232,3280,3280,3280,3280,0
20250401,180100,182084232,3280,3280,3280,3280,0
20250401,180000,182084232,3280,3280,3280,3280,0
20250401,175900,182084232,3280,3280,3280,3280,0
20250401,175800,182084232,3280,3280,3280,3280,0
20250401,175700,182084232,3280,3280,3280,3280,0
20250401,175600,182084232,3280,3280,3280,3280,0
20250401,175500,182084232,3280,3280,3280,3280,0
20250401,175400,182084232,3280,3280,3280,3280,0
20250401,175300,182084232,3280,3280,3280,3280,0
20250401,175200,182084232,3280,3280,3280,3280,0
20250401,175100,182084232,3280,3280,3280,3280,0
20250401,175000,182084232,3280,3280,3280,3280,0
20250401,174900,182084232,3280,3280,3280,3280,0
20250401,174800,182084232,3280,3280,3280,3280,0
20250401,174700,182084232,3280,3280,3280,3280,0
20250401,174600,182084232,3280,3280,3280,3280,0
20250401,174500,182084232,3280,3280,3280,3280,0
20250401,174400,182084232,3280,3280,3280,3280,0
20250401,174300,182084232,3280,3280,3280,3280,0
20250401,174200,182084232,3280,3280,3280,3280,0
20250401,174100,182084232,3280,3280,3280,3280,0
20250401,174000,182084232,3280,3280,3280,3280,0
20250401,173900,182084232,3280,3280,3280,3280,0
20250401,173800,182084232,3280,3280,3280,3280,0
20250401,173700,182084232,3280,3280,3280,3280,0
20250401,173600,182084232,3280,3280,3280,3280,0
20250401,173500,182084232,3280,3280,3280,3280,963
20250401,173400,182084232,3280,3280,3280,3280,0
20250401,173300,182084232,3280,3280,3280,3280,0
20250401,173200,182084232,3280,3280,3280,3280,0
20250401,173100,182084232,3280,3280,3280,3280,0
20250401,173000,182084232,3280,3280,3280,3280,0
20250401,172900,182084232,3280,3280,3280,3280,0
20250401,172800,182084232,3280,3280,3280,3280,0
20250401,172700,182084232,3280,3280,3280,3280,0
20250401,172600,182084232,3280,3280,3280,3280,0
20250401,172500,182084232,3280,3280,3280,3280,0
20250401,172400,182084232,3280,3280,3280,3280,0
20250401,172300,182084232,3280,3280,3280,3280,0
20250401,172200,182084232,3280,3280,3280,3280,0
20250401,172100,182084232,3280,3280,3280,3280,0
20250401,172000,182084232,3280,3280,3280,3280,0
20250401,171900,182084232,3280,3280,3280,3280,0
20250401,171800,182084232,3280,3280,3280,3280,0
20250401,171700,182084232,3280,3280,3280,3280,0
20250401,171600,182084232,3280,3280,3280,3280,0
20250401,171500,182084232,3280,3280,3280,3280,0
20250401,171400,182084232,3280,3280,3280,3280,0
20250401,171300,182084232,3280,3280,3280,3280,0
20250401,171200,182084232,3280,3280,3280,3280,0
20250401,171100,182084232,3280,3280,3280,3280,0
20250401,171000,182084232,3280,3280,3280,3280,0
20250401,170900,182084232,3280,3280,3280,3280,0
20250401,170800,182084232,3280,3280,3280,3280,0
20250401,170700,182084232,3280,3280,3280,3280,0
20250401,170600,182084232,3280,3280,3280,3280,0
20250401,170500,182084232,3280,3280,3280,3280,963
20250401,170400,182084232,3280,3280,3280,3280,0
20250401,170300,182084232,3280,3280,3280,3280,0
20250401,170200,182084232,3280,3280,3280,3280,0
20250401,170100,182084232,3280,3280,3280,3280,0
20250401,170000,182084232,3280,3280,3280,3280,0
20250401,165900,182084232,3280,3280,3280,3280,0
20250401,165800,182084232,3280,3280,3280,3280,0
20250401,165700,182084232,3280,3280,3280,3280,0
20250401,165600,182084232,3280,3280,3280,3280,0
20250401,165500,182084232,3280,3280,3280,3280,0
20250401,165400,182084232,3280,3280,3280,3280,0
20250401,165300,182084232,3280,3280,3280,3280,0
20250401,165200,182084232,3280,3280,3280,3280,0
20250401,165100,182084232,3280,3280,3280,3280,0
20250401,165000,182084232,3280,3280,3280,3280,0
20250401,164900,182084232,3280,3280,3280,3280,0
20250401,164800,182084232,3280,3280,3280,3280,0
20250401,164700,182084232,3280,3280,3280,3280,0
20250401,164600,182084232,3280,3280,3280,3280,0
20250401,164500,182084232,3280,3280,3280,3280,0
20250401,164400,182084232,3280,3280,3280,3280,0
20250401,164300,182084232,3280,3280,3280,3280,0
20250401,164200,182084232,3280,3280,3280,3280,0
20250401,164100,182084232,3280,3280,3280,3280,0
20250401,164000,182084232,3280,3280,3280,3280,0
20250401,163900,182084232,3280,3280,3280,3280,0
20250401,163800,182084232,3280,3280,3280,3280,0
20250401,163700,182084232,3280,3280,3280,3280,0
20250401,163600,182084232,3280,3280,3280,3280,0
20250401,163500,182084232,3280,3280,3280,3280,963
20250401,163400,182084232,3280,3280,3280,3280,0
20250401,163300,182084232,3280,3280,3280,3280,0
20250401,163200,182084232,3280,3280,3280,3280,0
20250401,163100,182084232,3280,3280,3280,3280,0
20250401,163000,182084232,3280,3280,3280,3280,0
20250401,162900,182084232,3280,3280,3280,3280,0
20250401,162800,182084232,3280,3280,3280,3280,0
20250401,162700,182084232,3280,3280,3280,3280,0
20250401,162600,182084232,3280,3280,3280,3280,0
20250401,162500,182084232,3280,3280,3280,3280,0
20250401,162400,182084232,3280,3280,3280,3280,0
20250401,162300,182084232,3280,3280,3280,3280,0
20250401,162200,182084232,3280,3280,3280,3280,0
20250401,162100,182084232,3280,3280,3280,3280,0
20250401,162000,182084232,3280,3280,3280,3280,0
20250401,161900,182084232,3280,3280,3280,3280,0
20250401,161800,182084232,3280,3280,3280,3280,0
20250401,161700,182084232,3280,3280,3280,3280,0
20250401,161600,182084232,3280,3280,3280,3280,0
20250401,161500,182084232,3280,3280,3280,3280,0
20250401,161400,182084232,3280,3280,3280,3280,0
20250401,161300,182084232,3280,3280,3280,3280,0
20250401,161200,182084232,3280,3280,3280,3280,0
20250401,161100,182084232,3280,3280,3280,3280,0
20250401,161000,182084232,3280,3280,3280,3280,0
20250401,160900,182084232,3280,3280,3280,3280,0
20250401,160800,182084232,3280,3280,3280,3280,0
20250401,160700,182084232,3280,3280,3280,3280,0
20250401,160600,182084232,3280,3280,3280,3280,0
20250401,160500,182084232,3280,3280,3280,3280,963
20250401,160400,182084232,3280,3280,3280,3280,0
20250401,160300,182084232,3280,3280,3280,3280,0
20250401,160200,182084232,3280,3280,3280,3280,0
20250401,160100,182084232,3280,3280,3280,3280,0
20250401,160000,182084232,3280,3280,3280,3280,0
20250401,155900,182084232,3280,3280,3280,3280,0
20250401,155800,182084232,3280,3280,3280,3280,0
20250401,155700,182084232,3280,3280,3280,3280,0
20250401,155600,182084232,3280,3280,3280,3280,0
20250401,155500,182084232,3280,3280,3280,3280,0
20250401,155400,182084232,3280,3280,3280,3280,0
20250401,155300,182084232,3280,3280,3280,3280,0
20250401,155200,182084232,3280,3280,3280,3280,0
20250401,155100,182084232,3280,3280,3280,3280,0
20250401,155000,182084232,3280,3280,3280,3280,0
20250401,154900,182084232,3280,3280,3280,3280,0
20250401,154800,182084232,3280,3280,3280,3280,0
20250401,154700,182084232,3280,3280,3280,3280,0
20250401,154600,182084232,3280,3280,3280,3280,0
20250401,154500,182084232,3280,3280,3280,3280,0
20250401,154400,182084232,3280,3280,3280,3280,0
20250401,154300,182084232,3280,3280,3280,3280,0
20250401,154200,182084232,3280,3280,3280,3280,0
20250401,154100,182084232,3280,3280,3280,3280,0
20250401,154000,182084232,3280,3280,3280,3280,0
20250401,153900,182084232,3280,3280,3280,3280,0
20250401,153800,182084232,3280,3280,3280,3280,0
20250401,153700,182084232,3280,3280,3280,3280,0
20250401,153600,182084232,3280,3280,3280,3280,0
20250401,153500,182084232,3280,3280,3280,3280,963
20250401,153400,182084232,3280,3280,3280,3280,0
20250401,153300,182084232,3280,3280,3280,3280,0
20250401,153200,182084232,3280,3280,3280,3280,0
20250401,153100,182084232,3280,3280,3280,3280,0
20250401,153000,182084232,3280,3280,3280,3280,963
20250401,152900,178925592,3260,3260,3260,3260,0
20250401,152800,178925592,3260,3260,3260,3260,0
20250401,152700,178925592,3260,3260,3260,3260,0
20250401,152600,178925592,3260,3260,3260,3260,0
20250401,152500,178925592,3260,3260,3260,3260,0
20250401,152400,178925592,3260,3260,3260,3260,0
20250401,152300,178925592,3260,3260,3260,3260,0
20250401,152200,178925592,3260,3260,3260,3260,0
20250401,152100,178925592,3260,3260,3260,3260,0
20250401,152000,178925592,3260,3260,3260,3260,0
20250401,151900,178925592,3260,3260,3260,3260,0
20250401,151800,178925592,3260,3255,3260,3255,402
20250401,151700,177616212,3245,3245,3245,3245,9
20250401,151600,177587007,3235,3245,3250,3235,289
20250401,151500,176649047,3245,3245,3245,3245,35
20250401,151400,176535472,3255,3245,3255,3245,145
20250401,151300,176064887,3255,3255,3255,3255,1
20250401,151200,176061632,3245,3245,3245,3245,5
20250401,151100,176045407,3255,3255,3255,3255,1
20250401,151000,176042152,3245,3245,3245,3245,7
20250401,150900,176019437,3245,3245,3245,3245,10
20250401,150800,175986987,3245,3245,3250,3245,480
20250401,150700,174426997,3235,3235,3235,3235,1000
20250401,150600,171191997,3235,3235,3235,3235,2
20250401,150500,171185527,3250,3250,3250,3250,22
20250401,150400,171114027,3245,3245,3245,3245,0
20250401,150300,171114027,3245,3245,3245,3245,0
20250401,150200,171114027,3245,3245,3245,3245,0
20250401,150100,171114027,3245,3245,3245,3245,10
20250401,150000,171081577,3245,3240,3245,3240,20
20250401,145900,171016727,3235,3235,3235,3235,200
20250401,145800,170369727,3250,3250,3250,3250,0
20250401,145700,170369727,3250,3250,3250,3250,0
20250401,145600,170369727,3250,3250,3250,3250,0
20250401,145500,170369727,3250,3250,3250,3250,0
20250401,145400,170369727,3250,3245,3250,3240,6
20250401,145300,170350262,3245,3245,3245,3245,0
20250401,145200,170350262,3245,3245,3245,3245,0
20250401,145100,170350262,3245,3245,3245,3245,1
20250401,145000,170347017,3225,3225,3225,3225,578
20250401,144900,168482967,3240,3240,3240,3240,0
20250401,144800,168482967,3240,3240,3240,3240,0
20250401,144700,168482967,3240,3240,3240,3240,643
20250401,144600,166399647,3250,3250,3250,3250,42
20250401,144500,166263147,3250,3250,3250,3250,0
20250401,144400,166263147,3250,3250,3250,3250,0
20250401,144300,166263147,3250,3250,3250,3250,25
20250401,144200,166181897,3250,3230,3250,3230,201
20250401,144100,165532647,3230,3230,3230,3230,1
20250401,144000,165529417,3230,3230,3230,3230,100
20250401,143900,165206417,3250,3230,3250,3230,2
20250401,143800,165199937,3225,3225,3225,3225,500
20250401,143700,163587437,3225,3230,3230,3225,294
20250401,143600,162638562,3250,3250,3250,3250,0
20250401,143500,162638562,3250,3250,3250,3250,311
20250401,143400,161627812,3255,3255,3255,3255,0
20250401,143300,161627812,3255,3255,3255,3255,0
20250401,143200,161627812,3255,3255,3255,3255,1
20250401,143100,161624557,3235,3255,3255,3235,283
20250401,143000,160706932,3265,3265,3265,3265,0
20250401,142900,160706932,3265,3265,3265,3265,0
20250401,142800,160706932,3265,3245,3265,3235,637
20250401,142700,158644292,3270,3270,3270,3270,0
20250401,142600,158644292,3270,3265,3270,3265,7
20250401,142500,158621432,3240,3270,3270,3240,599
20250401,142400,156680187,3250,3250,3250,3250,159
20250401,142300,156163437,3275,3275,3275,3275,0
20250401,142200,156163437,3275,3275,3275,3275,0
20250401,142100,156163437,3275,3275,3275,3275,0
20250401,142000,156163437,3275,3275,3275,3275,1
20250401,141900,156160162,3260,3260,3260,3260,496
20250401,141800,154543202,3275,3275,3275,3275,239
20250401,141700,153760477,3275,3275,3275,3275,0
20250401,141600,153760477,3275,3275,3275,3275,0
20250401,141500,153760477,3275,3275,3275,3275,0
20250401,141400,153760477,3275,3275,3275,3275,0
20250401,141300,153760477,3275,3275,3275,3275,1
20250401,141200,153757202,3275,3275,3275,3275,0
20250401,141100,153757202,3275,3275,3275,3275,0
20250401,141000,153757202,3275,3275,3275,3275,0
20250401,140900,153757202,3275,3275,3275,3275,0
20250401,140800,153757202,3275,3255,3275,3255,191
20250401,140700,153135477,3275,3275,3275,3275,0
20250401,140600,153135477,3275,3275,3275,3275,1
20250401,140500,153132202,3265,3265,3265,3265,0
20250401,140400,153132202,3265,3275,3275,3265,1092
20250401,140300,149556512,3275,3275,3275,3275,0
20250401,140200,149556512,3275,3275,3275,3275,0
20250401,140100,149556512,3275,3275,3275,3275,0
20250401,140000,149556512,3275,3275,3275,3275,0
20250401,135900,149556512,3275,3275,3275,3275,0
20250401,135800,149556512,3275,3275,3275,3275,0
20250401,135700,149556512,3275,3275,3275,3275,0
20250401,135600,149556512,3275,3265,3275,3245,383
20250401,135500,148313297,3275,3275,3275,3275,0
20250401,135400,148313297,3275,3270,3275,3270,480
20250401,135300,146743692,3270,3270,3270,3270,0
20250401,135200,146743692,3270,3260,3270,3260,289
20250401,135100,145801542,3260,3260,3260,3260,0
20250401,135000,145801542,3260,3260,3260,3260,0
20250401,134900,145801542,3260,3260,3260,3260,0
20250401,134800,145801542,3260,3260,3260,3260,0
20250401,134700,145801542,3260,3260,3260,3260,0
20250401,134600,145801542,3260,3255,3260,3245,1042
20250401,134500,142414692,3260,3260,3260,3260,0
20250401,134400,142414692,3260,3260,3260,3260,0
20250401,134300,142414692,3260,3260,3260,3260,0
20250401,134200,142414692,3260,3260,3260,3260,0
20250401,134100,142414692,3260,3260,3260,3260,500
20250401,134000,140784692,3270,3270,3270,3270,0
20250401,133900,140784692,3270,3270,3270,3270,0
20250401,133800,140784692,3270,3270,3270,3270,0
20250401,133700,140784692,3270,3270,3270,3270,0
20250401,133600,140784692,3270,3270,3270,3270,0
20250401,133500,140784692,3270,3260,3270,3260,338
20250401,133400,139682237,3265,3265,3265,3265,0
20250401,133300,139682237,3265,3265,3265,3265,300
20250401,133200,138702737,3265,3265,3265,3265,0
20250401,133100,138702737,3265,3265,3265,3265,0
20250401,133000,138702737,3265,3265,3265,3265,0
20250401,132900,138702737,3265,3265,3265,3265,0
20250401,132800,138702737,3265,3265,3265,3265,0
20250401,132700,138702737,3265,3265,3265,3265,0
20250401,132600,138702737,3265,3265,3265,3265,0
20250401,132500,138702737,3265,3265,3265,3265,1
20250401,132400,138699472,3260,3260,3260,3260,0
20250401,132300,138699472,3260,3260,3260,3260,0
20250401,132200,138699472,3260,3260,3260,3260,0
20250401,132100,138699472,3260,3260,3260,3260,0
20250401,132000,138699472,3260,3260,3260,3260,96
20250401,131900,138386512,3260,3260,3260,3260,0
20250401,131800,138386512,3260,3260,3260,3260,0
20250401,131700,138386512,3260,3260,3260,3260,0
20250401,131600,138386512,3260,3260,3260,3260,0
20250401,131500,138386512,3260,3260,3260,3260,0
20250401,131400,138386512,3260,3260,3260,3260,0
20250401,131300,138386512,3260,3260,3260,3260,0
20250401,131200,138386512,3260,3260,3260,3260,0
20250401,131100,138386512,3260,3260,3260,3260,0
20250401,131000,138386512,3260,3260,3260,3260,0
20250401,130900,138386512,3260,3260,3260,3260,3
20250401,130800,138376732,3260,3260,3260,3260,1
20250401,130700,138373472,3260,3260,3260,3260,0
20250401,130600,138373472,3260,3260,3260,3260,0
20250401,130500,138373472,3260,3260,3260,3260,0
20250401,130400,138373472,3260,3260,3260,3260,1
20250401,130300,138370212,3245,3245,3245,3245,0
20250401,130200,138370212,3245,3245,3245,3245,0
20250401,130100,138370212,3245,3245,3245,3245,404
20250401,130000,137059232,3245,3245,3245,3245,0
20250401,125900,137059232,3245,3255,3255,3240,22
20250401,125800,136987837,3270,3270,3270,3270,0
20250401,125700,136987837,3270,3270,3270,3270,0
20250401,125600,136987837,3270,3270,3270,3270,0
20250401,125500,136987837,3270,3270,3270,3270,0
20250401,125400,136987837,3270,3270,3270,3270,0
20250401,125300,136987837,3270,3260,3270,3245,3691
20250401,125200,124985007,3260,3260,3260,3260,5
20250401,125100,124968707,3265,3265,3265,3265,0
20250401,125000,124968707,3265,3265,3265,3265,645
20250401,124900,122862782,3270,3270,3270,3270,0
20250401,124800,122862782,3270,3265,3270,3265,319
20250401,124700,121821242,3270,3265,3270,3265,664
20250401,124600,119653047,3270,3270,3270,3270,142
20250401,124500,119188707,3270,3265,3270,3265,18
20250401,124400,119129932,3265,3265,3265,3265,0
20250401,124300,119129932,3265,3265,3265,3265,30
20250401,124200,119031982,3260,3260,3260,3260,941
20250401,124100,115964322,3260,3260,3260,3260,0
20250401,124000,115964322,3260,3260,3260,3260,0
20250401,123900,115964322,3260,3260,3260,3260,0
20250401,123800,115964322,3260,3260,3260,3260,0
20250401,123700,115964322,3260,3260,3260,3260,108
20250401,123600,115612242,3250,3250,3250,3250,0
20250401,123500,115612242,3250,3250,3250,3250,0
20250401,123400,115612242,3250,3260,3260,3250,727
20250401,123300,113249422,3260,3260,3260,3260,0
20250401,123200,113249422,3260,3260,3260,3260,0
20250401,123100,113249422,3260,3260,3260,3260,10
20250401,123000,113216822,3255,3255,3255,3255,0
20250401,122900,113216822,3255,3255,3255,3255,0
20250401,122800,113216822,3255,3255,3255,3255,15
20250401,122700,113167997,3255,3255,3255,3255,417
20250401,122600,111810662,3255,3255,3255,3255,50
20250401,122500,111647912,3260,3260,3260,3260,0
20250401,122400,111647912,3260,3260,3265,3260,221
20250401,122300,110927047,3260,3260,3260,3260,0
20250401,122200,110927047,3260,3260,3260,3260,0
20250401,122100,110927047,3260,3260,3260,3260,0
20250401,122000,110927047,3260,3260,3260,3260,0
20250401,121900,110927047,3260,3257,3260,3257,30
20250401,121800,110829250,3260,3260,3260,3260,0
20250401,121700,110829250,3260,3260,3260,3260,0
20250401,121600,110829250,3260,3260,3260,3260,0
20250401,121500,110829250,3260,3260,3260,3260,0
20250401,121400,110829250,3260,3260,3260,3260,0
20250401,121300,110829250,3260,3260,3260,3260,0
20250401,121200,110829250,3260,3260,3260,3260,0
20250401,121100,110829250,3260,3260,3260,3260,0
20250401,121000,110829250,3260,3260,3260,3260,0
20250401,120900,110829250,3260,3260,3260,3260,0
20250401,120800,110829250,3260,3260,3260,3260,0
20250401,120700,110829250,3260,3260,3260,3260,0
20250401,120600,110829250,3260,3260,3260,3260,0
20250401,120500,110829250,3260,3260,3260,3260,0
20250401,120400,110829250,3260,3260,3260,3260,156
20250401,120300,110320690,3260,3260,3260,3260,7
20250401,120200,110297870,3260,3260,3260,3260,0
20250401,120100,110297870,3260,3255,3260,3255,2
20250401,120000,110291355,3265,3265,3265,3265,55
20250401,115900,110111780,3265,3265,3265,3265,0
20250401,115800,110111780,3265,3265,3265,3265,0
20250401,115700,110111780,3265,3265,3265,3265,13
20250401,115600,110069335,3265,3265,3265,3265,0
20250401,115500,110069335,3265,3265,3265,3265,1
20250401,115400,110066070,3270,3270,3270,3270,0
20250401,115300,110066070,3270,3270,3270,3270,0
20250401,115200,110066070,3270,3270,3270,3270,0
20250401,115100,110066070,3270,3270,3270,3270,0
20250401,115000,110066070,3270,3270,3270,3270,0
20250401,114900,110066070,3270,3270,3270,3270,4
20250401,114800,110052990,3275,3275,3275,3275,0
20250401,114700,110052990,3275,3260,3275,3255,311
20250401,114600,109039960,3275,3275,3275,3275,0
20250401,114500,109039960,3275,3275,3275,3275,0
20250401,114400,109039960,3275,3275,3275,3275,1
20250401,114300,109036685,3280,3280,3280,3280,0
20250401,114200,109036685,3280,3280,3280,3280,0
20250401,114100,109036685,3280,3280,3280,3280,1
20250401,114000,109033405,3275,3275,3275,3275,158
20250401,113900,108515955,3275,3275,3275,3275,0
20250401,113800,108515955,3275,3275,3275,3275,148
20250401,113700,108031255,3275,3275,3275,3275,0
20250401,113600,108031255,3275,3275,3275,3275,1
20250401,113500,108027980,3260,3260,3260,3260,0
20250401,113400,108027980,3260,3260,3260,3260,0
20250401,113300,108027980,3260,3260,3260,3260,975
20250401,113200,104849480,3260,3260,3260,3260,0
20250401,113100,104849480,3260,3275,3275,3260,424
20250401,113000,103460895,3280,3275,3280,3275,11
20250401,112900,103424860,3275,3265,3275,3265,1286
20250401,112800,99224865,3270,3270,3270,3270,1
20250401,112700,99221595,3265,3265,3265,3265,0
20250401,112600,99221595,3265,3260,3265,3260,656
20250401,112500,97080955,3260,3260,3260,3260,25
20250401,112400,96999455,3265,3260,3265,3255,195
20250401,112300,96364040,3255,3255,3255,3255,298
20250401,112200,95394050,3265,3265,3265,3265,0
20250401,112100,95394050,3265,3265,3265,3265,1
20250401,112000,95390785,3265,3265,3265,3265,1000
20250401,111900,92125785,3265,3250,3265,3250,201
20250401,111800,91472520,3265,3245,3265,3245,68
20250401,111700,91250900,3265,3265,3265,3265,0
20250401,111600,91250900,3265,3265,3265,3265,1
20250401,111500,91247635,3245,3250,3270,3245,663
20250401,111400,89092310,3270,3270,3270,3270,0
20250401,111300,89092310,3270,3270,3270,3270,0
20250401,111200,89092310,3270,3260,3270,3260,198
20250401,111100,88445980,3260,3260,3260,3260,0
20250401,111000,88445980,3260,3255,3260,3255,100
20250401,110900,88120150,3260,3250,3260,3250,164
20250401,110800,87586305,3260,3245,3260,3245,387
20250401,110700,86328085,3245,3245,3245,3245,97
20250401,110600,86013320,3250,3250,3250,3250,20
20250401,110500,85948320,3250,3240,3250,3240,259
20250401,110400,85107800,3240,3240,3240,3240,146
20250401,110300,84634760,3235,3235,3235,3235,1025
20250401,110200,81318885,3240,3240,3240,3240,1
20250401,110100,81315645,3235,3235,3235,3235,0
20250401,110000,81315645,3235,3235,3235,3235,0
20250401,105900,81315645,3235,3235,3235,3235,264
20250401,105800,80461605,3235,3235,3235,3235,0
20250401,105700,80461605,3235,3235,3235,3235,1
20250401,105600,80458370,3215,3215,3215,3215,3
20250401,105500,80448725,3240,3240,3240,3240,0
20250401,105400,80448725,3240,3240,3240,3240,0
20250401,105300,80448725,3240,3240,3240,3240,0
20250401,105200,80448725,3240,3240,3240,3240,0
20250401,105100,80448725,3240,3240,3240,3240,1
20250401,105000,80445485,3235,3235,3235,3235,0
20250401,104900,80445485,3235,3235,3235,3235,0
20250401,104800,80445485,3235,3235,3235,3235,4036
20250401,104700,67389025,3235,3225,3235,3225,3571
20250401,104600,55854345,3230,3230,3230,3230,0
20250401,104500,55854345,3230,3230,3230,3230,0
20250401,104400,55854345,3230,3225,3230,3225,1343
20250401,104300,51520670,3205,3205,3205,3205,0
20250401,104200,51520670,3205,3205,3205,3205,0
20250401,104100,51520670,3205,3205,3205,3205,0
20250401,104000,51520670,3205,3205,3205,3205,0
20250401,103900,51520670,3205,3205,3205,3205,0
20250401,103800,51520670,3205,3205,3205,3205,0
20250401,103700,51520670,3205,3205,3205,3205,352
20250401,103600,50392510,3225,3225,3225,3225,0
20250401,103500,50392510,3225,3225,3225,3225,0
20250401,103400,50392510,3225,3225,3225,3225,0
20250401,103300,50392510,3225,3225,3225,3225,0
20250401,103200,50392510,3225,3225,3225,3225,0
20250401,103100,50392510,3225,3225,3225,3225,0
20250401,103000,50392510,3225,3225,3225,3225,57
20250401,102900,50208685,3225,3225,3225,3225,0
20250401,102800,50208685,3225,3225,3225,3225,1
20250401,102700,50205460,3200,3200,3200,3200,100
20250401,102600,49885460,3200,3200,3200,3200,0
20250401,102500,49885460,3200,3200,3200,3200,0
20250401,102400,49885460,3200,3200,3200,3200,0
20250401,102300,49885460,3200,3200,3200,3200,7
20250401,102200,49863060,3200,3200,3200,3200,10
20250401,102100,49831060,3200,3200,3200,3200,0
20250401,102000,49831060,3200,3200,3200,3200,0
20250401,101900,49831060,3200,3200,3200,3200,0
20250401,101800,49831060,3200,3200,3200,3200,0
20250401,101700,49831060,3200,3200,3200,3200,0
20250401,101600,49831060,3200,3200,3200,3200,0
20250401,101500,49831060,3200,3200,3200,3200,480
20250401,101400,48295060,3225,3225,3225,3225,1
20250401,101300,48291835,3225,3225,3225,3225,1
20250401,101200,48288610,3215,3215,3215,3215,0
20250401,101100,48288610,3215,3215,3215,3215,157
20250401,101000,47783855,3200,3200,3200,3200,0
20250401,100900,47783855,3200,3205,3230,3200,496
20250401,100800,46185395,3205,3200,3205,3200,700
20250401,100700,43944395,3200,3200,3200,3200,32
20250401,100600,43841995,3200,3200,3200,3200,0
20250401,100500,43841995,3200,3200,3200,3200,0
20250401,100400,43841995,3200,3200,3200,3200,8
20250401,100300,43816395,3200,3205,3205,3200,230
20250401,100200,43080390,3200,3200,3200,3200,0
20250401,100100,43080390,3200,3200,3200,3200,71
20250401,100000,42853190,3200,3200,3200,3200,0
20250401,095900,42853190,3200,3200,3200,3200,0
20250401,095800,42853190,3200,3200,3200,3200,111
20250401,095700,42497990,3200,3200,3200,3200,0
20250401,095600,42497990,3200,3200,3200,3200,0
20250401,095500,42497990,3200,3200,3200,3200,185
20250401,095400,41905990,3200,3200,3200,3200,4
20250401,095300,41893190,3215,3215,3215,3215,0
20250401,095200,41893190,3215,3215,3215,3215,0
20250401,095100,41893190,3215,3215,3215,3215,51
20250401,095000,41729225,3215,3210,3215,3210,7
20250401,094900,41706730,3210,3210,3210,3210,1
20250401,094800,41703520,3210,3210,3210,3210,2
20250401,094700,41697100,3195,3195,3195,3195,0
20250401,094600,41697100,3195,3195,3195,3195,0
20250401,094500,41697100,3195,3195,3195,3195,0
20250401,094400,41697100,3195,3195,3195,3195,3
20250401,094300,41687515,3210,3210,3210,3210,0
20250401,094200,41687515,3210,3200,3210,3200,569
20250401,094100,39866595,3180,3180,3180,3180,0
20250401,094000,39866595,3180,3180,3180,3180,0
20250401,093900,39866595,3180,3180,3180,3180,343
20250401,093800,38775855,3180,3180,3180,3180,0
20250401,093700,38775855,3180,3180,3180,3180,5
20250401,093600,38759955,3175,3175,3175,3175,0
20250401,093500,38759955,3175,3195,3195,3175,1906
20250401,093400,32678430,3195,3195,3195,3195,0
20250401,093300,32678430,3195,3195,3195,3195,19
20250401,093200,32617725,3200,3200,3200,3200,115
20250401,093100,32249725,3205,3210,3210,3205,101
20250401,093000,31925870,3215,3215,3215,3215,0
20250401,092900,31925870,3215,3215,3215,3215,65
20250401,092800,31716895,3215,3215,3215,3215,0
20250401,092700,31716895,3215,3215,3215,3215,0
20250401,092600,31716895,3215,3205,3215,3205,1059
20250401,092500,28316560,3230,3230,3230,3230,1
20250401,092400,28313330,3210,3210,3210,3210,202
20250401,092300,27664910,3230,3230,3230,3230,86
20250401,092200,27387130,3225,3225,3225,3225,0
20250401,092100,27387130,3225,3225,3225,3225,42
20250401,092000,27251680,3230,3230,3230,3230,0
20250401,091900,27251680,3230,3230,3230,3230,0
20250401,091800,27251680,3230,3230,3230,3230,0
20250401,091700,27251680,3230,3225,3230,3225,83
20250401,091600,26984000,3225,3220,3225,3220,18
20250401,091500,26926035,3220,3200,3220,3200,212
20250401,091400,26245475,3220,3220,3220,3220,123
20250401,091300,25849415,3220,3220,3220,3195,46
20250401,091200,25702295,3195,3195,3195,3195,130
20250401,091100,25286945,3225,3210,3225,3210,29
20250401,091000,25193685,3210,3210,3210,3210,1
20250401,090900,25190475,3205,3205,3205,3205,0
20250401,090800,25190475,3205,3205,3210,3205,4205
20250401,090700,11713400,3205,3185,3205,3185,15
20250401,090600,11665525,3205,3200,3205,3200,708
20250401,090500,9396640,3190,3190,3190,3190,0
20250401,090400,9396640,3190,3190,3190,3190,10
20250401,090300,9364740,3190,3190,3190,3190,0
20250401,090200,9364740,3190,3190,3190,3190,6
20250401,090100,9345600,3200,3205,3225,3190,61
20250401,090000,9150220,3205,3160,3240,3160,2886
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 182084232 3280 3280 3280 3280 963
3 20250401 193400 182084232 3280 3280 3280 3280 0
4 20250401 193300 182084232 3280 3280 3280 3280 0
5 20250401 193200 182084232 3280 3280 3280 3280 0
6 20250401 193100 182084232 3280 3280 3280 3280 0
7 20250401 193000 182084232 3280 3280 3280 3280 0
8 20250401 192900 182084232 3280 3280 3280 3280 0
9 20250401 192800 182084232 3280 3280 3280 3280 0
10 20250401 192700 182084232 3280 3280 3280 3280 0
11 20250401 192600 182084232 3280 3280 3280 3280 0
12 20250401 192500 182084232 3280 3280 3280 3280 0
13 20250401 192400 182084232 3280 3280 3280 3280 0
14 20250401 192300 182084232 3280 3280 3280 3280 0
15 20250401 192200 182084232 3280 3280 3280 3280 0
16 20250401 192100 182084232 3280 3280 3280 3280 0
17 20250401 192000 182084232 3280 3280 3280 3280 0
18 20250401 191900 182084232 3280 3280 3280 3280 0
19 20250401 191800 182084232 3280 3280 3280 3280 0
20 20250401 191700 182084232 3280 3280 3280 3280 0
21 20250401 191600 182084232 3280 3280 3280 3280 0
22 20250401 191500 182084232 3280 3280 3280 3280 0
23 20250401 191400 182084232 3280 3280 3280 3280 0
24 20250401 191300 182084232 3280 3280 3280 3280 0
25 20250401 191200 182084232 3280 3280 3280 3280 0
26 20250401 191100 182084232 3280 3280 3280 3280 0
27 20250401 191000 182084232 3280 3280 3280 3280 0
28 20250401 190900 182084232 3280 3280 3280 3280 0
29 20250401 190800 182084232 3280 3280 3280 3280 0
30 20250401 190700 182084232 3280 3280 3280 3280 0
31 20250401 190600 182084232 3280 3280 3280 3280 0
32 20250401 190500 182084232 3280 3280 3280 3280 963
33 20250401 190400 182084232 3280 3280 3280 3280 0
34 20250401 190300 182084232 3280 3280 3280 3280 0
35 20250401 190200 182084232 3280 3280 3280 3280 0
36 20250401 190100 182084232 3280 3280 3280 3280 0
37 20250401 190000 182084232 3280 3280 3280 3280 0
38 20250401 185900 182084232 3280 3280 3280 3280 0
39 20250401 185800 182084232 3280 3280 3280 3280 0
40 20250401 185700 182084232 3280 3280 3280 3280 0
41 20250401 185600 182084232 3280 3280 3280 3280 0
42 20250401 185500 182084232 3280 3280 3280 3280 0
43 20250401 185400 182084232 3280 3280 3280 3280 0
44 20250401 185300 182084232 3280 3280 3280 3280 0
45 20250401 185200 182084232 3280 3280 3280 3280 0
46 20250401 185100 182084232 3280 3280 3280 3280 0
47 20250401 185000 182084232 3280 3280 3280 3280 0
48 20250401 184900 182084232 3280 3280 3280 3280 0
49 20250401 184800 182084232 3280 3280 3280 3280 0
50 20250401 184700 182084232 3280 3280 3280 3280 0
51 20250401 184600 182084232 3280 3280 3280 3280 0
52 20250401 184500 182084232 3280 3280 3280 3280 0
53 20250401 184400 182084232 3280 3280 3280 3280 0
54 20250401 184300 182084232 3280 3280 3280 3280 0
55 20250401 184200 182084232 3280 3280 3280 3280 0
56 20250401 184100 182084232 3280 3280 3280 3280 0
57 20250401 184000 182084232 3280 3280 3280 3280 0
58 20250401 183900 182084232 3280 3280 3280 3280 0
59 20250401 183800 182084232 3280 3280 3280 3280 0
60 20250401 183700 182084232 3280 3280 3280 3280 0
61 20250401 183600 182084232 3280 3280 3280 3280 0
62 20250401 183500 182084232 3280 3280 3280 3280 963
63 20250401 183400 182084232 3280 3280 3280 3280 0
64 20250401 183300 182084232 3280 3280 3280 3280 0
65 20250401 183200 182084232 3280 3280 3280 3280 0
66 20250401 183100 182084232 3280 3280 3280 3280 0
67 20250401 183000 182084232 3280 3280 3280 3280 0
68 20250401 182900 182084232 3280 3280 3280 3280 0
69 20250401 182800 182084232 3280 3280 3280 3280 0
70 20250401 182700 182084232 3280 3280 3280 3280 0
71 20250401 182600 182084232 3280 3280 3280 3280 0
72 20250401 182500 182084232 3280 3280 3280 3280 0
73 20250401 182400 182084232 3280 3280 3280 3280 0
74 20250401 182300 182084232 3280 3280 3280 3280 0
75 20250401 182200 182084232 3280 3280 3280 3280 0
76 20250401 182100 182084232 3280 3280 3280 3280 0
77 20250401 182000 182084232 3280 3280 3280 3280 0
78 20250401 181900 182084232 3280 3280 3280 3280 0
79 20250401 181800 182084232 3280 3280 3280 3280 0
80 20250401 181700 182084232 3280 3280 3280 3280 0
81 20250401 181600 182084232 3280 3280 3280 3280 0
82 20250401 181500 182084232 3280 3280 3280 3280 0
83 20250401 181400 182084232 3280 3280 3280 3280 0
84 20250401 181300 182084232 3280 3280 3280 3280 0
85 20250401 181200 182084232 3280 3280 3280 3280 0
86 20250401 181100 182084232 3280 3280 3280 3280 0
87 20250401 181000 182084232 3280 3280 3280 3280 0
88 20250401 180900 182084232 3280 3280 3280 3280 0
89 20250401 180800 182084232 3280 3280 3280 3280 0
90 20250401 180700 182084232 3280 3280 3280 3280 0
91 20250401 180600 182084232 3280 3280 3280 3280 0
92 20250401 180500 182084232 3280 3280 3280 3280 963
93 20250401 180400 182084232 3280 3280 3280 3280 0
94 20250401 180300 182084232 3280 3280 3280 3280 0
95 20250401 180200 182084232 3280 3280 3280 3280 0
96 20250401 180100 182084232 3280 3280 3280 3280 0
97 20250401 180000 182084232 3280 3280 3280 3280 0
98 20250401 175900 182084232 3280 3280 3280 3280 0
99 20250401 175800 182084232 3280 3280 3280 3280 0
100 20250401 175700 182084232 3280 3280 3280 3280 0
101 20250401 175600 182084232 3280 3280 3280 3280 0
102 20250401 175500 182084232 3280 3280 3280 3280 0
103 20250401 175400 182084232 3280 3280 3280 3280 0
104 20250401 175300 182084232 3280 3280 3280 3280 0
105 20250401 175200 182084232 3280 3280 3280 3280 0
106 20250401 175100 182084232 3280 3280 3280 3280 0
107 20250401 175000 182084232 3280 3280 3280 3280 0
108 20250401 174900 182084232 3280 3280 3280 3280 0
109 20250401 174800 182084232 3280 3280 3280 3280 0
110 20250401 174700 182084232 3280 3280 3280 3280 0
111 20250401 174600 182084232 3280 3280 3280 3280 0
112 20250401 174500 182084232 3280 3280 3280 3280 0
113 20250401 174400 182084232 3280 3280 3280 3280 0
114 20250401 174300 182084232 3280 3280 3280 3280 0
115 20250401 174200 182084232 3280 3280 3280 3280 0
116 20250401 174100 182084232 3280 3280 3280 3280 0
117 20250401 174000 182084232 3280 3280 3280 3280 0
118 20250401 173900 182084232 3280 3280 3280 3280 0
119 20250401 173800 182084232 3280 3280 3280 3280 0
120 20250401 173700 182084232 3280 3280 3280 3280 0
121 20250401 173600 182084232 3280 3280 3280 3280 0
122 20250401 173500 182084232 3280 3280 3280 3280 963
123 20250401 173400 182084232 3280 3280 3280 3280 0
124 20250401 173300 182084232 3280 3280 3280 3280 0
125 20250401 173200 182084232 3280 3280 3280 3280 0
126 20250401 173100 182084232 3280 3280 3280 3280 0
127 20250401 173000 182084232 3280 3280 3280 3280 0
128 20250401 172900 182084232 3280 3280 3280 3280 0
129 20250401 172800 182084232 3280 3280 3280 3280 0
130 20250401 172700 182084232 3280 3280 3280 3280 0
131 20250401 172600 182084232 3280 3280 3280 3280 0
132 20250401 172500 182084232 3280 3280 3280 3280 0
133 20250401 172400 182084232 3280 3280 3280 3280 0
134 20250401 172300 182084232 3280 3280 3280 3280 0
135 20250401 172200 182084232 3280 3280 3280 3280 0
136 20250401 172100 182084232 3280 3280 3280 3280 0
137 20250401 172000 182084232 3280 3280 3280 3280 0
138 20250401 171900 182084232 3280 3280 3280 3280 0
139 20250401 171800 182084232 3280 3280 3280 3280 0
140 20250401 171700 182084232 3280 3280 3280 3280 0
141 20250401 171600 182084232 3280 3280 3280 3280 0
142 20250401 171500 182084232 3280 3280 3280 3280 0
143 20250401 171400 182084232 3280 3280 3280 3280 0
144 20250401 171300 182084232 3280 3280 3280 3280 0
145 20250401 171200 182084232 3280 3280 3280 3280 0
146 20250401 171100 182084232 3280 3280 3280 3280 0
147 20250401 171000 182084232 3280 3280 3280 3280 0
148 20250401 170900 182084232 3280 3280 3280 3280 0
149 20250401 170800 182084232 3280 3280 3280 3280 0
150 20250401 170700 182084232 3280 3280 3280 3280 0
151 20250401 170600 182084232 3280 3280 3280 3280 0
152 20250401 170500 182084232 3280 3280 3280 3280 963
153 20250401 170400 182084232 3280 3280 3280 3280 0
154 20250401 170300 182084232 3280 3280 3280 3280 0
155 20250401 170200 182084232 3280 3280 3280 3280 0
156 20250401 170100 182084232 3280 3280 3280 3280 0
157 20250401 170000 182084232 3280 3280 3280 3280 0
158 20250401 165900 182084232 3280 3280 3280 3280 0
159 20250401 165800 182084232 3280 3280 3280 3280 0
160 20250401 165700 182084232 3280 3280 3280 3280 0
161 20250401 165600 182084232 3280 3280 3280 3280 0
162 20250401 165500 182084232 3280 3280 3280 3280 0
163 20250401 165400 182084232 3280 3280 3280 3280 0
164 20250401 165300 182084232 3280 3280 3280 3280 0
165 20250401 165200 182084232 3280 3280 3280 3280 0
166 20250401 165100 182084232 3280 3280 3280 3280 0
167 20250401 165000 182084232 3280 3280 3280 3280 0
168 20250401 164900 182084232 3280 3280 3280 3280 0
169 20250401 164800 182084232 3280 3280 3280 3280 0
170 20250401 164700 182084232 3280 3280 3280 3280 0
171 20250401 164600 182084232 3280 3280 3280 3280 0
172 20250401 164500 182084232 3280 3280 3280 3280 0
173 20250401 164400 182084232 3280 3280 3280 3280 0
174 20250401 164300 182084232 3280 3280 3280 3280 0
175 20250401 164200 182084232 3280 3280 3280 3280 0
176 20250401 164100 182084232 3280 3280 3280 3280 0
177 20250401 164000 182084232 3280 3280 3280 3280 0
178 20250401 163900 182084232 3280 3280 3280 3280 0
179 20250401 163800 182084232 3280 3280 3280 3280 0
180 20250401 163700 182084232 3280 3280 3280 3280 0
181 20250401 163600 182084232 3280 3280 3280 3280 0
182 20250401 163500 182084232 3280 3280 3280 3280 963
183 20250401 163400 182084232 3280 3280 3280 3280 0
184 20250401 163300 182084232 3280 3280 3280 3280 0
185 20250401 163200 182084232 3280 3280 3280 3280 0
186 20250401 163100 182084232 3280 3280 3280 3280 0
187 20250401 163000 182084232 3280 3280 3280 3280 0
188 20250401 162900 182084232 3280 3280 3280 3280 0
189 20250401 162800 182084232 3280 3280 3280 3280 0
190 20250401 162700 182084232 3280 3280 3280 3280 0
191 20250401 162600 182084232 3280 3280 3280 3280 0
192 20250401 162500 182084232 3280 3280 3280 3280 0
193 20250401 162400 182084232 3280 3280 3280 3280 0
194 20250401 162300 182084232 3280 3280 3280 3280 0
195 20250401 162200 182084232 3280 3280 3280 3280 0
196 20250401 162100 182084232 3280 3280 3280 3280 0
197 20250401 162000 182084232 3280 3280 3280 3280 0
198 20250401 161900 182084232 3280 3280 3280 3280 0
199 20250401 161800 182084232 3280 3280 3280 3280 0
200 20250401 161700 182084232 3280 3280 3280 3280 0
201 20250401 161600 182084232 3280 3280 3280 3280 0
202 20250401 161500 182084232 3280 3280 3280 3280 0
203 20250401 161400 182084232 3280 3280 3280 3280 0
204 20250401 161300 182084232 3280 3280 3280 3280 0
205 20250401 161200 182084232 3280 3280 3280 3280 0
206 20250401 161100 182084232 3280 3280 3280 3280 0
207 20250401 161000 182084232 3280 3280 3280 3280 0
208 20250401 160900 182084232 3280 3280 3280 3280 0
209 20250401 160800 182084232 3280 3280 3280 3280 0
210 20250401 160700 182084232 3280 3280 3280 3280 0
211 20250401 160600 182084232 3280 3280 3280 3280 0
212 20250401 160500 182084232 3280 3280 3280 3280 963
213 20250401 160400 182084232 3280 3280 3280 3280 0
214 20250401 160300 182084232 3280 3280 3280 3280 0
215 20250401 160200 182084232 3280 3280 3280 3280 0
216 20250401 160100 182084232 3280 3280 3280 3280 0
217 20250401 160000 182084232 3280 3280 3280 3280 0
218 20250401 155900 182084232 3280 3280 3280 3280 0
219 20250401 155800 182084232 3280 3280 3280 3280 0
220 20250401 155700 182084232 3280 3280 3280 3280 0
221 20250401 155600 182084232 3280 3280 3280 3280 0
222 20250401 155500 182084232 3280 3280 3280 3280 0
223 20250401 155400 182084232 3280 3280 3280 3280 0
224 20250401 155300 182084232 3280 3280 3280 3280 0
225 20250401 155200 182084232 3280 3280 3280 3280 0
226 20250401 155100 182084232 3280 3280 3280 3280 0
227 20250401 155000 182084232 3280 3280 3280 3280 0
228 20250401 154900 182084232 3280 3280 3280 3280 0
229 20250401 154800 182084232 3280 3280 3280 3280 0
230 20250401 154700 182084232 3280 3280 3280 3280 0
231 20250401 154600 182084232 3280 3280 3280 3280 0
232 20250401 154500 182084232 3280 3280 3280 3280 0
233 20250401 154400 182084232 3280 3280 3280 3280 0
234 20250401 154300 182084232 3280 3280 3280 3280 0
235 20250401 154200 182084232 3280 3280 3280 3280 0
236 20250401 154100 182084232 3280 3280 3280 3280 0
237 20250401 154000 182084232 3280 3280 3280 3280 0
238 20250401 153900 182084232 3280 3280 3280 3280 0
239 20250401 153800 182084232 3280 3280 3280 3280 0
240 20250401 153700 182084232 3280 3280 3280 3280 0
241 20250401 153600 182084232 3280 3280 3280 3280 0
242 20250401 153500 182084232 3280 3280 3280 3280 963
243 20250401 153400 182084232 3280 3280 3280 3280 0
244 20250401 153300 182084232 3280 3280 3280 3280 0
245 20250401 153200 182084232 3280 3280 3280 3280 0
246 20250401 153100 182084232 3280 3280 3280 3280 0
247 20250401 153000 182084232 3280 3280 3280 3280 963
248 20250401 152900 178925592 3260 3260 3260 3260 0
249 20250401 152800 178925592 3260 3260 3260 3260 0
250 20250401 152700 178925592 3260 3260 3260 3260 0
251 20250401 152600 178925592 3260 3260 3260 3260 0
252 20250401 152500 178925592 3260 3260 3260 3260 0
253 20250401 152400 178925592 3260 3260 3260 3260 0
254 20250401 152300 178925592 3260 3260 3260 3260 0
255 20250401 152200 178925592 3260 3260 3260 3260 0
256 20250401 152100 178925592 3260 3260 3260 3260 0
257 20250401 152000 178925592 3260 3260 3260 3260 0
258 20250401 151900 178925592 3260 3260 3260 3260 0
259 20250401 151800 178925592 3260 3255 3260 3255 402
260 20250401 151700 177616212 3245 3245 3245 3245 9
261 20250401 151600 177587007 3235 3245 3250 3235 289
262 20250401 151500 176649047 3245 3245 3245 3245 35
263 20250401 151400 176535472 3255 3245 3255 3245 145
264 20250401 151300 176064887 3255 3255 3255 3255 1
265 20250401 151200 176061632 3245 3245 3245 3245 5
266 20250401 151100 176045407 3255 3255 3255 3255 1
267 20250401 151000 176042152 3245 3245 3245 3245 7
268 20250401 150900 176019437 3245 3245 3245 3245 10
269 20250401 150800 175986987 3245 3245 3250 3245 480
270 20250401 150700 174426997 3235 3235 3235 3235 1000
271 20250401 150600 171191997 3235 3235 3235 3235 2
272 20250401 150500 171185527 3250 3250 3250 3250 22
273 20250401 150400 171114027 3245 3245 3245 3245 0
274 20250401 150300 171114027 3245 3245 3245 3245 0
275 20250401 150200 171114027 3245 3245 3245 3245 0
276 20250401 150100 171114027 3245 3245 3245 3245 10
277 20250401 150000 171081577 3245 3240 3245 3240 20
278 20250401 145900 171016727 3235 3235 3235 3235 200
279 20250401 145800 170369727 3250 3250 3250 3250 0
280 20250401 145700 170369727 3250 3250 3250 3250 0
281 20250401 145600 170369727 3250 3250 3250 3250 0
282 20250401 145500 170369727 3250 3250 3250 3250 0
283 20250401 145400 170369727 3250 3245 3250 3240 6
284 20250401 145300 170350262 3245 3245 3245 3245 0
285 20250401 145200 170350262 3245 3245 3245 3245 0
286 20250401 145100 170350262 3245 3245 3245 3245 1
287 20250401 145000 170347017 3225 3225 3225 3225 578
288 20250401 144900 168482967 3240 3240 3240 3240 0
289 20250401 144800 168482967 3240 3240 3240 3240 0
290 20250401 144700 168482967 3240 3240 3240 3240 643
291 20250401 144600 166399647 3250 3250 3250 3250 42
292 20250401 144500 166263147 3250 3250 3250 3250 0
293 20250401 144400 166263147 3250 3250 3250 3250 0
294 20250401 144300 166263147 3250 3250 3250 3250 25
295 20250401 144200 166181897 3250 3230 3250 3230 201
296 20250401 144100 165532647 3230 3230 3230 3230 1
297 20250401 144000 165529417 3230 3230 3230 3230 100
298 20250401 143900 165206417 3250 3230 3250 3230 2
299 20250401 143800 165199937 3225 3225 3225 3225 500
300 20250401 143700 163587437 3225 3230 3230 3225 294
301 20250401 143600 162638562 3250 3250 3250 3250 0
302 20250401 143500 162638562 3250 3250 3250 3250 311
303 20250401 143400 161627812 3255 3255 3255 3255 0
304 20250401 143300 161627812 3255 3255 3255 3255 0
305 20250401 143200 161627812 3255 3255 3255 3255 1
306 20250401 143100 161624557 3235 3255 3255 3235 283
307 20250401 143000 160706932 3265 3265 3265 3265 0
308 20250401 142900 160706932 3265 3265 3265 3265 0
309 20250401 142800 160706932 3265 3245 3265 3235 637
310 20250401 142700 158644292 3270 3270 3270 3270 0
311 20250401 142600 158644292 3270 3265 3270 3265 7
312 20250401 142500 158621432 3240 3270 3270 3240 599
313 20250401 142400 156680187 3250 3250 3250 3250 159
314 20250401 142300 156163437 3275 3275 3275 3275 0
315 20250401 142200 156163437 3275 3275 3275 3275 0
316 20250401 142100 156163437 3275 3275 3275 3275 0
317 20250401 142000 156163437 3275 3275 3275 3275 1
318 20250401 141900 156160162 3260 3260 3260 3260 496
319 20250401 141800 154543202 3275 3275 3275 3275 239
320 20250401 141700 153760477 3275 3275 3275 3275 0
321 20250401 141600 153760477 3275 3275 3275 3275 0
322 20250401 141500 153760477 3275 3275 3275 3275 0
323 20250401 141400 153760477 3275 3275 3275 3275 0
324 20250401 141300 153760477 3275 3275 3275 3275 1
325 20250401 141200 153757202 3275 3275 3275 3275 0
326 20250401 141100 153757202 3275 3275 3275 3275 0
327 20250401 141000 153757202 3275 3275 3275 3275 0
328 20250401 140900 153757202 3275 3275 3275 3275 0
329 20250401 140800 153757202 3275 3255 3275 3255 191
330 20250401 140700 153135477 3275 3275 3275 3275 0
331 20250401 140600 153135477 3275 3275 3275 3275 1
332 20250401 140500 153132202 3265 3265 3265 3265 0
333 20250401 140400 153132202 3265 3275 3275 3265 1092
334 20250401 140300 149556512 3275 3275 3275 3275 0
335 20250401 140200 149556512 3275 3275 3275 3275 0
336 20250401 140100 149556512 3275 3275 3275 3275 0
337 20250401 140000 149556512 3275 3275 3275 3275 0
338 20250401 135900 149556512 3275 3275 3275 3275 0
339 20250401 135800 149556512 3275 3275 3275 3275 0
340 20250401 135700 149556512 3275 3275 3275 3275 0
341 20250401 135600 149556512 3275 3265 3275 3245 383
342 20250401 135500 148313297 3275 3275 3275 3275 0
343 20250401 135400 148313297 3275 3270 3275 3270 480
344 20250401 135300 146743692 3270 3270 3270 3270 0
345 20250401 135200 146743692 3270 3260 3270 3260 289
346 20250401 135100 145801542 3260 3260 3260 3260 0
347 20250401 135000 145801542 3260 3260 3260 3260 0
348 20250401 134900 145801542 3260 3260 3260 3260 0
349 20250401 134800 145801542 3260 3260 3260 3260 0
350 20250401 134700 145801542 3260 3260 3260 3260 0
351 20250401 134600 145801542 3260 3255 3260 3245 1042
352 20250401 134500 142414692 3260 3260 3260 3260 0
353 20250401 134400 142414692 3260 3260 3260 3260 0
354 20250401 134300 142414692 3260 3260 3260 3260 0
355 20250401 134200 142414692 3260 3260 3260 3260 0
356 20250401 134100 142414692 3260 3260 3260 3260 500
357 20250401 134000 140784692 3270 3270 3270 3270 0
358 20250401 133900 140784692 3270 3270 3270 3270 0
359 20250401 133800 140784692 3270 3270 3270 3270 0
360 20250401 133700 140784692 3270 3270 3270 3270 0
361 20250401 133600 140784692 3270 3270 3270 3270 0
362 20250401 133500 140784692 3270 3260 3270 3260 338
363 20250401 133400 139682237 3265 3265 3265 3265 0
364 20250401 133300 139682237 3265 3265 3265 3265 300
365 20250401 133200 138702737 3265 3265 3265 3265 0
366 20250401 133100 138702737 3265 3265 3265 3265 0
367 20250401 133000 138702737 3265 3265 3265 3265 0
368 20250401 132900 138702737 3265 3265 3265 3265 0
369 20250401 132800 138702737 3265 3265 3265 3265 0
370 20250401 132700 138702737 3265 3265 3265 3265 0
371 20250401 132600 138702737 3265 3265 3265 3265 0
372 20250401 132500 138702737 3265 3265 3265 3265 1
373 20250401 132400 138699472 3260 3260 3260 3260 0
374 20250401 132300 138699472 3260 3260 3260 3260 0
375 20250401 132200 138699472 3260 3260 3260 3260 0
376 20250401 132100 138699472 3260 3260 3260 3260 0
377 20250401 132000 138699472 3260 3260 3260 3260 96
378 20250401 131900 138386512 3260 3260 3260 3260 0
379 20250401 131800 138386512 3260 3260 3260 3260 0
380 20250401 131700 138386512 3260 3260 3260 3260 0
381 20250401 131600 138386512 3260 3260 3260 3260 0
382 20250401 131500 138386512 3260 3260 3260 3260 0
383 20250401 131400 138386512 3260 3260 3260 3260 0
384 20250401 131300 138386512 3260 3260 3260 3260 0
385 20250401 131200 138386512 3260 3260 3260 3260 0
386 20250401 131100 138386512 3260 3260 3260 3260 0
387 20250401 131000 138386512 3260 3260 3260 3260 0
388 20250401 130900 138386512 3260 3260 3260 3260 3
389 20250401 130800 138376732 3260 3260 3260 3260 1
390 20250401 130700 138373472 3260 3260 3260 3260 0
391 20250401 130600 138373472 3260 3260 3260 3260 0
392 20250401 130500 138373472 3260 3260 3260 3260 0
393 20250401 130400 138373472 3260 3260 3260 3260 1
394 20250401 130300 138370212 3245 3245 3245 3245 0
395 20250401 130200 138370212 3245 3245 3245 3245 0
396 20250401 130100 138370212 3245 3245 3245 3245 404
397 20250401 130000 137059232 3245 3245 3245 3245 0
398 20250401 125900 137059232 3245 3255 3255 3240 22
399 20250401 125800 136987837 3270 3270 3270 3270 0
400 20250401 125700 136987837 3270 3270 3270 3270 0
401 20250401 125600 136987837 3270 3270 3270 3270 0
402 20250401 125500 136987837 3270 3270 3270 3270 0
403 20250401 125400 136987837 3270 3270 3270 3270 0
404 20250401 125300 136987837 3270 3260 3270 3245 3691
405 20250401 125200 124985007 3260 3260 3260 3260 5
406 20250401 125100 124968707 3265 3265 3265 3265 0
407 20250401 125000 124968707 3265 3265 3265 3265 645
408 20250401 124900 122862782 3270 3270 3270 3270 0
409 20250401 124800 122862782 3270 3265 3270 3265 319
410 20250401 124700 121821242 3270 3265 3270 3265 664
411 20250401 124600 119653047 3270 3270 3270 3270 142
412 20250401 124500 119188707 3270 3265 3270 3265 18
413 20250401 124400 119129932 3265 3265 3265 3265 0
414 20250401 124300 119129932 3265 3265 3265 3265 30
415 20250401 124200 119031982 3260 3260 3260 3260 941
416 20250401 124100 115964322 3260 3260 3260 3260 0
417 20250401 124000 115964322 3260 3260 3260 3260 0
418 20250401 123900 115964322 3260 3260 3260 3260 0
419 20250401 123800 115964322 3260 3260 3260 3260 0
420 20250401 123700 115964322 3260 3260 3260 3260 108
421 20250401 123600 115612242 3250 3250 3250 3250 0
422 20250401 123500 115612242 3250 3250 3250 3250 0
423 20250401 123400 115612242 3250 3260 3260 3250 727
424 20250401 123300 113249422 3260 3260 3260 3260 0
425 20250401 123200 113249422 3260 3260 3260 3260 0
426 20250401 123100 113249422 3260 3260 3260 3260 10
427 20250401 123000 113216822 3255 3255 3255 3255 0
428 20250401 122900 113216822 3255 3255 3255 3255 0
429 20250401 122800 113216822 3255 3255 3255 3255 15
430 20250401 122700 113167997 3255 3255 3255 3255 417
431 20250401 122600 111810662 3255 3255 3255 3255 50
432 20250401 122500 111647912 3260 3260 3260 3260 0
433 20250401 122400 111647912 3260 3260 3265 3260 221
434 20250401 122300 110927047 3260 3260 3260 3260 0
435 20250401 122200 110927047 3260 3260 3260 3260 0
436 20250401 122100 110927047 3260 3260 3260 3260 0
437 20250401 122000 110927047 3260 3260 3260 3260 0
438 20250401 121900 110927047 3260 3257 3260 3257 30
439 20250401 121800 110829250 3260 3260 3260 3260 0
440 20250401 121700 110829250 3260 3260 3260 3260 0
441 20250401 121600 110829250 3260 3260 3260 3260 0
442 20250401 121500 110829250 3260 3260 3260 3260 0
443 20250401 121400 110829250 3260 3260 3260 3260 0
444 20250401 121300 110829250 3260 3260 3260 3260 0
445 20250401 121200 110829250 3260 3260 3260 3260 0
446 20250401 121100 110829250 3260 3260 3260 3260 0
447 20250401 121000 110829250 3260 3260 3260 3260 0
448 20250401 120900 110829250 3260 3260 3260 3260 0
449 20250401 120800 110829250 3260 3260 3260 3260 0
450 20250401 120700 110829250 3260 3260 3260 3260 0
451 20250401 120600 110829250 3260 3260 3260 3260 0
452 20250401 120500 110829250 3260 3260 3260 3260 0
453 20250401 120400 110829250 3260 3260 3260 3260 156
454 20250401 120300 110320690 3260 3260 3260 3260 7
455 20250401 120200 110297870 3260 3260 3260 3260 0
456 20250401 120100 110297870 3260 3255 3260 3255 2
457 20250401 120000 110291355 3265 3265 3265 3265 55
458 20250401 115900 110111780 3265 3265 3265 3265 0
459 20250401 115800 110111780 3265 3265 3265 3265 0
460 20250401 115700 110111780 3265 3265 3265 3265 13
461 20250401 115600 110069335 3265 3265 3265 3265 0
462 20250401 115500 110069335 3265 3265 3265 3265 1
463 20250401 115400 110066070 3270 3270 3270 3270 0
464 20250401 115300 110066070 3270 3270 3270 3270 0
465 20250401 115200 110066070 3270 3270 3270 3270 0
466 20250401 115100 110066070 3270 3270 3270 3270 0
467 20250401 115000 110066070 3270 3270 3270 3270 0
468 20250401 114900 110066070 3270 3270 3270 3270 4
469 20250401 114800 110052990 3275 3275 3275 3275 0
470 20250401 114700 110052990 3275 3260 3275 3255 311
471 20250401 114600 109039960 3275 3275 3275 3275 0
472 20250401 114500 109039960 3275 3275 3275 3275 0
473 20250401 114400 109039960 3275 3275 3275 3275 1
474 20250401 114300 109036685 3280 3280 3280 3280 0
475 20250401 114200 109036685 3280 3280 3280 3280 0
476 20250401 114100 109036685 3280 3280 3280 3280 1
477 20250401 114000 109033405 3275 3275 3275 3275 158
478 20250401 113900 108515955 3275 3275 3275 3275 0
479 20250401 113800 108515955 3275 3275 3275 3275 148
480 20250401 113700 108031255 3275 3275 3275 3275 0
481 20250401 113600 108031255 3275 3275 3275 3275 1
482 20250401 113500 108027980 3260 3260 3260 3260 0
483 20250401 113400 108027980 3260 3260 3260 3260 0
484 20250401 113300 108027980 3260 3260 3260 3260 975
485 20250401 113200 104849480 3260 3260 3260 3260 0
486 20250401 113100 104849480 3260 3275 3275 3260 424
487 20250401 113000 103460895 3280 3275 3280 3275 11
488 20250401 112900 103424860 3275 3265 3275 3265 1286
489 20250401 112800 99224865 3270 3270 3270 3270 1
490 20250401 112700 99221595 3265 3265 3265 3265 0
491 20250401 112600 99221595 3265 3260 3265 3260 656
492 20250401 112500 97080955 3260 3260 3260 3260 25
493 20250401 112400 96999455 3265 3260 3265 3255 195
494 20250401 112300 96364040 3255 3255 3255 3255 298
495 20250401 112200 95394050 3265 3265 3265 3265 0
496 20250401 112100 95394050 3265 3265 3265 3265 1
497 20250401 112000 95390785 3265 3265 3265 3265 1000
498 20250401 111900 92125785 3265 3250 3265 3250 201
499 20250401 111800 91472520 3265 3245 3265 3245 68
500 20250401 111700 91250900 3265 3265 3265 3265 0
501 20250401 111600 91250900 3265 3265 3265 3265 1
502 20250401 111500 91247635 3245 3250 3270 3245 663
503 20250401 111400 89092310 3270 3270 3270 3270 0
504 20250401 111300 89092310 3270 3270 3270 3270 0
505 20250401 111200 89092310 3270 3260 3270 3260 198
506 20250401 111100 88445980 3260 3260 3260 3260 0
507 20250401 111000 88445980 3260 3255 3260 3255 100
508 20250401 110900 88120150 3260 3250 3260 3250 164
509 20250401 110800 87586305 3260 3245 3260 3245 387
510 20250401 110700 86328085 3245 3245 3245 3245 97
511 20250401 110600 86013320 3250 3250 3250 3250 20
512 20250401 110500 85948320 3250 3240 3250 3240 259
513 20250401 110400 85107800 3240 3240 3240 3240 146
514 20250401 110300 84634760 3235 3235 3235 3235 1025
515 20250401 110200 81318885 3240 3240 3240 3240 1
516 20250401 110100 81315645 3235 3235 3235 3235 0
517 20250401 110000 81315645 3235 3235 3235 3235 0
518 20250401 105900 81315645 3235 3235 3235 3235 264
519 20250401 105800 80461605 3235 3235 3235 3235 0
520 20250401 105700 80461605 3235 3235 3235 3235 1
521 20250401 105600 80458370 3215 3215 3215 3215 3
522 20250401 105500 80448725 3240 3240 3240 3240 0
523 20250401 105400 80448725 3240 3240 3240 3240 0
524 20250401 105300 80448725 3240 3240 3240 3240 0
525 20250401 105200 80448725 3240 3240 3240 3240 0
526 20250401 105100 80448725 3240 3240 3240 3240 1
527 20250401 105000 80445485 3235 3235 3235 3235 0
528 20250401 104900 80445485 3235 3235 3235 3235 0
529 20250401 104800 80445485 3235 3235 3235 3235 4036
530 20250401 104700 67389025 3235 3225 3235 3225 3571
531 20250401 104600 55854345 3230 3230 3230 3230 0
532 20250401 104500 55854345 3230 3230 3230 3230 0
533 20250401 104400 55854345 3230 3225 3230 3225 1343
534 20250401 104300 51520670 3205 3205 3205 3205 0
535 20250401 104200 51520670 3205 3205 3205 3205 0
536 20250401 104100 51520670 3205 3205 3205 3205 0
537 20250401 104000 51520670 3205 3205 3205 3205 0
538 20250401 103900 51520670 3205 3205 3205 3205 0
539 20250401 103800 51520670 3205 3205 3205 3205 0
540 20250401 103700 51520670 3205 3205 3205 3205 352
541 20250401 103600 50392510 3225 3225 3225 3225 0
542 20250401 103500 50392510 3225 3225 3225 3225 0
543 20250401 103400 50392510 3225 3225 3225 3225 0
544 20250401 103300 50392510 3225 3225 3225 3225 0
545 20250401 103200 50392510 3225 3225 3225 3225 0
546 20250401 103100 50392510 3225 3225 3225 3225 0
547 20250401 103000 50392510 3225 3225 3225 3225 57
548 20250401 102900 50208685 3225 3225 3225 3225 0
549 20250401 102800 50208685 3225 3225 3225 3225 1
550 20250401 102700 50205460 3200 3200 3200 3200 100
551 20250401 102600 49885460 3200 3200 3200 3200 0
552 20250401 102500 49885460 3200 3200 3200 3200 0
553 20250401 102400 49885460 3200 3200 3200 3200 0
554 20250401 102300 49885460 3200 3200 3200 3200 7
555 20250401 102200 49863060 3200 3200 3200 3200 10
556 20250401 102100 49831060 3200 3200 3200 3200 0
557 20250401 102000 49831060 3200 3200 3200 3200 0
558 20250401 101900 49831060 3200 3200 3200 3200 0
559 20250401 101800 49831060 3200 3200 3200 3200 0
560 20250401 101700 49831060 3200 3200 3200 3200 0
561 20250401 101600 49831060 3200 3200 3200 3200 0
562 20250401 101500 49831060 3200 3200 3200 3200 480
563 20250401 101400 48295060 3225 3225 3225 3225 1
564 20250401 101300 48291835 3225 3225 3225 3225 1
565 20250401 101200 48288610 3215 3215 3215 3215 0
566 20250401 101100 48288610 3215 3215 3215 3215 157
567 20250401 101000 47783855 3200 3200 3200 3200 0
568 20250401 100900 47783855 3200 3205 3230 3200 496
569 20250401 100800 46185395 3205 3200 3205 3200 700
570 20250401 100700 43944395 3200 3200 3200 3200 32
571 20250401 100600 43841995 3200 3200 3200 3200 0
572 20250401 100500 43841995 3200 3200 3200 3200 0
573 20250401 100400 43841995 3200 3200 3200 3200 8
574 20250401 100300 43816395 3200 3205 3205 3200 230
575 20250401 100200 43080390 3200 3200 3200 3200 0
576 20250401 100100 43080390 3200 3200 3200 3200 71
577 20250401 100000 42853190 3200 3200 3200 3200 0
578 20250401 095900 42853190 3200 3200 3200 3200 0
579 20250401 095800 42853190 3200 3200 3200 3200 111
580 20250401 095700 42497990 3200 3200 3200 3200 0
581 20250401 095600 42497990 3200 3200 3200 3200 0
582 20250401 095500 42497990 3200 3200 3200 3200 185
583 20250401 095400 41905990 3200 3200 3200 3200 4
584 20250401 095300 41893190 3215 3215 3215 3215 0
585 20250401 095200 41893190 3215 3215 3215 3215 0
586 20250401 095100 41893190 3215 3215 3215 3215 51
587 20250401 095000 41729225 3215 3210 3215 3210 7
588 20250401 094900 41706730 3210 3210 3210 3210 1
589 20250401 094800 41703520 3210 3210 3210 3210 2
590 20250401 094700 41697100 3195 3195 3195 3195 0
591 20250401 094600 41697100 3195 3195 3195 3195 0
592 20250401 094500 41697100 3195 3195 3195 3195 0
593 20250401 094400 41697100 3195 3195 3195 3195 3
594 20250401 094300 41687515 3210 3210 3210 3210 0
595 20250401 094200 41687515 3210 3200 3210 3200 569
596 20250401 094100 39866595 3180 3180 3180 3180 0
597 20250401 094000 39866595 3180 3180 3180 3180 0
598 20250401 093900 39866595 3180 3180 3180 3180 343
599 20250401 093800 38775855 3180 3180 3180 3180 0
600 20250401 093700 38775855 3180 3180 3180 3180 5
601 20250401 093600 38759955 3175 3175 3175 3175 0
602 20250401 093500 38759955 3175 3195 3195 3175 1906
603 20250401 093400 32678430 3195 3195 3195 3195 0
604 20250401 093300 32678430 3195 3195 3195 3195 19
605 20250401 093200 32617725 3200 3200 3200 3200 115
606 20250401 093100 32249725 3205 3210 3210 3205 101
607 20250401 093000 31925870 3215 3215 3215 3215 0
608 20250401 092900 31925870 3215 3215 3215 3215 65
609 20250401 092800 31716895 3215 3215 3215 3215 0
610 20250401 092700 31716895 3215 3215 3215 3215 0
611 20250401 092600 31716895 3215 3205 3215 3205 1059
612 20250401 092500 28316560 3230 3230 3230 3230 1
613 20250401 092400 28313330 3210 3210 3210 3210 202
614 20250401 092300 27664910 3230 3230 3230 3230 86
615 20250401 092200 27387130 3225 3225 3225 3225 0
616 20250401 092100 27387130 3225 3225 3225 3225 42
617 20250401 092000 27251680 3230 3230 3230 3230 0
618 20250401 091900 27251680 3230 3230 3230 3230 0
619 20250401 091800 27251680 3230 3230 3230 3230 0
620 20250401 091700 27251680 3230 3225 3230 3225 83
621 20250401 091600 26984000 3225 3220 3225 3220 18
622 20250401 091500 26926035 3220 3200 3220 3200 212
623 20250401 091400 26245475 3220 3220 3220 3220 123
624 20250401 091300 25849415 3220 3220 3220 3195 46
625 20250401 091200 25702295 3195 3195 3195 3195 130
626 20250401 091100 25286945 3225 3210 3225 3210 29
627 20250401 091000 25193685 3210 3210 3210 3210 1
628 20250401 090900 25190475 3205 3205 3205 3205 0
629 20250401 090800 25190475 3205 3205 3210 3205 4205
630 20250401 090700 11713400 3205 3185 3205 3185 15
631 20250401 090600 11665525 3205 3200 3205 3200 708
632 20250401 090500 9396640 3190 3190 3190 3190 0
633 20250401 090400 9396640 3190 3190 3190 3190 10
634 20250401 090300 9364740 3190 3190 3190 3190 0
635 20250401 090200 9364740 3190 3190 3190 3190 6
636 20250401 090100 9345600 3200 3205 3225 3190 61
637 20250401 090000 9150220 3205 3160 3240 3160 2886

1
039860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,32110082,0,102912812810,0.00
20250327,0,32110082,0,105481619370,0.00
20250326,0,32110082,0,107889875520,0.00
20250325,31642,32110082,105684280,107247673880,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 32110082 0 102912812810 0.00
3 20250327 0 32110082 0 105481619370 0.00
4 20250326 0 32110082 0 107889875520 0.00
5 20250325 31642 32110082 105684280 107247673880 0.10