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

584
000680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184200,996802562,3400,3400,3400,3400,4263
20250401,184100,996802562,3400,3400,3400,3400,0
20250401,184000,996802562,3400,3400,3400,3400,0
20250401,183900,996802562,3400,3400,3400,3400,0
20250401,183800,996802562,3400,3400,3400,3400,0
20250401,183700,996802562,3400,3400,3400,3400,0
20250401,183600,996802562,3400,3400,3400,3400,0
20250401,183500,996802562,3400,3400,3400,3400,0
20250401,183400,996802562,3400,3400,3400,3400,0
20250401,183300,996802562,3400,3400,3400,3400,0
20250401,183200,996802562,3400,3400,3400,3400,0
20250401,183100,996802562,3400,3400,3400,3400,0
20250401,183000,996802562,3400,3400,3400,3400,0
20250401,182900,996802562,3400,3400,3400,3400,0
20250401,182800,996802562,3400,3400,3400,3400,0
20250401,182700,996802562,3400,3400,3400,3400,0
20250401,182600,996802562,3400,3400,3400,3400,0
20250401,182500,996802562,3400,3400,3400,3400,0
20250401,182400,996802562,3400,3400,3400,3400,0
20250401,182300,996802562,3400,3400,3400,3400,0
20250401,182200,996802562,3400,3400,3400,3400,0
20250401,182100,996802562,3400,3400,3400,3400,0
20250401,182000,996802562,3400,3400,3400,3400,0
20250401,181900,996802562,3400,3400,3400,3400,0
20250401,181800,996802562,3400,3400,3400,3400,0
20250401,181700,996802562,3400,3400,3400,3400,0
20250401,181600,996802562,3400,3400,3400,3400,0
20250401,181500,996802562,3400,3400,3400,3400,0
20250401,181400,996802562,3400,3400,3400,3400,0
20250401,181300,996802562,3400,3400,3400,3400,0
20250401,181200,996802562,3400,3400,3400,3400,4263
20250401,181100,996802562,3400,3400,3400,3400,0
20250401,181000,996802562,3400,3400,3400,3400,0
20250401,180900,996802562,3400,3400,3400,3400,0
20250401,180800,996802562,3400,3400,3400,3400,0
20250401,180700,996802562,3400,3400,3400,3400,0
20250401,180600,996802562,3400,3400,3400,3400,0
20250401,180500,996802562,3400,3400,3400,3400,0
20250401,180400,996802562,3400,3400,3400,3400,0
20250401,180300,996802562,3400,3400,3400,3400,0
20250401,180200,996802562,3400,3400,3400,3400,0
20250401,180100,996802562,3400,3400,3400,3400,0
20250401,180000,996802562,3400,3400,3400,3400,0
20250401,175900,996802562,3400,3400,3400,3400,0
20250401,175800,996802562,3400,3400,3400,3400,0
20250401,175700,996802562,3400,3400,3400,3400,0
20250401,175600,996802562,3400,3400,3400,3400,0
20250401,175500,996802562,3400,3400,3400,3400,0
20250401,175400,996802562,3400,3400,3400,3400,0
20250401,175300,996802562,3400,3400,3400,3400,0
20250401,175200,996802562,3400,3400,3400,3400,0
20250401,175100,996802562,3400,3400,3400,3400,0
20250401,175000,996802562,3400,3400,3400,3400,0
20250401,174900,996802562,3400,3400,3400,3400,0
20250401,174800,996802562,3400,3400,3400,3400,0
20250401,174700,996802562,3400,3400,3400,3400,0
20250401,174600,996802562,3400,3400,3400,3400,0
20250401,174500,996802562,3400,3400,3400,3400,0
20250401,174400,996802562,3400,3400,3400,3400,0
20250401,174300,996802562,3400,3400,3400,3400,0
20250401,174200,996802562,3400,3400,3400,3400,4263
20250401,174100,996802562,3400,3400,3400,3400,0
20250401,174000,996802562,3400,3400,3400,3400,0
20250401,173900,996802562,3400,3400,3400,3400,0
20250401,173800,996802562,3400,3400,3400,3400,0
20250401,173700,996802562,3400,3400,3400,3400,0
20250401,173600,996802562,3400,3400,3400,3400,0
20250401,173500,996802562,3400,3400,3400,3400,0
20250401,173400,996802562,3400,3400,3400,3400,0
20250401,173300,996802562,3400,3400,3400,3400,0
20250401,173200,996802562,3400,3400,3400,3400,0
20250401,173100,996802562,3400,3400,3400,3400,0
20250401,173000,996802562,3400,3400,3400,3400,0
20250401,172900,996802562,3400,3400,3400,3400,0
20250401,172800,996802562,3400,3400,3400,3400,0
20250401,172700,996802562,3400,3400,3400,3400,0
20250401,172600,996802562,3400,3400,3400,3400,0
20250401,172500,996802562,3400,3400,3400,3400,0
20250401,172400,996802562,3400,3400,3400,3400,0
20250401,172300,996802562,3400,3400,3400,3400,0
20250401,172200,996802562,3400,3400,3400,3400,0
20250401,172100,996802562,3400,3400,3400,3400,0
20250401,172000,996802562,3400,3400,3400,3400,0
20250401,171900,996802562,3400,3400,3400,3400,0
20250401,171800,996802562,3400,3400,3400,3400,0
20250401,171700,996802562,3400,3400,3400,3400,0
20250401,171600,996802562,3400,3400,3400,3400,0
20250401,171500,996802562,3400,3400,3400,3400,0
20250401,171400,996802562,3400,3400,3400,3400,0
20250401,171300,996802562,3400,3400,3400,3400,0
20250401,171200,996802562,3400,3400,3400,3400,4263
20250401,171100,996802562,3400,3400,3400,3400,0
20250401,171000,996802562,3400,3400,3400,3400,0
20250401,170900,996802562,3400,3400,3400,3400,0
20250401,170800,996802562,3400,3400,3400,3400,0
20250401,170700,996802562,3400,3400,3400,3400,0
20250401,170600,996802562,3400,3400,3400,3400,0
20250401,170500,996802562,3400,3400,3400,3400,0
20250401,170400,996802562,3400,3400,3400,3400,0
20250401,170300,996802562,3400,3400,3400,3400,0
20250401,170200,996802562,3400,3400,3400,3400,0
20250401,170100,996802562,3400,3400,3400,3400,0
20250401,170000,996802562,3400,3400,3400,3400,0
20250401,165900,996802562,3400,3400,3400,3400,0
20250401,165800,996802562,3400,3400,3400,3400,0
20250401,165700,996802562,3400,3400,3400,3400,0
20250401,165600,996802562,3400,3400,3400,3400,0
20250401,165500,996802562,3400,3400,3400,3400,0
20250401,165400,996802562,3400,3400,3400,3400,0
20250401,165300,996802562,3400,3400,3400,3400,0
20250401,165200,996802562,3400,3400,3400,3400,0
20250401,165100,996802562,3400,3400,3400,3400,0
20250401,165000,996802562,3400,3400,3400,3400,0
20250401,164900,996802562,3400,3400,3400,3400,0
20250401,164800,996802562,3400,3400,3400,3400,0
20250401,164700,996802562,3400,3400,3400,3400,0
20250401,164600,996802562,3400,3400,3400,3400,0
20250401,164500,996802562,3400,3400,3400,3400,0
20250401,164400,996802562,3400,3400,3400,3400,0
20250401,164300,996802562,3400,3400,3400,3400,0
20250401,164200,996802562,3400,3400,3400,3400,4263
20250401,164100,996802562,3400,3400,3400,3400,0
20250401,164000,996802562,3400,3400,3400,3400,0
20250401,163900,996802562,3400,3400,3400,3400,0
20250401,163800,996802562,3400,3400,3400,3400,0
20250401,163700,996802562,3400,3400,3400,3400,0
20250401,163600,996802562,3400,3400,3400,3400,0
20250401,163500,996802562,3400,3400,3400,3400,0
20250401,163400,996802562,3400,3400,3400,3400,0
20250401,163300,996802562,3400,3400,3400,3400,0
20250401,163200,996802562,3400,3400,3400,3400,0
20250401,163100,996802562,3400,3400,3400,3400,0
20250401,163000,996802562,3400,3400,3400,3400,0
20250401,162900,996802562,3400,3400,3400,3400,0
20250401,162800,996802562,3400,3400,3400,3400,0
20250401,162700,996802562,3400,3400,3400,3400,0
20250401,162600,996802562,3400,3400,3400,3400,0
20250401,162500,996802562,3400,3400,3400,3400,0
20250401,162400,996802562,3400,3400,3400,3400,0
20250401,162300,996802562,3400,3400,3400,3400,0
20250401,162200,996802562,3400,3400,3400,3400,0
20250401,162100,996802562,3400,3400,3400,3400,0
20250401,162000,996802562,3400,3400,3400,3400,0
20250401,161900,996802562,3400,3400,3400,3400,0
20250401,161800,996802562,3400,3400,3400,3400,0
20250401,161700,996802562,3400,3400,3400,3400,0
20250401,161600,996802562,3400,3400,3400,3400,0
20250401,161500,996802562,3400,3400,3400,3400,0
20250401,161400,996802562,3400,3400,3400,3400,0
20250401,161300,996802562,3400,3400,3400,3400,0
20250401,161200,996802562,3400,3400,3400,3400,4263
20250401,161100,996802562,3400,3400,3400,3400,0
20250401,161000,996802562,3400,3400,3400,3400,0
20250401,160900,996802562,3400,3400,3400,3400,0
20250401,160800,996802562,3400,3400,3400,3400,0
20250401,160700,996802562,3400,3400,3400,3400,0
20250401,160600,996802562,3400,3400,3400,3400,0
20250401,160500,996802562,3400,3400,3400,3400,0
20250401,160400,996802562,3400,3400,3400,3400,0
20250401,160300,996802562,3400,3400,3400,3400,0
20250401,160200,996802562,3400,3400,3400,3400,0
20250401,160100,996802562,3400,3400,3400,3400,0
20250401,160000,996802562,3400,3400,3400,3400,0
20250401,155900,996802562,3400,3400,3400,3400,0
20250401,155800,996802562,3400,3400,3400,3400,0
20250401,155700,996802562,3400,3400,3400,3400,0
20250401,155600,996802562,3400,3400,3400,3400,0
20250401,155500,996802562,3400,3400,3400,3400,0
20250401,155400,996802562,3400,3400,3400,3400,0
20250401,155300,996802562,3400,3400,3400,3400,0
20250401,155200,996802562,3400,3400,3400,3400,0
20250401,155100,996802562,3400,3400,3400,3400,0
20250401,155000,996802562,3400,3400,3400,3400,0
20250401,154900,996802562,3400,3400,3400,3400,0
20250401,154800,996802562,3400,3400,3400,3400,0
20250401,154700,996802562,3400,3400,3400,3400,0
20250401,154600,996802562,3400,3400,3400,3400,0
20250401,154500,996802562,3400,3400,3400,3400,0
20250401,154400,996802562,3400,3400,3400,3400,0
20250401,154300,996802562,3400,3400,3400,3400,0
20250401,154200,996802562,3400,3400,3400,3400,4263
20250401,154100,996802562,3400,3400,3400,3400,0
20250401,154000,996802562,3400,3400,3400,3400,0
20250401,153900,996802562,3400,3400,3400,3400,0
20250401,153800,996802562,3400,3400,3400,3400,0
20250401,153700,996802562,3400,3400,3400,3400,0
20250401,153600,996802562,3400,3400,3400,3400,0
20250401,153500,996802562,3400,3400,3400,3400,0
20250401,153400,996802562,3400,3400,3400,3400,0
20250401,153300,996802562,3400,3400,3400,3400,0
20250401,153200,996802562,3400,3400,3400,3400,0
20250401,153100,996802562,3400,3400,3400,3400,0
20250401,153000,996802562,3400,3400,3400,3400,4263
20250401,152900,982308362,3410,3410,3410,3410,0
20250401,152800,982308362,3410,3410,3410,3410,0
20250401,152700,982308362,3410,3410,3410,3410,0
20250401,152600,982308362,3410,3410,3410,3410,0
20250401,152500,982308362,3410,3410,3410,3410,0
20250401,152400,982308362,3410,3410,3410,3410,0
20250401,152300,982308362,3410,3410,3410,3410,0
20250401,152200,982308362,3410,3410,3410,3410,0
20250401,152100,982308362,3410,3410,3410,3410,0
20250401,152000,982308362,3410,3410,3410,3410,0
20250401,151900,982308362,3410,3410,3410,3405,55
20250401,151800,982120862,3415,3410,3415,3410,102
20250401,151700,981772537,3410,3410,3410,3410,214
20250401,151600,981042797,3410,3405,3410,3405,885
20250401,151500,978025462,3405,3415,3415,3405,101
20250401,151400,977681457,3415,3415,3415,3415,1425
20250401,151300,972815082,3415,3410,3415,3405,345
20250401,151200,971637632,3415,3415,3415,3415,160
20250401,151100,971091232,3415,3415,3420,3415,1180
20250401,151000,967059422,3415,3410,3415,3410,197
20250401,150900,966386687,3410,3415,3415,3405,625
20250401,150800,964255232,3415,3415,3420,3415,130
20250401,150700,963811232,3415,3410,3420,3410,355
20250401,150600,962599777,3400,3415,3420,3400,4639
20250401,150500,946789787,3415,3410,3415,3405,804
20250401,150400,944048857,3405,3430,3430,3405,1651
20250401,150300,938414907,3420,3420,3430,3420,120
20250401,150200,938004267,3420,3420,3420,3420,70
20250401,150100,937764867,3430,3430,3430,3430,0
20250401,150000,937764867,3430,3430,3430,3430,1
20250401,145900,937761437,3420,3415,3420,3415,1294
20250401,145800,933335982,3420,3420,3420,3420,139
20250401,145700,932860602,3420,3430,3430,3420,2694
20250401,145600,923645342,3430,3430,3430,3420,130
20250401,145500,923200442,3430,3430,3430,3430,42
20250401,145400,923056382,3430,3430,3430,3420,302
20250401,145300,922022222,3430,3430,3430,3420,1782
20250401,145200,915922912,3430,3430,3430,3430,1041
20250401,145100,912352282,3430,3430,3430,3430,1694
20250401,145000,906541862,3425,3435,3435,3425,1825
20250401,144900,900289122,3435,3430,3435,3425,2371
20250401,144800,892165732,3430,3440,3440,3430,2017
20250401,144700,885246992,3440,3440,3440,3440,0
20250401,144600,885246992,3440,3440,3440,3440,112
20250401,144500,884861712,3440,3440,3440,3440,100
20250401,144400,884517712,3440,3440,3440,3440,0
20250401,144300,884517712,3440,3430,3440,3430,11
20250401,144200,884479972,3435,3440,3440,3435,12
20250401,144100,884438742,3430,3440,3440,3430,21
20250401,144000,884366702,3430,3435,3440,3430,81
20250401,143900,884088812,3435,3435,3435,3435,974
20250401,143800,880743122,3435,3435,3435,3435,1484
20250401,143700,875645582,3430,3435,3435,3430,210
20250401,143600,874924267,3435,3435,3435,3430,21
20250401,143500,874852167,3435,3440,3440,3430,3297
20250401,143400,863536807,3435,3440,3440,3435,1447
20250401,143300,858559742,3440,3440,3440,3440,1007
20250401,143200,855095662,3445,3445,3445,3445,0
20250401,143100,855095662,3445,3440,3445,3440,189
20250401,143000,854445412,3445,3445,3445,3445,1
20250401,142900,854441967,3440,3440,3440,3440,7
20250401,142800,854417887,3445,3445,3445,3445,93
20250401,142700,854097502,3440,3445,3445,3440,128
20250401,142600,853656547,3445,3445,3445,3445,127
20250401,142500,853219032,3445,3440,3445,3440,183
20250401,142400,852588602,3445,3440,3445,3440,218
20250401,142300,851837822,3445,3440,3445,3440,308
20250401,142200,850776797,3445,3445,3445,3445,219
20250401,142100,850022342,3445,3445,3445,3445,12
20250401,142000,849981002,3440,3445,3445,3440,1082
20250401,141900,846253747,3445,3445,3445,3445,0
20250401,141800,846253747,3445,3445,3445,3445,137
20250401,141700,845781782,3445,3445,3445,3445,0
20250401,141600,845781782,3445,3447,3447,3435,1275
20250401,141500,841391427,3445,3445,3445,3445,93
20250401,141400,841071042,3450,3450,3450,3445,259
20250401,141300,840178497,3450,3450,3450,3450,62
20250401,141200,839964597,3450,3450,3450,3440,89
20250401,141100,839657627,3450,3450,3450,3450,64
20250401,141000,839436827,3455,3455,3455,3455,117
20250401,140900,839032592,3455,3455,3455,3455,119
20250401,140800,838621447,3455,3455,3455,3440,207
20250401,140700,837907657,3455,3455,3455,3455,0
20250401,140600,837907657,3455,3455,3455,3455,1
20250401,140500,837904202,3455,3450,3455,3440,789
20250401,140400,835184012,3460,3460,3460,3460,113
20250401,140300,834793032,3460,3460,3460,3460,64
20250401,140200,834571592,3460,3460,3460,3460,98
20250401,140100,834232512,3460,3460,3460,3460,66
20250401,140000,834004152,3460,3460,3460,3460,118
20250401,135900,833595872,3460,3460,3460,3445,2437
20250401,135800,825176417,3460,3455,3460,3455,61
20250401,135700,824965367,3455,3457,3460,3455,200
20250401,135600,824273952,3460,3460,3460,3460,84
20250401,135500,823983312,3455,3455,3460,3455,159
20250401,135400,823433382,3460,3460,3460,3460,0
20250401,135300,823433382,3460,3460,3460,3460,87
20250401,135200,823132362,3460,3455,3460,3455,124
20250401,135100,822703622,3460,3460,3460,3460,19
20250401,135000,822637882,3445,3465,3465,3445,335
20250401,134900,821481717,3460,3460,3460,3460,1328
20250401,134800,816886837,3460,3460,3460,3460,75
20250401,134700,816627337,3460,3460,3460,3460,178
20250401,134600,816011457,3460,3452,3460,3452,113
20250401,134500,815620717,3445,3460,3460,3445,223
20250401,134400,814849602,3460,3460,3460,3460,11
20250401,134300,814811542,3460,3450,3460,3450,416
20250401,134200,813376322,3450,3450,3450,3450,294
20250401,134100,812362022,3460,3460,3460,3455,49
20250401,134000,812192707,3460,3455,3460,3455,409
20250401,133900,810779602,3455,3450,3455,3450,1108
20250401,133800,806956842,3450,3455,3455,3450,573
20250401,133700,804977202,3455,3455,3455,3455,618
20250401,133600,802842012,3455,3455,3455,3455,97
20250401,133500,802506877,3455,3455,3455,3455,403
20250401,133400,801114512,3455,3455,3455,3455,0
20250401,133300,801114512,3455,3450,3455,3450,678
20250401,133200,798774932,3450,3450,3450,3450,5
20250401,133100,798757682,3450,3450,3450,3450,275
20250401,133000,797808932,3450,3450,3450,3450,185
20250401,132900,797170682,3450,3450,3450,3450,106
20250401,132800,796804982,3455,3455,3455,3455,0
20250401,132700,796804982,3455,3455,3455,3455,3
20250401,132600,796794617,3455,3450,3455,3450,2082
20250401,132500,789603217,3455,3455,3455,3455,44
20250401,132400,789451197,3455,3455,3455,3455,13
20250401,132300,789406282,3450,3455,3455,3450,18
20250401,132200,789344127,3455,3455,3455,3455,54
20250401,132100,789157557,3455,3455,3465,3455,660
20250401,132000,786877157,3455,3450,3455,3447,1330
20250401,131900,782287957,3450,3450,3450,3450,111
20250401,131800,781905007,3450,3450,3450,3450,0
20250401,131700,781905007,3450,3450,3450,3450,141
20250401,131600,781418557,3450,3440,3450,3440,1069
20250401,131500,777740507,3450,3450,3450,3450,133
20250401,131400,777281657,3450,3450,3450,3450,162
20250401,131300,776722757,3440,3450,3450,3440,487
20250401,131200,775045607,3440,3440,3440,3440,65
20250401,131100,774822007,3450,3450,3450,3450,2
20250401,131000,774815107,3445,3445,3445,3445,1258
20250401,130900,770481297,3445,3445,3445,3445,122
20250401,130800,770061007,3445,3445,3445,3445,65
20250401,130700,769837082,3445,3445,3445,3445,0
20250401,130600,769837082,3445,3440,3445,3440,2053
20250401,130500,762774502,3450,3450,3450,3450,223
20250401,130400,762005152,3450,3450,3450,3440,2189
20250401,130300,754473672,3450,3440,3450,3440,107
20250401,130200,754104532,3440,3445,3450,3440,1064
20250401,130100,750439252,3445,3450,3450,3445,281
20250401,130000,749471107,3450,3445,3450,3445,432
20250401,125900,747980867,3450,3450,3450,3450,92
20250401,125800,747663467,3445,3450,3450,3445,165
20250401,125700,747094622,3450,3450,3450,3450,1
20250401,125600,747091172,3445,3450,3450,3445,383
20250401,125500,745771322,3445,3445,3445,3445,38
20250401,125400,745640412,3450,3450,3450,3450,19
20250401,125300,745574862,3450,3445,3450,3445,129
20250401,125200,745130037,3445,3455,3455,3445,876
20250401,125100,742108197,3450,3450,3450,3450,31
20250401,125000,742001247,3450,3450,3450,3450,55
20250401,124900,741811497,3455,3450,3455,3450,569
20250401,124800,739848095,3455,3465,3465,3455,272
20250401,124700,738908225,3460,3455,3465,3455,407
20250401,124600,737499770,3460,3460,3460,3460,22
20250401,124500,737423650,3470,3470,3470,3465,90
20250401,124400,737111355,3480,3480,3480,3480,335
20250401,124300,735945555,3480,3460,3480,3460,6852
20250401,124200,712201840,3455,3460,3460,3455,131
20250401,124100,711748735,3460,3450,3460,3450,440
20250401,124000,710230065,3455,3450,3455,3450,637
20250401,123900,708032396,3450,3460,3462,3450,1843
20250401,123800,701657748,3462,3462,3462,3462,10
20250401,123700,701623128,3462,3460,3462,3460,200
20250401,123600,700930980,3462,3462,3462,3460,404
20250401,123500,699532932,3460,3462,3462,3460,143
20250401,123400,699037928,3462,3462,3462,3460,331
20250401,123300,697892070,3460,3465,3465,3460,202
20250401,123200,697192328,3467,3467,3467,3467,69
20250401,123100,696953105,3475,3470,3475,3470,150
20250401,123000,696432090,3475,3475,3475,3475,88
20250401,122900,696126290,3475,3475,3475,3470,680
20250401,122800,693765985,3480,3475,3480,3475,51
20250401,122700,693588660,3480,3475,3480,3475,72
20250401,122600,693338450,3475,3475,3475,3470,332
20250401,122500,692184905,3475,3470,3475,3470,134
20250401,122400,691719915,3470,3465,3470,3465,371
20250401,122300,690432705,3470,3465,3470,3460,577
20250401,122200,688430690,3460,3470,3470,3460,140
20250401,122100,687945030,3460,3460,3475,3460,29
20250401,122000,687844660,3475,3470,3475,3460,22
20250401,121900,687768365,3470,3470,3470,3465,60
20250401,121800,687560320,3470,3465,3470,3465,536
20250401,121700,685700555,3470,3465,3470,3465,195
20250401,121600,685024875,3470,3470,3475,3465,216
20250401,121500,684275435,3475,3470,3475,3470,239
20250401,121400,683446100,3465,3470,3470,3465,149
20250401,121300,682929225,3465,3465,3470,3465,146
20250401,121200,682422980,3470,3470,3470,3465,20
20250401,121100,682353615,3470,3475,3475,3470,32
20250401,121000,682242425,3475,3467,3475,3467,1343
20250401,120900,677580779,3470,3467,3470,3467,2
20250401,120800,677573842,3470,3470,3470,3465,1035
20250401,120700,673982547,3460,3465,3470,3460,1003
20250401,120600,670506831,3462,3465,3465,3462,982
20250401,120500,667105947,3460,3460,3465,3460,1074
20250401,120400,663389402,3455,3460,3460,3455,38
20250401,120300,663257957,3465,3465,3465,3465,1200
20250401,120200,659099957,3450,3460,3460,3450,91
20250401,120100,658785167,3465,3465,3465,3465,200
20250401,120000,658092167,3465,3460,3465,3450,605
20250401,115900,655999087,3460,3455,3460,3455,1035
20250401,115800,652420607,3450,3450,3450,3450,138
20250401,115700,651944507,3450,3450,3450,3450,154
20250401,115600,651413207,3450,3450,3450,3450,110
20250401,115500,651033707,3445,3450,3450,3445,93
20250401,115400,650713057,3450,3445,3450,3445,212
20250401,115300,649981812,3450,3440,3450,3440,259
20250401,115200,649090302,3460,3460,3460,3460,0
20250401,115100,649090302,3460,3460,3460,3460,93
20250401,115000,648768522,3460,3460,3465,3445,2683
20250401,114900,639498382,3465,3460,3465,3460,364
20250401,114800,638237422,3465,3455,3465,3450,134
20250401,114700,637773992,3455,3460,3460,3455,34
20250401,114600,637656517,3455,3455,3455,3455,375
20250401,114500,636360892,3460,3455,3460,3455,22
20250401,114400,636284832,3450,3455,3455,3450,106
20250401,114300,635918757,3455,3445,3455,3445,20
20250401,114200,635849837,3455,3455,3455,3455,0
20250401,114100,635849837,3455,3450,3455,3450,85
20250401,114000,635556317,3455,3455,3455,3450,108
20250401,113900,635183677,3455,3445,3455,3445,1029
20250401,113800,631629782,3445,3445,3445,3445,107
20250401,113700,631261167,3460,3455,3460,3455,1546
20250401,113600,625913737,3450,3450,3450,3450,32
20250401,113500,625803337,3455,3455,3455,3455,0
20250401,113400,625803337,3455,3445,3460,3445,176
20250401,113300,625194892,3445,3445,3450,3445,176
20250401,113200,624588327,3440,3445,3445,3440,654
20250401,113100,622337432,3450,3450,3460,3450,964
20250401,113000,619009347,3460,3450,3460,3450,354
20250401,112900,617786332,3450,3455,3455,3450,220
20250401,112800,617026387,3455,3460,3460,3455,620
20250401,112700,614884272,3460,3455,3460,3455,444
20250401,112600,613350227,3460,3465,3465,3460,132
20250401,112500,612893002,3465,3460,3465,3460,204
20250401,112400,612186297,3465,3455,3465,3455,227
20250401,112300,611400957,3455,3455,3465,3455,72
20250401,112200,611151577,3460,3455,3460,3455,166
20250401,112100,610577717,3465,3455,3465,3455,74
20250401,112000,610321747,3455,3455,3460,3455,113
20250401,111900,609931307,3465,3455,3465,3455,984
20250401,111800,606521862,3460,3465,3465,3460,200
20250401,111700,605828992,3465,3460,3465,3450,430
20250401,111600,604341867,3460,3455,3460,3455,2011
20250401,111500,597390307,3450,3440,3450,3440,17653
20250401,111400,536569252,3440,3445,3445,3440,5
20250401,111300,536552032,3440,3440,3445,3440,433
20250401,111200,535062257,3440,3440,3440,3440,331
20250401,111100,533923617,3440,3435,3440,3435,3004
20250401,111000,523589872,3435,3440,3440,3435,1071
20250401,110900,519905787,3440,3435,3440,3435,170
20250401,110800,519321142,3440,3435,3440,3430,406
20250401,110700,517926527,3430,3430,3430,3430,31
20250401,110600,517820197,3420,3430,3430,3420,259
20250401,110500,516932057,3430,3435,3435,3430,2292
20250401,110400,509059192,3430,3430,3435,3425,645
20250401,110300,506845537,3430,3430,3435,3430,193
20250401,110200,506183267,3435,3435,3435,3425,258
20250401,110100,505297302,3435,3435,3435,3430,281
20250401,110000,504332317,3430,3440,3440,3430,692
20250401,105900,501956247,3430,3435,3440,3430,791
20250401,105800,499239445,3430,3430,3430,3430,0
20250401,105700,499239445,3430,3430,3430,3430,111
20250401,105600,498858715,3430,3425,3430,3425,595
20250401,105500,496818175,3430,3430,3430,3430,60
20250401,105400,496612375,3430,3425,3430,3405,3079
20250401,105300,486099350,3425,3425,3425,3425,220
20250401,105200,485345850,3425,3430,3430,3425,283
20250401,105100,484375275,3430,3425,3430,3425,163
20250401,105000,483816835,3420,3420,3420,3420,1398
20250401,104900,479035675,3425,3425,3425,3420,33
20250401,104800,478922805,3420,3425,3425,3420,30
20250401,104700,478820175,3435,3430,3435,3430,82
20250401,104600,478538760,3435,3425,3435,3420,3409
20250401,104500,466853645,3420,3420,3420,3420,340
20250401,104400,465690845,3425,3415,3425,3415,1215
20250401,104300,461535635,3415,3410,3415,3410,2033
20250401,104200,454603095,3410,3410,3410,3410,0
20250401,104100,454603095,3410,3410,3410,3410,150
20250401,104000,454091595,3410,3415,3420,3410,1220
20250401,103900,449927165,3415,3415,3415,3415,4
20250401,103800,449913505,3415,3415,3420,3415,75
20250401,103700,449657315,3415,3415,3415,3415,10
20250401,103600,449623165,3415,3415,3415,3415,31
20250401,103500,449517300,3415,3415,3415,3415,36
20250401,103400,449394360,3415,3415,3415,3415,1622
20250401,103300,443855230,3420,3415,3420,3415,536
20250401,103200,442024765,3415,3415,3415,3415,100
20250401,103100,441683265,3420,3420,3420,3420,2274
20250401,103000,433906185,3420,3400,3430,3400,9935
20250401,102900,399990245,3385,3385,3385,3385,28
20250401,102800,399895465,3380,3380,3380,3380,31
20250401,102700,399790685,3385,3395,3395,3385,386
20250401,102600,398480265,3380,3380,3380,3380,0
20250401,102500,398480265,3380,3380,3380,3380,71
20250401,102400,398240285,3390,3390,3390,3390,10
20250401,102300,398206385,3400,3380,3400,3380,504
20250401,102200,396501025,3375,3370,3375,3370,5
20250401,102100,396484160,3385,3385,3385,3385,246
20250401,102000,395651450,3370,3370,3370,3370,16
20250401,101900,395597530,3365,3385,3385,3365,423
20250401,101800,394166135,3385,3395,3400,3365,1060
20250401,101700,390580900,3380,3400,3400,3380,1541
20250401,101600,385363920,3395,3395,3395,3395,31
20250401,101500,385258675,3400,3385,3400,3385,1245
20250401,101400,381037750,3400,3400,3400,3395,683
20250401,101300,378715705,3395,3395,3395,3395,0
20250401,101200,378715705,3395,3400,3400,3395,270
20250401,101100,377797885,3400,3370,3400,3365,6240
20250401,101000,356751560,3370,3365,3370,3365,979
20250401,100900,353456845,3365,3365,3365,3360,747
20250401,100800,350943345,3360,3360,3360,3360,120
20250401,100700,350540145,3360,3360,3365,3360,1935
20250401,100600,344038340,3360,3360,3360,3355,45
20250401,100500,343887295,3360,3360,3360,3360,111
20250401,100400,343514335,3360,3355,3360,3355,39
20250401,100300,343383450,3360,3355,3360,3355,62
20250401,100200,343175295,3355,3355,3355,3355,100
20250401,100100,342839795,3355,3360,3360,3355,135
20250401,100000,342386350,3350,3350,3360,3350,1856
20250401,095900,336162355,3355,3355,3355,3355,31
20250401,095800,336058350,3350,3355,3355,3350,331
20250401,095700,334948995,3360,3360,3360,3355,37
20250401,095600,334824850,3355,3355,3355,3350,1289
20250401,095500,330500265,3360,3355,3360,3355,41
20250401,095400,330362660,3360,3360,3360,3360,52
20250401,095300,330187940,3360,3360,3360,3360,3
20250401,095200,330177860,3355,3365,3365,3355,12
20250401,095100,330137575,3360,3360,3360,3360,9
20250401,095000,330107335,3365,3365,3365,3365,1241
20250401,094900,325931370,3370,3360,3370,3360,129
20250401,094800,325497710,3375,3375,3375,3375,200
20250401,094700,324822710,3375,3360,3375,3360,2057
20250401,094600,317903285,3355,3350,3355,3350,206
20250401,094500,317213030,3350,3345,3350,3345,111
20250401,094400,316841680,3350,3350,3350,3350,122
20250401,094300,316432980,3350,3350,3355,3350,107
20250401,094200,316074350,3350,3350,3350,3350,90
20250401,094100,315772850,3365,3350,3365,3350,102
20250401,094000,315431135,3350,3375,3375,3350,491
20250401,093900,313783610,3375,3355,3375,3350,6348
20250401,093800,292496120,3350,3350,3355,3350,534
20250401,093700,290706480,3350,3350,3350,3340,1976
20250401,093600,284102795,3350,3365,3365,3345,828
20250401,093500,281330035,3365,3370,3380,3360,409
20250401,093400,279955510,3360,3360,3360,3355,1935
20250401,093300,273454065,3350,3355,3355,3350,181
20250401,093200,272846915,3355,3375,3375,3345,9245
20250401,093100,241754020,3375,3375,3375,3375,0
20250401,093000,241754020,3375,3385,3385,3375,1355
20250401,092900,237172455,3390,3390,3390,3390,363
20250401,092800,235941885,3390,3395,3395,3390,844
20250401,092700,233077370,3400,3400,3400,3395,76
20250401,092600,232819125,3400,3405,3405,3400,200
20250401,092500,232138970,3410,3410,3410,3410,1
20250401,092400,232135560,3415,3400,3415,3400,1722
20250401,092300,226280730,3420,3415,3420,3400,152
20250401,092200,225763130,3420,3420,3420,3420,0
20250401,092100,225763130,3420,3410,3420,3400,2755
20250401,092000,216392925,3410,3415,3415,3410,291
20250401,091900,215399585,3415,3410,3415,3410,593
20250401,091800,213374990,3415,3410,3415,3410,68
20250401,091700,213142925,3415,3415,3415,3410,320
20250401,091600,212050175,3415,3410,3415,3410,78
20250401,091500,211784180,3415,3415,3415,3415,208
20250401,091400,211073860,3420,3420,3420,3415,734
20250401,091300,208564160,3415,3430,3430,3415,1001
20250401,091200,205135165,3430,3435,3435,3430,254
20250401,091100,204263565,3435,3425,3435,3425,2722
20250401,091000,194930610,3425,3415,3425,3415,911
20250401,090900,191814805,3415,3410,3420,3400,6088
20250401,090800,171067680,3410,3395,3415,3395,2232
20250401,090700,163471215,3400,3400,3400,3390,7386
20250401,090600,138369915,3400,3390,3400,3390,1258
20250401,090500,134100140,3390,3385,3390,3380,1052
20250401,090400,130537345,3385,3395,3410,3385,5620
20250401,090300,111492025,3410,3380,3410,3380,1960
20250401,090200,104817095,3375,3380,3380,3360,3338
20250401,090100,93567385,3375,3415,3415,3375,4684
20250401,090000,77694055,3395,3350,3430,3350,21850
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184200 996802562 3400 3400 3400 3400 4263
3 20250401 184100 996802562 3400 3400 3400 3400 0
4 20250401 184000 996802562 3400 3400 3400 3400 0
5 20250401 183900 996802562 3400 3400 3400 3400 0
6 20250401 183800 996802562 3400 3400 3400 3400 0
7 20250401 183700 996802562 3400 3400 3400 3400 0
8 20250401 183600 996802562 3400 3400 3400 3400 0
9 20250401 183500 996802562 3400 3400 3400 3400 0
10 20250401 183400 996802562 3400 3400 3400 3400 0
11 20250401 183300 996802562 3400 3400 3400 3400 0
12 20250401 183200 996802562 3400 3400 3400 3400 0
13 20250401 183100 996802562 3400 3400 3400 3400 0
14 20250401 183000 996802562 3400 3400 3400 3400 0
15 20250401 182900 996802562 3400 3400 3400 3400 0
16 20250401 182800 996802562 3400 3400 3400 3400 0
17 20250401 182700 996802562 3400 3400 3400 3400 0
18 20250401 182600 996802562 3400 3400 3400 3400 0
19 20250401 182500 996802562 3400 3400 3400 3400 0
20 20250401 182400 996802562 3400 3400 3400 3400 0
21 20250401 182300 996802562 3400 3400 3400 3400 0
22 20250401 182200 996802562 3400 3400 3400 3400 0
23 20250401 182100 996802562 3400 3400 3400 3400 0
24 20250401 182000 996802562 3400 3400 3400 3400 0
25 20250401 181900 996802562 3400 3400 3400 3400 0
26 20250401 181800 996802562 3400 3400 3400 3400 0
27 20250401 181700 996802562 3400 3400 3400 3400 0
28 20250401 181600 996802562 3400 3400 3400 3400 0
29 20250401 181500 996802562 3400 3400 3400 3400 0
30 20250401 181400 996802562 3400 3400 3400 3400 0
31 20250401 181300 996802562 3400 3400 3400 3400 0
32 20250401 181200 996802562 3400 3400 3400 3400 4263
33 20250401 181100 996802562 3400 3400 3400 3400 0
34 20250401 181000 996802562 3400 3400 3400 3400 0
35 20250401 180900 996802562 3400 3400 3400 3400 0
36 20250401 180800 996802562 3400 3400 3400 3400 0
37 20250401 180700 996802562 3400 3400 3400 3400 0
38 20250401 180600 996802562 3400 3400 3400 3400 0
39 20250401 180500 996802562 3400 3400 3400 3400 0
40 20250401 180400 996802562 3400 3400 3400 3400 0
41 20250401 180300 996802562 3400 3400 3400 3400 0
42 20250401 180200 996802562 3400 3400 3400 3400 0
43 20250401 180100 996802562 3400 3400 3400 3400 0
44 20250401 180000 996802562 3400 3400 3400 3400 0
45 20250401 175900 996802562 3400 3400 3400 3400 0
46 20250401 175800 996802562 3400 3400 3400 3400 0
47 20250401 175700 996802562 3400 3400 3400 3400 0
48 20250401 175600 996802562 3400 3400 3400 3400 0
49 20250401 175500 996802562 3400 3400 3400 3400 0
50 20250401 175400 996802562 3400 3400 3400 3400 0
51 20250401 175300 996802562 3400 3400 3400 3400 0
52 20250401 175200 996802562 3400 3400 3400 3400 0
53 20250401 175100 996802562 3400 3400 3400 3400 0
54 20250401 175000 996802562 3400 3400 3400 3400 0
55 20250401 174900 996802562 3400 3400 3400 3400 0
56 20250401 174800 996802562 3400 3400 3400 3400 0
57 20250401 174700 996802562 3400 3400 3400 3400 0
58 20250401 174600 996802562 3400 3400 3400 3400 0
59 20250401 174500 996802562 3400 3400 3400 3400 0
60 20250401 174400 996802562 3400 3400 3400 3400 0
61 20250401 174300 996802562 3400 3400 3400 3400 0
62 20250401 174200 996802562 3400 3400 3400 3400 4263
63 20250401 174100 996802562 3400 3400 3400 3400 0
64 20250401 174000 996802562 3400 3400 3400 3400 0
65 20250401 173900 996802562 3400 3400 3400 3400 0
66 20250401 173800 996802562 3400 3400 3400 3400 0
67 20250401 173700 996802562 3400 3400 3400 3400 0
68 20250401 173600 996802562 3400 3400 3400 3400 0
69 20250401 173500 996802562 3400 3400 3400 3400 0
70 20250401 173400 996802562 3400 3400 3400 3400 0
71 20250401 173300 996802562 3400 3400 3400 3400 0
72 20250401 173200 996802562 3400 3400 3400 3400 0
73 20250401 173100 996802562 3400 3400 3400 3400 0
74 20250401 173000 996802562 3400 3400 3400 3400 0
75 20250401 172900 996802562 3400 3400 3400 3400 0
76 20250401 172800 996802562 3400 3400 3400 3400 0
77 20250401 172700 996802562 3400 3400 3400 3400 0
78 20250401 172600 996802562 3400 3400 3400 3400 0
79 20250401 172500 996802562 3400 3400 3400 3400 0
80 20250401 172400 996802562 3400 3400 3400 3400 0
81 20250401 172300 996802562 3400 3400 3400 3400 0
82 20250401 172200 996802562 3400 3400 3400 3400 0
83 20250401 172100 996802562 3400 3400 3400 3400 0
84 20250401 172000 996802562 3400 3400 3400 3400 0
85 20250401 171900 996802562 3400 3400 3400 3400 0
86 20250401 171800 996802562 3400 3400 3400 3400 0
87 20250401 171700 996802562 3400 3400 3400 3400 0
88 20250401 171600 996802562 3400 3400 3400 3400 0
89 20250401 171500 996802562 3400 3400 3400 3400 0
90 20250401 171400 996802562 3400 3400 3400 3400 0
91 20250401 171300 996802562 3400 3400 3400 3400 0
92 20250401 171200 996802562 3400 3400 3400 3400 4263
93 20250401 171100 996802562 3400 3400 3400 3400 0
94 20250401 171000 996802562 3400 3400 3400 3400 0
95 20250401 170900 996802562 3400 3400 3400 3400 0
96 20250401 170800 996802562 3400 3400 3400 3400 0
97 20250401 170700 996802562 3400 3400 3400 3400 0
98 20250401 170600 996802562 3400 3400 3400 3400 0
99 20250401 170500 996802562 3400 3400 3400 3400 0
100 20250401 170400 996802562 3400 3400 3400 3400 0
101 20250401 170300 996802562 3400 3400 3400 3400 0
102 20250401 170200 996802562 3400 3400 3400 3400 0
103 20250401 170100 996802562 3400 3400 3400 3400 0
104 20250401 170000 996802562 3400 3400 3400 3400 0
105 20250401 165900 996802562 3400 3400 3400 3400 0
106 20250401 165800 996802562 3400 3400 3400 3400 0
107 20250401 165700 996802562 3400 3400 3400 3400 0
108 20250401 165600 996802562 3400 3400 3400 3400 0
109 20250401 165500 996802562 3400 3400 3400 3400 0
110 20250401 165400 996802562 3400 3400 3400 3400 0
111 20250401 165300 996802562 3400 3400 3400 3400 0
112 20250401 165200 996802562 3400 3400 3400 3400 0
113 20250401 165100 996802562 3400 3400 3400 3400 0
114 20250401 165000 996802562 3400 3400 3400 3400 0
115 20250401 164900 996802562 3400 3400 3400 3400 0
116 20250401 164800 996802562 3400 3400 3400 3400 0
117 20250401 164700 996802562 3400 3400 3400 3400 0
118 20250401 164600 996802562 3400 3400 3400 3400 0
119 20250401 164500 996802562 3400 3400 3400 3400 0
120 20250401 164400 996802562 3400 3400 3400 3400 0
121 20250401 164300 996802562 3400 3400 3400 3400 0
122 20250401 164200 996802562 3400 3400 3400 3400 4263
123 20250401 164100 996802562 3400 3400 3400 3400 0
124 20250401 164000 996802562 3400 3400 3400 3400 0
125 20250401 163900 996802562 3400 3400 3400 3400 0
126 20250401 163800 996802562 3400 3400 3400 3400 0
127 20250401 163700 996802562 3400 3400 3400 3400 0
128 20250401 163600 996802562 3400 3400 3400 3400 0
129 20250401 163500 996802562 3400 3400 3400 3400 0
130 20250401 163400 996802562 3400 3400 3400 3400 0
131 20250401 163300 996802562 3400 3400 3400 3400 0
132 20250401 163200 996802562 3400 3400 3400 3400 0
133 20250401 163100 996802562 3400 3400 3400 3400 0
134 20250401 163000 996802562 3400 3400 3400 3400 0
135 20250401 162900 996802562 3400 3400 3400 3400 0
136 20250401 162800 996802562 3400 3400 3400 3400 0
137 20250401 162700 996802562 3400 3400 3400 3400 0
138 20250401 162600 996802562 3400 3400 3400 3400 0
139 20250401 162500 996802562 3400 3400 3400 3400 0
140 20250401 162400 996802562 3400 3400 3400 3400 0
141 20250401 162300 996802562 3400 3400 3400 3400 0
142 20250401 162200 996802562 3400 3400 3400 3400 0
143 20250401 162100 996802562 3400 3400 3400 3400 0
144 20250401 162000 996802562 3400 3400 3400 3400 0
145 20250401 161900 996802562 3400 3400 3400 3400 0
146 20250401 161800 996802562 3400 3400 3400 3400 0
147 20250401 161700 996802562 3400 3400 3400 3400 0
148 20250401 161600 996802562 3400 3400 3400 3400 0
149 20250401 161500 996802562 3400 3400 3400 3400 0
150 20250401 161400 996802562 3400 3400 3400 3400 0
151 20250401 161300 996802562 3400 3400 3400 3400 0
152 20250401 161200 996802562 3400 3400 3400 3400 4263
153 20250401 161100 996802562 3400 3400 3400 3400 0
154 20250401 161000 996802562 3400 3400 3400 3400 0
155 20250401 160900 996802562 3400 3400 3400 3400 0
156 20250401 160800 996802562 3400 3400 3400 3400 0
157 20250401 160700 996802562 3400 3400 3400 3400 0
158 20250401 160600 996802562 3400 3400 3400 3400 0
159 20250401 160500 996802562 3400 3400 3400 3400 0
160 20250401 160400 996802562 3400 3400 3400 3400 0
161 20250401 160300 996802562 3400 3400 3400 3400 0
162 20250401 160200 996802562 3400 3400 3400 3400 0
163 20250401 160100 996802562 3400 3400 3400 3400 0
164 20250401 160000 996802562 3400 3400 3400 3400 0
165 20250401 155900 996802562 3400 3400 3400 3400 0
166 20250401 155800 996802562 3400 3400 3400 3400 0
167 20250401 155700 996802562 3400 3400 3400 3400 0
168 20250401 155600 996802562 3400 3400 3400 3400 0
169 20250401 155500 996802562 3400 3400 3400 3400 0
170 20250401 155400 996802562 3400 3400 3400 3400 0
171 20250401 155300 996802562 3400 3400 3400 3400 0
172 20250401 155200 996802562 3400 3400 3400 3400 0
173 20250401 155100 996802562 3400 3400 3400 3400 0
174 20250401 155000 996802562 3400 3400 3400 3400 0
175 20250401 154900 996802562 3400 3400 3400 3400 0
176 20250401 154800 996802562 3400 3400 3400 3400 0
177 20250401 154700 996802562 3400 3400 3400 3400 0
178 20250401 154600 996802562 3400 3400 3400 3400 0
179 20250401 154500 996802562 3400 3400 3400 3400 0
180 20250401 154400 996802562 3400 3400 3400 3400 0
181 20250401 154300 996802562 3400 3400 3400 3400 0
182 20250401 154200 996802562 3400 3400 3400 3400 4263
183 20250401 154100 996802562 3400 3400 3400 3400 0
184 20250401 154000 996802562 3400 3400 3400 3400 0
185 20250401 153900 996802562 3400 3400 3400 3400 0
186 20250401 153800 996802562 3400 3400 3400 3400 0
187 20250401 153700 996802562 3400 3400 3400 3400 0
188 20250401 153600 996802562 3400 3400 3400 3400 0
189 20250401 153500 996802562 3400 3400 3400 3400 0
190 20250401 153400 996802562 3400 3400 3400 3400 0
191 20250401 153300 996802562 3400 3400 3400 3400 0
192 20250401 153200 996802562 3400 3400 3400 3400 0
193 20250401 153100 996802562 3400 3400 3400 3400 0
194 20250401 153000 996802562 3400 3400 3400 3400 4263
195 20250401 152900 982308362 3410 3410 3410 3410 0
196 20250401 152800 982308362 3410 3410 3410 3410 0
197 20250401 152700 982308362 3410 3410 3410 3410 0
198 20250401 152600 982308362 3410 3410 3410 3410 0
199 20250401 152500 982308362 3410 3410 3410 3410 0
200 20250401 152400 982308362 3410 3410 3410 3410 0
201 20250401 152300 982308362 3410 3410 3410 3410 0
202 20250401 152200 982308362 3410 3410 3410 3410 0
203 20250401 152100 982308362 3410 3410 3410 3410 0
204 20250401 152000 982308362 3410 3410 3410 3410 0
205 20250401 151900 982308362 3410 3410 3410 3405 55
206 20250401 151800 982120862 3415 3410 3415 3410 102
207 20250401 151700 981772537 3410 3410 3410 3410 214
208 20250401 151600 981042797 3410 3405 3410 3405 885
209 20250401 151500 978025462 3405 3415 3415 3405 101
210 20250401 151400 977681457 3415 3415 3415 3415 1425
211 20250401 151300 972815082 3415 3410 3415 3405 345
212 20250401 151200 971637632 3415 3415 3415 3415 160
213 20250401 151100 971091232 3415 3415 3420 3415 1180
214 20250401 151000 967059422 3415 3410 3415 3410 197
215 20250401 150900 966386687 3410 3415 3415 3405 625
216 20250401 150800 964255232 3415 3415 3420 3415 130
217 20250401 150700 963811232 3415 3410 3420 3410 355
218 20250401 150600 962599777 3400 3415 3420 3400 4639
219 20250401 150500 946789787 3415 3410 3415 3405 804
220 20250401 150400 944048857 3405 3430 3430 3405 1651
221 20250401 150300 938414907 3420 3420 3430 3420 120
222 20250401 150200 938004267 3420 3420 3420 3420 70
223 20250401 150100 937764867 3430 3430 3430 3430 0
224 20250401 150000 937764867 3430 3430 3430 3430 1
225 20250401 145900 937761437 3420 3415 3420 3415 1294
226 20250401 145800 933335982 3420 3420 3420 3420 139
227 20250401 145700 932860602 3420 3430 3430 3420 2694
228 20250401 145600 923645342 3430 3430 3430 3420 130
229 20250401 145500 923200442 3430 3430 3430 3430 42
230 20250401 145400 923056382 3430 3430 3430 3420 302
231 20250401 145300 922022222 3430 3430 3430 3420 1782
232 20250401 145200 915922912 3430 3430 3430 3430 1041
233 20250401 145100 912352282 3430 3430 3430 3430 1694
234 20250401 145000 906541862 3425 3435 3435 3425 1825
235 20250401 144900 900289122 3435 3430 3435 3425 2371
236 20250401 144800 892165732 3430 3440 3440 3430 2017
237 20250401 144700 885246992 3440 3440 3440 3440 0
238 20250401 144600 885246992 3440 3440 3440 3440 112
239 20250401 144500 884861712 3440 3440 3440 3440 100
240 20250401 144400 884517712 3440 3440 3440 3440 0
241 20250401 144300 884517712 3440 3430 3440 3430 11
242 20250401 144200 884479972 3435 3440 3440 3435 12
243 20250401 144100 884438742 3430 3440 3440 3430 21
244 20250401 144000 884366702 3430 3435 3440 3430 81
245 20250401 143900 884088812 3435 3435 3435 3435 974
246 20250401 143800 880743122 3435 3435 3435 3435 1484
247 20250401 143700 875645582 3430 3435 3435 3430 210
248 20250401 143600 874924267 3435 3435 3435 3430 21
249 20250401 143500 874852167 3435 3440 3440 3430 3297
250 20250401 143400 863536807 3435 3440 3440 3435 1447
251 20250401 143300 858559742 3440 3440 3440 3440 1007
252 20250401 143200 855095662 3445 3445 3445 3445 0
253 20250401 143100 855095662 3445 3440 3445 3440 189
254 20250401 143000 854445412 3445 3445 3445 3445 1
255 20250401 142900 854441967 3440 3440 3440 3440 7
256 20250401 142800 854417887 3445 3445 3445 3445 93
257 20250401 142700 854097502 3440 3445 3445 3440 128
258 20250401 142600 853656547 3445 3445 3445 3445 127
259 20250401 142500 853219032 3445 3440 3445 3440 183
260 20250401 142400 852588602 3445 3440 3445 3440 218
261 20250401 142300 851837822 3445 3440 3445 3440 308
262 20250401 142200 850776797 3445 3445 3445 3445 219
263 20250401 142100 850022342 3445 3445 3445 3445 12
264 20250401 142000 849981002 3440 3445 3445 3440 1082
265 20250401 141900 846253747 3445 3445 3445 3445 0
266 20250401 141800 846253747 3445 3445 3445 3445 137
267 20250401 141700 845781782 3445 3445 3445 3445 0
268 20250401 141600 845781782 3445 3447 3447 3435 1275
269 20250401 141500 841391427 3445 3445 3445 3445 93
270 20250401 141400 841071042 3450 3450 3450 3445 259
271 20250401 141300 840178497 3450 3450 3450 3450 62
272 20250401 141200 839964597 3450 3450 3450 3440 89
273 20250401 141100 839657627 3450 3450 3450 3450 64
274 20250401 141000 839436827 3455 3455 3455 3455 117
275 20250401 140900 839032592 3455 3455 3455 3455 119
276 20250401 140800 838621447 3455 3455 3455 3440 207
277 20250401 140700 837907657 3455 3455 3455 3455 0
278 20250401 140600 837907657 3455 3455 3455 3455 1
279 20250401 140500 837904202 3455 3450 3455 3440 789
280 20250401 140400 835184012 3460 3460 3460 3460 113
281 20250401 140300 834793032 3460 3460 3460 3460 64
282 20250401 140200 834571592 3460 3460 3460 3460 98
283 20250401 140100 834232512 3460 3460 3460 3460 66
284 20250401 140000 834004152 3460 3460 3460 3460 118
285 20250401 135900 833595872 3460 3460 3460 3445 2437
286 20250401 135800 825176417 3460 3455 3460 3455 61
287 20250401 135700 824965367 3455 3457 3460 3455 200
288 20250401 135600 824273952 3460 3460 3460 3460 84
289 20250401 135500 823983312 3455 3455 3460 3455 159
290 20250401 135400 823433382 3460 3460 3460 3460 0
291 20250401 135300 823433382 3460 3460 3460 3460 87
292 20250401 135200 823132362 3460 3455 3460 3455 124
293 20250401 135100 822703622 3460 3460 3460 3460 19
294 20250401 135000 822637882 3445 3465 3465 3445 335
295 20250401 134900 821481717 3460 3460 3460 3460 1328
296 20250401 134800 816886837 3460 3460 3460 3460 75
297 20250401 134700 816627337 3460 3460 3460 3460 178
298 20250401 134600 816011457 3460 3452 3460 3452 113
299 20250401 134500 815620717 3445 3460 3460 3445 223
300 20250401 134400 814849602 3460 3460 3460 3460 11
301 20250401 134300 814811542 3460 3450 3460 3450 416
302 20250401 134200 813376322 3450 3450 3450 3450 294
303 20250401 134100 812362022 3460 3460 3460 3455 49
304 20250401 134000 812192707 3460 3455 3460 3455 409
305 20250401 133900 810779602 3455 3450 3455 3450 1108
306 20250401 133800 806956842 3450 3455 3455 3450 573
307 20250401 133700 804977202 3455 3455 3455 3455 618
308 20250401 133600 802842012 3455 3455 3455 3455 97
309 20250401 133500 802506877 3455 3455 3455 3455 403
310 20250401 133400 801114512 3455 3455 3455 3455 0
311 20250401 133300 801114512 3455 3450 3455 3450 678
312 20250401 133200 798774932 3450 3450 3450 3450 5
313 20250401 133100 798757682 3450 3450 3450 3450 275
314 20250401 133000 797808932 3450 3450 3450 3450 185
315 20250401 132900 797170682 3450 3450 3450 3450 106
316 20250401 132800 796804982 3455 3455 3455 3455 0
317 20250401 132700 796804982 3455 3455 3455 3455 3
318 20250401 132600 796794617 3455 3450 3455 3450 2082
319 20250401 132500 789603217 3455 3455 3455 3455 44
320 20250401 132400 789451197 3455 3455 3455 3455 13
321 20250401 132300 789406282 3450 3455 3455 3450 18
322 20250401 132200 789344127 3455 3455 3455 3455 54
323 20250401 132100 789157557 3455 3455 3465 3455 660
324 20250401 132000 786877157 3455 3450 3455 3447 1330
325 20250401 131900 782287957 3450 3450 3450 3450 111
326 20250401 131800 781905007 3450 3450 3450 3450 0
327 20250401 131700 781905007 3450 3450 3450 3450 141
328 20250401 131600 781418557 3450 3440 3450 3440 1069
329 20250401 131500 777740507 3450 3450 3450 3450 133
330 20250401 131400 777281657 3450 3450 3450 3450 162
331 20250401 131300 776722757 3440 3450 3450 3440 487
332 20250401 131200 775045607 3440 3440 3440 3440 65
333 20250401 131100 774822007 3450 3450 3450 3450 2
334 20250401 131000 774815107 3445 3445 3445 3445 1258
335 20250401 130900 770481297 3445 3445 3445 3445 122
336 20250401 130800 770061007 3445 3445 3445 3445 65
337 20250401 130700 769837082 3445 3445 3445 3445 0
338 20250401 130600 769837082 3445 3440 3445 3440 2053
339 20250401 130500 762774502 3450 3450 3450 3450 223
340 20250401 130400 762005152 3450 3450 3450 3440 2189
341 20250401 130300 754473672 3450 3440 3450 3440 107
342 20250401 130200 754104532 3440 3445 3450 3440 1064
343 20250401 130100 750439252 3445 3450 3450 3445 281
344 20250401 130000 749471107 3450 3445 3450 3445 432
345 20250401 125900 747980867 3450 3450 3450 3450 92
346 20250401 125800 747663467 3445 3450 3450 3445 165
347 20250401 125700 747094622 3450 3450 3450 3450 1
348 20250401 125600 747091172 3445 3450 3450 3445 383
349 20250401 125500 745771322 3445 3445 3445 3445 38
350 20250401 125400 745640412 3450 3450 3450 3450 19
351 20250401 125300 745574862 3450 3445 3450 3445 129
352 20250401 125200 745130037 3445 3455 3455 3445 876
353 20250401 125100 742108197 3450 3450 3450 3450 31
354 20250401 125000 742001247 3450 3450 3450 3450 55
355 20250401 124900 741811497 3455 3450 3455 3450 569
356 20250401 124800 739848095 3455 3465 3465 3455 272
357 20250401 124700 738908225 3460 3455 3465 3455 407
358 20250401 124600 737499770 3460 3460 3460 3460 22
359 20250401 124500 737423650 3470 3470 3470 3465 90
360 20250401 124400 737111355 3480 3480 3480 3480 335
361 20250401 124300 735945555 3480 3460 3480 3460 6852
362 20250401 124200 712201840 3455 3460 3460 3455 131
363 20250401 124100 711748735 3460 3450 3460 3450 440
364 20250401 124000 710230065 3455 3450 3455 3450 637
365 20250401 123900 708032396 3450 3460 3462 3450 1843
366 20250401 123800 701657748 3462 3462 3462 3462 10
367 20250401 123700 701623128 3462 3460 3462 3460 200
368 20250401 123600 700930980 3462 3462 3462 3460 404
369 20250401 123500 699532932 3460 3462 3462 3460 143
370 20250401 123400 699037928 3462 3462 3462 3460 331
371 20250401 123300 697892070 3460 3465 3465 3460 202
372 20250401 123200 697192328 3467 3467 3467 3467 69
373 20250401 123100 696953105 3475 3470 3475 3470 150
374 20250401 123000 696432090 3475 3475 3475 3475 88
375 20250401 122900 696126290 3475 3475 3475 3470 680
376 20250401 122800 693765985 3480 3475 3480 3475 51
377 20250401 122700 693588660 3480 3475 3480 3475 72
378 20250401 122600 693338450 3475 3475 3475 3470 332
379 20250401 122500 692184905 3475 3470 3475 3470 134
380 20250401 122400 691719915 3470 3465 3470 3465 371
381 20250401 122300 690432705 3470 3465 3470 3460 577
382 20250401 122200 688430690 3460 3470 3470 3460 140
383 20250401 122100 687945030 3460 3460 3475 3460 29
384 20250401 122000 687844660 3475 3470 3475 3460 22
385 20250401 121900 687768365 3470 3470 3470 3465 60
386 20250401 121800 687560320 3470 3465 3470 3465 536
387 20250401 121700 685700555 3470 3465 3470 3465 195
388 20250401 121600 685024875 3470 3470 3475 3465 216
389 20250401 121500 684275435 3475 3470 3475 3470 239
390 20250401 121400 683446100 3465 3470 3470 3465 149
391 20250401 121300 682929225 3465 3465 3470 3465 146
392 20250401 121200 682422980 3470 3470 3470 3465 20
393 20250401 121100 682353615 3470 3475 3475 3470 32
394 20250401 121000 682242425 3475 3467 3475 3467 1343
395 20250401 120900 677580779 3470 3467 3470 3467 2
396 20250401 120800 677573842 3470 3470 3470 3465 1035
397 20250401 120700 673982547 3460 3465 3470 3460 1003
398 20250401 120600 670506831 3462 3465 3465 3462 982
399 20250401 120500 667105947 3460 3460 3465 3460 1074
400 20250401 120400 663389402 3455 3460 3460 3455 38
401 20250401 120300 663257957 3465 3465 3465 3465 1200
402 20250401 120200 659099957 3450 3460 3460 3450 91
403 20250401 120100 658785167 3465 3465 3465 3465 200
404 20250401 120000 658092167 3465 3460 3465 3450 605
405 20250401 115900 655999087 3460 3455 3460 3455 1035
406 20250401 115800 652420607 3450 3450 3450 3450 138
407 20250401 115700 651944507 3450 3450 3450 3450 154
408 20250401 115600 651413207 3450 3450 3450 3450 110
409 20250401 115500 651033707 3445 3450 3450 3445 93
410 20250401 115400 650713057 3450 3445 3450 3445 212
411 20250401 115300 649981812 3450 3440 3450 3440 259
412 20250401 115200 649090302 3460 3460 3460 3460 0
413 20250401 115100 649090302 3460 3460 3460 3460 93
414 20250401 115000 648768522 3460 3460 3465 3445 2683
415 20250401 114900 639498382 3465 3460 3465 3460 364
416 20250401 114800 638237422 3465 3455 3465 3450 134
417 20250401 114700 637773992 3455 3460 3460 3455 34
418 20250401 114600 637656517 3455 3455 3455 3455 375
419 20250401 114500 636360892 3460 3455 3460 3455 22
420 20250401 114400 636284832 3450 3455 3455 3450 106
421 20250401 114300 635918757 3455 3445 3455 3445 20
422 20250401 114200 635849837 3455 3455 3455 3455 0
423 20250401 114100 635849837 3455 3450 3455 3450 85
424 20250401 114000 635556317 3455 3455 3455 3450 108
425 20250401 113900 635183677 3455 3445 3455 3445 1029
426 20250401 113800 631629782 3445 3445 3445 3445 107
427 20250401 113700 631261167 3460 3455 3460 3455 1546
428 20250401 113600 625913737 3450 3450 3450 3450 32
429 20250401 113500 625803337 3455 3455 3455 3455 0
430 20250401 113400 625803337 3455 3445 3460 3445 176
431 20250401 113300 625194892 3445 3445 3450 3445 176
432 20250401 113200 624588327 3440 3445 3445 3440 654
433 20250401 113100 622337432 3450 3450 3460 3450 964
434 20250401 113000 619009347 3460 3450 3460 3450 354
435 20250401 112900 617786332 3450 3455 3455 3450 220
436 20250401 112800 617026387 3455 3460 3460 3455 620
437 20250401 112700 614884272 3460 3455 3460 3455 444
438 20250401 112600 613350227 3460 3465 3465 3460 132
439 20250401 112500 612893002 3465 3460 3465 3460 204
440 20250401 112400 612186297 3465 3455 3465 3455 227
441 20250401 112300 611400957 3455 3455 3465 3455 72
442 20250401 112200 611151577 3460 3455 3460 3455 166
443 20250401 112100 610577717 3465 3455 3465 3455 74
444 20250401 112000 610321747 3455 3455 3460 3455 113
445 20250401 111900 609931307 3465 3455 3465 3455 984
446 20250401 111800 606521862 3460 3465 3465 3460 200
447 20250401 111700 605828992 3465 3460 3465 3450 430
448 20250401 111600 604341867 3460 3455 3460 3455 2011
449 20250401 111500 597390307 3450 3440 3450 3440 17653
450 20250401 111400 536569252 3440 3445 3445 3440 5
451 20250401 111300 536552032 3440 3440 3445 3440 433
452 20250401 111200 535062257 3440 3440 3440 3440 331
453 20250401 111100 533923617 3440 3435 3440 3435 3004
454 20250401 111000 523589872 3435 3440 3440 3435 1071
455 20250401 110900 519905787 3440 3435 3440 3435 170
456 20250401 110800 519321142 3440 3435 3440 3430 406
457 20250401 110700 517926527 3430 3430 3430 3430 31
458 20250401 110600 517820197 3420 3430 3430 3420 259
459 20250401 110500 516932057 3430 3435 3435 3430 2292
460 20250401 110400 509059192 3430 3430 3435 3425 645
461 20250401 110300 506845537 3430 3430 3435 3430 193
462 20250401 110200 506183267 3435 3435 3435 3425 258
463 20250401 110100 505297302 3435 3435 3435 3430 281
464 20250401 110000 504332317 3430 3440 3440 3430 692
465 20250401 105900 501956247 3430 3435 3440 3430 791
466 20250401 105800 499239445 3430 3430 3430 3430 0
467 20250401 105700 499239445 3430 3430 3430 3430 111
468 20250401 105600 498858715 3430 3425 3430 3425 595
469 20250401 105500 496818175 3430 3430 3430 3430 60
470 20250401 105400 496612375 3430 3425 3430 3405 3079
471 20250401 105300 486099350 3425 3425 3425 3425 220
472 20250401 105200 485345850 3425 3430 3430 3425 283
473 20250401 105100 484375275 3430 3425 3430 3425 163
474 20250401 105000 483816835 3420 3420 3420 3420 1398
475 20250401 104900 479035675 3425 3425 3425 3420 33
476 20250401 104800 478922805 3420 3425 3425 3420 30
477 20250401 104700 478820175 3435 3430 3435 3430 82
478 20250401 104600 478538760 3435 3425 3435 3420 3409
479 20250401 104500 466853645 3420 3420 3420 3420 340
480 20250401 104400 465690845 3425 3415 3425 3415 1215
481 20250401 104300 461535635 3415 3410 3415 3410 2033
482 20250401 104200 454603095 3410 3410 3410 3410 0
483 20250401 104100 454603095 3410 3410 3410 3410 150
484 20250401 104000 454091595 3410 3415 3420 3410 1220
485 20250401 103900 449927165 3415 3415 3415 3415 4
486 20250401 103800 449913505 3415 3415 3420 3415 75
487 20250401 103700 449657315 3415 3415 3415 3415 10
488 20250401 103600 449623165 3415 3415 3415 3415 31
489 20250401 103500 449517300 3415 3415 3415 3415 36
490 20250401 103400 449394360 3415 3415 3415 3415 1622
491 20250401 103300 443855230 3420 3415 3420 3415 536
492 20250401 103200 442024765 3415 3415 3415 3415 100
493 20250401 103100 441683265 3420 3420 3420 3420 2274
494 20250401 103000 433906185 3420 3400 3430 3400 9935
495 20250401 102900 399990245 3385 3385 3385 3385 28
496 20250401 102800 399895465 3380 3380 3380 3380 31
497 20250401 102700 399790685 3385 3395 3395 3385 386
498 20250401 102600 398480265 3380 3380 3380 3380 0
499 20250401 102500 398480265 3380 3380 3380 3380 71
500 20250401 102400 398240285 3390 3390 3390 3390 10
501 20250401 102300 398206385 3400 3380 3400 3380 504
502 20250401 102200 396501025 3375 3370 3375 3370 5
503 20250401 102100 396484160 3385 3385 3385 3385 246
504 20250401 102000 395651450 3370 3370 3370 3370 16
505 20250401 101900 395597530 3365 3385 3385 3365 423
506 20250401 101800 394166135 3385 3395 3400 3365 1060
507 20250401 101700 390580900 3380 3400 3400 3380 1541
508 20250401 101600 385363920 3395 3395 3395 3395 31
509 20250401 101500 385258675 3400 3385 3400 3385 1245
510 20250401 101400 381037750 3400 3400 3400 3395 683
511 20250401 101300 378715705 3395 3395 3395 3395 0
512 20250401 101200 378715705 3395 3400 3400 3395 270
513 20250401 101100 377797885 3400 3370 3400 3365 6240
514 20250401 101000 356751560 3370 3365 3370 3365 979
515 20250401 100900 353456845 3365 3365 3365 3360 747
516 20250401 100800 350943345 3360 3360 3360 3360 120
517 20250401 100700 350540145 3360 3360 3365 3360 1935
518 20250401 100600 344038340 3360 3360 3360 3355 45
519 20250401 100500 343887295 3360 3360 3360 3360 111
520 20250401 100400 343514335 3360 3355 3360 3355 39
521 20250401 100300 343383450 3360 3355 3360 3355 62
522 20250401 100200 343175295 3355 3355 3355 3355 100
523 20250401 100100 342839795 3355 3360 3360 3355 135
524 20250401 100000 342386350 3350 3350 3360 3350 1856
525 20250401 095900 336162355 3355 3355 3355 3355 31
526 20250401 095800 336058350 3350 3355 3355 3350 331
527 20250401 095700 334948995 3360 3360 3360 3355 37
528 20250401 095600 334824850 3355 3355 3355 3350 1289
529 20250401 095500 330500265 3360 3355 3360 3355 41
530 20250401 095400 330362660 3360 3360 3360 3360 52
531 20250401 095300 330187940 3360 3360 3360 3360 3
532 20250401 095200 330177860 3355 3365 3365 3355 12
533 20250401 095100 330137575 3360 3360 3360 3360 9
534 20250401 095000 330107335 3365 3365 3365 3365 1241
535 20250401 094900 325931370 3370 3360 3370 3360 129
536 20250401 094800 325497710 3375 3375 3375 3375 200
537 20250401 094700 324822710 3375 3360 3375 3360 2057
538 20250401 094600 317903285 3355 3350 3355 3350 206
539 20250401 094500 317213030 3350 3345 3350 3345 111
540 20250401 094400 316841680 3350 3350 3350 3350 122
541 20250401 094300 316432980 3350 3350 3355 3350 107
542 20250401 094200 316074350 3350 3350 3350 3350 90
543 20250401 094100 315772850 3365 3350 3365 3350 102
544 20250401 094000 315431135 3350 3375 3375 3350 491
545 20250401 093900 313783610 3375 3355 3375 3350 6348
546 20250401 093800 292496120 3350 3350 3355 3350 534
547 20250401 093700 290706480 3350 3350 3350 3340 1976
548 20250401 093600 284102795 3350 3365 3365 3345 828
549 20250401 093500 281330035 3365 3370 3380 3360 409
550 20250401 093400 279955510 3360 3360 3360 3355 1935
551 20250401 093300 273454065 3350 3355 3355 3350 181
552 20250401 093200 272846915 3355 3375 3375 3345 9245
553 20250401 093100 241754020 3375 3375 3375 3375 0
554 20250401 093000 241754020 3375 3385 3385 3375 1355
555 20250401 092900 237172455 3390 3390 3390 3390 363
556 20250401 092800 235941885 3390 3395 3395 3390 844
557 20250401 092700 233077370 3400 3400 3400 3395 76
558 20250401 092600 232819125 3400 3405 3405 3400 200
559 20250401 092500 232138970 3410 3410 3410 3410 1
560 20250401 092400 232135560 3415 3400 3415 3400 1722
561 20250401 092300 226280730 3420 3415 3420 3400 152
562 20250401 092200 225763130 3420 3420 3420 3420 0
563 20250401 092100 225763130 3420 3410 3420 3400 2755
564 20250401 092000 216392925 3410 3415 3415 3410 291
565 20250401 091900 215399585 3415 3410 3415 3410 593
566 20250401 091800 213374990 3415 3410 3415 3410 68
567 20250401 091700 213142925 3415 3415 3415 3410 320
568 20250401 091600 212050175 3415 3410 3415 3410 78
569 20250401 091500 211784180 3415 3415 3415 3415 208
570 20250401 091400 211073860 3420 3420 3420 3415 734
571 20250401 091300 208564160 3415 3430 3430 3415 1001
572 20250401 091200 205135165 3430 3435 3435 3430 254
573 20250401 091100 204263565 3435 3425 3435 3425 2722
574 20250401 091000 194930610 3425 3415 3425 3415 911
575 20250401 090900 191814805 3415 3410 3420 3400 6088
576 20250401 090800 171067680 3410 3395 3415 3395 2232
577 20250401 090700 163471215 3400 3400 3400 3390 7386
578 20250401 090600 138369915 3400 3390 3400 3390 1258
579 20250401 090500 134100140 3390 3385 3390 3380 1052
580 20250401 090400 130537345 3385 3395 3410 3385 5620
581 20250401 090300 111492025 3410 3380 3410 3380 1960
582 20250401 090200 104817095 3375 3380 3380 3360 3338
583 20250401 090100 93567385 3375 3415 3415 3375 4684
584 20250401 090000 77694055 3395 3350 3430 3350 21850

1
000680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,78803016,0,289995098880,0.00
20250327,0,78803016,0,288813053640,0.00
20250326,0,78803016,0,298663430640,0.00
20250325,0,78803016,0,299451460800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 78803016 0 289995098880 0.00
3 20250327 0 78803016 0 288813053640 0.00
4 20250326 0 78803016 0 298663430640 0.00
5 20250325 0 78803016 0 299451460800 0.00