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

588
002140/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184600,467950245,2695,2695,2695,2695,1984
20250401,184500,467950245,2695,2695,2695,2695,0
20250401,184400,467950245,2695,2695,2695,2695,0
20250401,184300,467950245,2695,2695,2695,2695,0
20250401,184200,467950245,2695,2695,2695,2695,0
20250401,184100,467950245,2695,2695,2695,2695,0
20250401,184000,467950245,2695,2695,2695,2695,0
20250401,183900,467950245,2695,2695,2695,2695,0
20250401,183800,467950245,2695,2695,2695,2695,0
20250401,183700,467950245,2695,2695,2695,2695,0
20250401,183600,467950245,2695,2695,2695,2695,0
20250401,183500,467950245,2695,2695,2695,2695,0
20250401,183400,467950245,2695,2695,2695,2695,0
20250401,183300,467950245,2695,2695,2695,2695,0
20250401,183200,467950245,2695,2695,2695,2695,0
20250401,183100,467950245,2695,2695,2695,2695,0
20250401,183000,467950245,2695,2695,2695,2695,0
20250401,182900,467950245,2695,2695,2695,2695,0
20250401,182800,467950245,2695,2695,2695,2695,0
20250401,182700,467950245,2695,2695,2695,2695,0
20250401,182600,467950245,2695,2695,2695,2695,0
20250401,182500,467950245,2695,2695,2695,2695,0
20250401,182400,467950245,2695,2695,2695,2695,0
20250401,182300,467950245,2695,2695,2695,2695,0
20250401,182200,467950245,2695,2695,2695,2695,0
20250401,182100,467950245,2695,2695,2695,2695,0
20250401,182000,467950245,2695,2695,2695,2695,0
20250401,181900,467950245,2695,2695,2695,2695,0
20250401,181800,467950245,2695,2695,2695,2695,0
20250401,181700,467950245,2695,2695,2695,2695,0
20250401,181600,467950245,2695,2695,2695,2695,1984
20250401,181500,467950245,2695,2695,2695,2695,0
20250401,181400,467950245,2695,2695,2695,2695,0
20250401,181300,467950245,2695,2695,2695,2695,0
20250401,181200,467950245,2695,2695,2695,2695,0
20250401,181100,467950245,2695,2695,2695,2695,0
20250401,181000,467950245,2695,2695,2695,2695,0
20250401,180900,467950245,2695,2695,2695,2695,0
20250401,180800,467950245,2695,2695,2695,2695,0
20250401,180700,467950245,2695,2695,2695,2695,0
20250401,180600,467950245,2695,2695,2695,2695,0
20250401,180500,467950245,2695,2695,2695,2695,0
20250401,180400,467950245,2695,2695,2695,2695,0
20250401,180300,467950245,2695,2695,2695,2695,0
20250401,180200,467950245,2695,2695,2695,2695,0
20250401,180100,467950245,2695,2695,2695,2695,0
20250401,180000,467950245,2695,2695,2695,2695,0
20250401,175900,467950245,2695,2695,2695,2695,0
20250401,175800,467950245,2695,2695,2695,2695,0
20250401,175700,467950245,2695,2695,2695,2695,0
20250401,175600,467950245,2695,2695,2695,2695,0
20250401,175500,467950245,2695,2695,2695,2695,0
20250401,175400,467950245,2695,2695,2695,2695,0
20250401,175300,467950245,2695,2695,2695,2695,0
20250401,175200,467950245,2695,2695,2695,2695,0
20250401,175100,467950245,2695,2695,2695,2695,0
20250401,175000,467950245,2695,2695,2695,2695,0
20250401,174900,467950245,2695,2695,2695,2695,0
20250401,174800,467950245,2695,2695,2695,2695,0
20250401,174700,467950245,2695,2695,2695,2695,0
20250401,174600,467950245,2695,2695,2695,2695,1984
20250401,174500,467950245,2695,2695,2695,2695,0
20250401,174400,467950245,2695,2695,2695,2695,0
20250401,174300,467950245,2695,2695,2695,2695,0
20250401,174200,467950245,2695,2695,2695,2695,0
20250401,174100,467950245,2695,2695,2695,2695,0
20250401,174000,467950245,2695,2695,2695,2695,0
20250401,173900,467950245,2695,2695,2695,2695,0
20250401,173800,467950245,2695,2695,2695,2695,0
20250401,173700,467950245,2695,2695,2695,2695,0
20250401,173600,467950245,2695,2695,2695,2695,0
20250401,173500,467950245,2695,2695,2695,2695,0
20250401,173400,467950245,2695,2695,2695,2695,0
20250401,173300,467950245,2695,2695,2695,2695,0
20250401,173200,467950245,2695,2695,2695,2695,0
20250401,173100,467950245,2695,2695,2695,2695,0
20250401,173000,467950245,2695,2695,2695,2695,0
20250401,172900,467950245,2695,2695,2695,2695,0
20250401,172800,467950245,2695,2695,2695,2695,0
20250401,172700,467950245,2695,2695,2695,2695,0
20250401,172600,467950245,2695,2695,2695,2695,0
20250401,172500,467950245,2695,2695,2695,2695,0
20250401,172400,467950245,2695,2695,2695,2695,0
20250401,172300,467950245,2695,2695,2695,2695,0
20250401,172200,467950245,2695,2695,2695,2695,0
20250401,172100,467950245,2695,2695,2695,2695,0
20250401,172000,467950245,2695,2695,2695,2695,0
20250401,171900,467950245,2695,2695,2695,2695,0
20250401,171800,467950245,2695,2695,2695,2695,0
20250401,171700,467950245,2695,2695,2695,2695,0
20250401,171600,467950245,2695,2695,2695,2695,1984
20250401,171500,467950245,2695,2695,2695,2695,0
20250401,171400,467950245,2695,2695,2695,2695,0
20250401,171300,467950245,2695,2695,2695,2695,0
20250401,171200,467950245,2695,2695,2695,2695,0
20250401,171100,467950245,2695,2695,2695,2695,0
20250401,171000,467950245,2695,2695,2695,2695,0
20250401,170900,467950245,2695,2695,2695,2695,0
20250401,170800,467950245,2695,2695,2695,2695,0
20250401,170700,467950245,2695,2695,2695,2695,0
20250401,170600,467950245,2695,2695,2695,2695,0
20250401,170500,467950245,2695,2695,2695,2695,0
20250401,170400,467950245,2695,2695,2695,2695,0
20250401,170300,467950245,2695,2695,2695,2695,0
20250401,170200,467950245,2695,2695,2695,2695,0
20250401,170100,467950245,2695,2695,2695,2695,0
20250401,170000,467950245,2695,2695,2695,2695,0
20250401,165900,467950245,2695,2695,2695,2695,0
20250401,165800,467950245,2695,2695,2695,2695,0
20250401,165700,467950245,2695,2695,2695,2695,0
20250401,165600,467950245,2695,2695,2695,2695,0
20250401,165500,467950245,2695,2695,2695,2695,0
20250401,165400,467950245,2695,2695,2695,2695,0
20250401,165300,467950245,2695,2695,2695,2695,0
20250401,165200,467950245,2695,2695,2695,2695,0
20250401,165100,467950245,2695,2695,2695,2695,0
20250401,165000,467950245,2695,2695,2695,2695,0
20250401,164900,467950245,2695,2695,2695,2695,0
20250401,164800,467950245,2695,2695,2695,2695,0
20250401,164700,467950245,2695,2695,2695,2695,0
20250401,164600,467950245,2695,2695,2695,2695,1984
20250401,164500,467950245,2695,2695,2695,2695,0
20250401,164400,467950245,2695,2695,2695,2695,0
20250401,164300,467950245,2695,2695,2695,2695,0
20250401,164200,467950245,2695,2695,2695,2695,0
20250401,164100,467950245,2695,2695,2695,2695,0
20250401,164000,467950245,2695,2695,2695,2695,0
20250401,163900,467950245,2695,2695,2695,2695,0
20250401,163800,467950245,2695,2695,2695,2695,0
20250401,163700,467950245,2695,2695,2695,2695,0
20250401,163600,467950245,2695,2695,2695,2695,0
20250401,163500,467950245,2695,2695,2695,2695,0
20250401,163400,467950245,2695,2695,2695,2695,0
20250401,163300,467950245,2695,2695,2695,2695,0
20250401,163200,467950245,2695,2695,2695,2695,0
20250401,163100,467950245,2695,2695,2695,2695,0
20250401,163000,467950245,2695,2695,2695,2695,0
20250401,162900,467950245,2695,2695,2695,2695,0
20250401,162800,467950245,2695,2695,2695,2695,0
20250401,162700,467950245,2695,2695,2695,2695,0
20250401,162600,467950245,2695,2695,2695,2695,0
20250401,162500,467950245,2695,2695,2695,2695,0
20250401,162400,467950245,2695,2695,2695,2695,0
20250401,162300,467950245,2695,2695,2695,2695,0
20250401,162200,467950245,2695,2695,2695,2695,0
20250401,162100,467950245,2695,2695,2695,2695,0
20250401,162000,467950245,2695,2695,2695,2695,0
20250401,161900,467950245,2695,2695,2695,2695,0
20250401,161800,467950245,2695,2695,2695,2695,0
20250401,161700,467950245,2695,2695,2695,2695,0
20250401,161600,467950245,2695,2695,2695,2695,1984
20250401,161500,467950245,2695,2695,2695,2695,0
20250401,161400,467950245,2695,2695,2695,2695,0
20250401,161300,467950245,2695,2695,2695,2695,0
20250401,161200,467950245,2695,2695,2695,2695,0
20250401,161100,467950245,2695,2695,2695,2695,0
20250401,161000,467950245,2695,2695,2695,2695,0
20250401,160900,467950245,2695,2695,2695,2695,0
20250401,160800,467950245,2695,2695,2695,2695,0
20250401,160700,467950245,2695,2695,2695,2695,0
20250401,160600,467950245,2695,2695,2695,2695,0
20250401,160500,467950245,2695,2695,2695,2695,0
20250401,160400,467950245,2695,2695,2695,2695,0
20250401,160300,467950245,2695,2695,2695,2695,0
20250401,160200,467950245,2695,2695,2695,2695,0
20250401,160100,467950245,2695,2695,2695,2695,0
20250401,160000,467950245,2695,2695,2695,2695,0
20250401,155900,467950245,2695,2695,2695,2695,0
20250401,155800,467950245,2695,2695,2695,2695,0
20250401,155700,467950245,2695,2695,2695,2695,0
20250401,155600,467950245,2695,2695,2695,2695,0
20250401,155500,467950245,2695,2695,2695,2695,0
20250401,155400,467950245,2695,2695,2695,2695,0
20250401,155300,467950245,2695,2695,2695,2695,0
20250401,155200,467950245,2695,2695,2695,2695,0
20250401,155100,467950245,2695,2695,2695,2695,0
20250401,155000,467950245,2695,2695,2695,2695,0
20250401,154900,467950245,2695,2695,2695,2695,0
20250401,154800,467950245,2695,2695,2695,2695,0
20250401,154700,467950245,2695,2695,2695,2695,0
20250401,154600,467950245,2695,2695,2695,2695,1984
20250401,154500,467950245,2695,2695,2695,2695,0
20250401,154400,467950245,2695,2695,2695,2695,0
20250401,154300,467950245,2695,2695,2695,2695,0
20250401,154200,467950245,2695,2695,2695,2695,0
20250401,154100,467950245,2695,2695,2695,2695,0
20250401,154000,467950245,2695,2695,2695,2695,0
20250401,153900,467950245,2695,2695,2695,2695,0
20250401,153800,467950245,2695,2695,2695,2695,0
20250401,153700,467950245,2695,2695,2695,2695,0
20250401,153600,467950245,2695,2695,2695,2695,0
20250401,153500,467950245,2695,2695,2695,2695,0
20250401,153400,467950245,2695,2695,2695,2695,0
20250401,153300,467950245,2695,2695,2695,2695,0
20250401,153200,467950245,2695,2695,2695,2695,0
20250401,153100,467950245,2695,2695,2695,2695,0
20250401,153000,467950245,2695,2695,2695,2695,1984
20250401,152900,462603365,2695,2695,2695,2695,0
20250401,152800,462603365,2695,2695,2695,2695,0
20250401,152700,462603365,2695,2695,2695,2695,0
20250401,152600,462603365,2695,2695,2695,2695,0
20250401,152500,462603365,2695,2695,2695,2695,0
20250401,152400,462603365,2695,2695,2695,2695,0
20250401,152300,462603365,2695,2695,2695,2695,0
20250401,152200,462603365,2695,2695,2695,2695,0
20250401,152100,462603365,2695,2695,2695,2695,0
20250401,152000,462603365,2695,2695,2695,2695,0
20250401,151900,462603365,2695,2695,2695,2695,298
20250401,151800,461800255,2695,2695,2695,2695,0
20250401,151700,461800255,2695,2695,2695,2695,255
20250401,151600,461113030,2695,2695,2695,2695,145
20250401,151500,460722255,2695,2695,2695,2695,0
20250401,151400,460722255,2695,2695,2695,2695,0
20250401,151300,460722255,2695,2695,2695,2695,50
20250401,151200,460587505,2695,2700,2700,2695,2069
20250401,151100,455006705,2695,2695,2695,2695,117
20250401,151000,454691390,2695,2695,2695,2695,110
20250401,150900,454394940,2695,2695,2695,2695,1000
20250401,150800,451699940,2700,2700,2700,2700,2
20250401,150700,451694540,2700,2700,2700,2700,0
20250401,150600,451694540,2700,2700,2700,2700,1
20250401,150500,451691840,2695,2695,2695,2695,0
20250401,150400,451691840,2695,2695,2695,2695,684
20250401,150300,449848460,2695,2695,2695,2695,0
20250401,150200,449848460,2695,2695,2695,2695,2
20250401,150100,449843070,2695,2695,2695,2695,0
20250401,150000,449843070,2695,2695,2695,2695,60
20250401,145900,449681370,2700,2700,2700,2700,0
20250401,145800,449681370,2700,2695,2700,2695,235
20250401,145700,449047870,2700,2700,2700,2700,0
20250401,145600,449047870,2700,2700,2700,2700,0
20250401,145500,449047870,2700,2695,2700,2695,131
20250401,145400,448694820,2695,2695,2695,2695,200
20250401,145300,448155820,2700,2695,2700,2695,112
20250401,145200,447853930,2700,2700,2700,2700,0
20250401,145100,447853930,2700,2700,2700,2700,0
20250401,145000,447853930,2700,2700,2700,2700,0
20250401,144900,447853930,2700,2700,2700,2700,0
20250401,144800,447853930,2700,2700,2700,2700,0
20250401,144700,447853930,2700,2700,2700,2700,0
20250401,144600,447853930,2700,2700,2700,2700,0
20250401,144500,447853930,2700,2700,2700,2700,0
20250401,144400,447853930,2700,2700,2700,2700,0
20250401,144300,447853930,2700,2700,2700,2700,5
20250401,144200,447840430,2695,2695,2695,2695,0
20250401,144100,447840430,2695,2695,2695,2695,417
20250401,144000,446716615,2695,2700,2700,2695,86
20250401,143900,446484830,2700,2700,2700,2700,19
20250401,143800,446433530,2700,2700,2700,2700,56
20250401,143700,446282330,2695,2695,2695,2695,59
20250401,143600,446123325,2695,2695,2695,2695,2000
20250401,143500,440733325,2695,2695,2695,2695,0
20250401,143400,440733325,2695,2695,2695,2695,35
20250401,143300,440639000,2705,2705,2705,2705,1
20250401,143200,440636295,2700,2700,2700,2700,18
20250401,143100,440587695,2700,2700,2700,2700,0
20250401,143000,440587695,2700,2700,2700,2700,200
20250401,142900,440047695,2705,2705,2705,2705,3
20250401,142800,440039580,2705,2705,2705,2705,0
20250401,142700,440039580,2705,2705,2705,2705,0
20250401,142600,440039580,2705,2705,2705,2705,0
20250401,142500,440039580,2705,2705,2705,2705,0
20250401,142400,440039580,2705,2705,2705,2705,0
20250401,142300,440039580,2705,2705,2705,2705,0
20250401,142200,440039580,2705,2705,2705,2705,1
20250401,142100,440036875,2700,2700,2700,2700,0
20250401,142000,440036875,2700,2700,2700,2700,0
20250401,141900,440036875,2700,2700,2700,2700,0
20250401,141800,440036875,2700,2700,2700,2700,0
20250401,141700,440036875,2700,2700,2700,2700,1
20250401,141600,440034175,2705,2705,2705,2705,0
20250401,141500,440034175,2705,2705,2705,2705,2
20250401,141400,440028765,2705,2705,2705,2705,0
20250401,141300,440028765,2705,2705,2705,2705,0
20250401,141200,440028765,2705,2705,2705,2705,0
20250401,141100,440028765,2705,2705,2705,2705,0
20250401,141000,440028765,2705,2705,2705,2705,0
20250401,140900,440028765,2705,2705,2705,2705,0
20250401,140800,440028765,2705,2705,2705,2705,0
20250401,140700,440028765,2705,2705,2705,2705,0
20250401,140600,440028765,2705,2705,2705,2705,0
20250401,140500,440028765,2705,2705,2705,2705,0
20250401,140400,440028765,2705,2705,2705,2705,51
20250401,140300,439890810,2700,2700,2700,2700,0
20250401,140200,439890810,2700,2700,2700,2700,0
20250401,140100,439890810,2700,2700,2700,2700,9
20250401,140000,439866510,2705,2705,2705,2705,0
20250401,135900,439866510,2705,2705,2705,2705,0
20250401,135800,439866510,2705,2705,2705,2705,0
20250401,135700,439866510,2705,2705,2705,2705,0
20250401,135600,439866510,2705,2705,2705,2705,2
20250401,135500,439861100,2700,2700,2700,2700,158
20250401,135400,439434500,2695,2695,2695,2695,0
20250401,135300,439434500,2695,2695,2695,2695,0
20250401,135200,439434500,2695,2695,2695,2695,0
20250401,135100,439434500,2695,2695,2695,2695,0
20250401,135000,439434500,2695,2695,2695,2695,0
20250401,134900,439434500,2695,2695,2695,2695,0
20250401,134800,439434500,2695,2695,2695,2695,93
20250401,134700,439183865,2700,2700,2700,2700,0
20250401,134600,439183865,2700,2700,2700,2700,130
20250401,134500,438832865,2700,2700,2700,2700,0
20250401,134400,438832865,2700,2700,2700,2700,1
20250401,134300,438830165,2690,2690,2690,2690,0
20250401,134200,438830165,2690,2690,2690,2690,100
20250401,134100,438561165,2700,2700,2700,2700,1
20250401,134000,438558465,2700,2700,2700,2700,0
20250401,133900,438558465,2700,2700,2700,2700,0
20250401,133800,438558465,2700,2700,2700,2700,600
20250401,133700,436938465,2700,2700,2700,2700,0
20250401,133600,436938465,2700,2700,2700,2700,0
20250401,133500,436938465,2700,2700,2700,2700,0
20250401,133400,436938465,2700,2700,2700,2700,0
20250401,133300,436938465,2700,2700,2700,2700,0
20250401,133200,436938465,2700,2700,2700,2700,600
20250401,133100,435318465,2690,2690,2690,2690,0
20250401,133000,435318465,2690,2690,2690,2690,783
20250401,132900,433212195,2695,2695,2695,2695,180
20250401,132800,432727095,2690,2695,2695,2690,100
20250401,132700,432458060,2700,2700,2700,2700,61
20250401,132600,432293360,2705,2705,2705,2705,0
20250401,132500,432293360,2705,2705,2705,2705,0
20250401,132400,432293360,2705,2705,2705,2705,4
20250401,132300,432282540,2705,2705,2705,2705,0
20250401,132200,432282540,2705,2705,2705,2705,0
20250401,132100,432282540,2705,2705,2705,2705,0
20250401,132000,432282540,2705,2705,2705,2705,1
20250401,131900,432279835,2700,2700,2700,2700,0
20250401,131800,432279835,2700,2700,2700,2700,0
20250401,131700,432279835,2700,2700,2700,2700,100
20250401,131600,432009835,2700,2700,2700,2700,0
20250401,131500,432009835,2700,2700,2700,2700,160
20250401,131400,431577835,2695,2695,2695,2695,100
20250401,131300,431308335,2700,2700,2700,2700,0
20250401,131200,431308335,2700,2700,2700,2700,0
20250401,131100,431308335,2700,2700,2700,2700,42
20250401,131000,431194935,2695,2695,2695,2695,112
20250401,130900,430893095,2700,2700,2700,2700,10
20250401,130800,430866095,2700,2700,2700,2690,71
20250401,130700,430674895,2690,2690,2690,2690,100
20250401,130600,430405895,2700,2690,2700,2690,101
20250401,130500,430134195,2700,2700,2700,2700,0
20250401,130400,430134195,2700,2700,2700,2700,0
20250401,130300,430134195,2700,2700,2700,2700,0
20250401,130200,430134195,2700,2700,2700,2700,0
20250401,130100,430134195,2700,2700,2700,2700,0
20250401,130000,430134195,2700,2700,2700,2700,10
20250401,125900,430107195,2700,2700,2700,2700,100
20250401,125800,429837195,2700,2695,2700,2695,1243
20250401,125700,426486095,2695,2695,2695,2695,400
20250401,125600,425408095,2700,2700,2700,2700,11
20250401,125500,425378395,2705,2707,2707,2705,3010
20250401,125400,417230697,2707,2707,2707,2707,0
20250401,125300,417230697,2707,2707,2707,2707,0
20250401,125200,417230697,2707,2707,2707,2707,39
20250401,125100,417125124,2710,2710,2710,2710,0
20250401,125000,417125124,2710,2707,2710,2707,471
20250401,124900,415850124,2710,2710,2710,2710,69
20250401,124800,415663134,2710,2710,2710,2710,0
20250401,124700,415663134,2710,2710,2710,2710,0
20250401,124600,415663134,2710,2710,2710,2710,0
20250401,124500,415663134,2710,2710,2710,2710,0
20250401,124400,415663134,2710,2710,2710,2710,0
20250401,124300,415663134,2710,2710,2710,2710,0
20250401,124200,415663134,2710,2710,2710,2710,0
20250401,124100,415663134,2710,2705,2710,2705,3
20250401,124000,415655014,2705,2705,2705,2705,235
20250401,123900,415019339,2705,2705,2705,2705,0
20250401,123800,415019339,2705,2705,2705,2705,0
20250401,123700,415019339,2705,2705,2705,2705,0
20250401,123600,415019339,2705,2705,2705,2705,0
20250401,123500,415019339,2705,2705,2705,2705,488
20250401,123400,413699299,2705,2705,2705,2705,3
20250401,123300,413691184,2695,2695,2695,2695,0
20250401,123200,413691184,2695,2695,2695,2695,800
20250401,123100,411535184,2705,2705,2705,2705,0
20250401,123000,411535184,2705,2705,2705,2705,456
20250401,122900,410301704,2705,2705,2705,2705,0
20250401,122800,410301704,2705,2705,2705,2705,0
20250401,122700,410301704,2705,2705,2705,2705,1
20250401,122600,410298999,2690,2705,2705,2690,14
20250401,122500,410261324,2690,2705,2705,2690,2
20250401,122400,410255929,2695,2695,2695,2695,0
20250401,122300,410255929,2695,2695,2695,2695,1645
20250401,122200,405822654,2695,2695,2695,2695,0
20250401,122100,405822654,2695,2705,2705,2695,5000
20250401,122000,392332719,2710,2710,2710,2710,201
20250401,121900,391788009,2705,2705,2705,2705,2000
20250401,121800,386378009,2705,2705,2705,2705,895
20250401,121700,383957034,2710,2710,2710,2710,0
20250401,121600,383957034,2710,2710,2710,2710,0
20250401,121500,383957034,2710,2710,2710,2710,35
20250401,121400,383862184,2705,2705,2705,2705,0
20250401,121300,383862184,2705,2705,2705,2705,3
20250401,121200,383854069,2715,2715,2715,2715,0
20250401,121100,383854069,2715,2715,2715,2715,0
20250401,121000,383854069,2715,2715,2715,2715,0
20250401,120900,383854069,2715,2715,2715,2715,0
20250401,120800,383854069,2715,2700,2715,2700,133
20250401,120700,383494234,2700,2700,2700,2700,0
20250401,120600,383494234,2700,2700,2700,2700,500
20250401,120500,382144234,2700,2700,2700,2700,1
20250401,120400,382141534,2710,2710,2710,2710,1
20250401,120300,382138824,2705,2705,2705,2705,1009
20250401,120200,379409479,2707,2707,2707,2707,0
20250401,120100,379409479,2707,2707,2707,2707,0
20250401,120000,379409479,2707,2707,2707,2707,0
20250401,115900,379409479,2707,2707,2707,2707,0
20250401,115800,379409479,2707,2707,2707,2707,2
20250401,115700,379404065,2700,2700,2700,2700,0
20250401,115600,379404065,2700,2710,2710,2700,314
20250401,115500,378554650,2710,2710,2710,2710,0
20250401,115400,378554650,2710,2710,2710,2710,0
20250401,115300,378554650,2710,2705,2710,2705,101
20250401,115200,378280945,2715,2715,2715,2715,1
20250401,115100,378278230,2705,2705,2705,2705,0
20250401,115000,378278230,2705,2705,2705,2705,0
20250401,114900,378278230,2705,2710,2710,2705,1671
20250401,114800,373756495,2710,2710,2710,2710,98
20250401,114700,373490915,2710,2710,2710,2710,5
20250401,114600,373477365,2710,2710,2710,2710,0
20250401,114500,373477365,2710,2715,2715,2710,151
20250401,114400,373067900,2720,2720,2720,2720,0
20250401,114300,373067900,2720,2720,2720,2720,0
20250401,114200,373067900,2720,2720,2720,2720,639
20250401,114100,371329820,2715,2715,2715,2715,0
20250401,114000,371329820,2715,2715,2715,2715,35
20250401,113900,371234795,2710,2710,2710,2710,1
20250401,113800,371232085,2715,2710,2715,2710,450
20250401,113700,370010585,2705,2710,2710,2705,1557
20250401,113600,365798615,2710,2710,2710,2710,50
20250401,113500,365663115,2715,2715,2720,2715,197
20250401,113400,365128250,2720,2720,2720,2720,0
20250401,113300,365128250,2720,2720,2720,2720,0
20250401,113200,365128250,2720,2720,2720,2720,0
20250401,113100,365128250,2720,2720,2720,2720,6
20250401,113000,365111930,2720,2715,2720,2715,3
20250401,112900,365103775,2715,2715,2715,2715,50
20250401,112800,364968025,2715,2715,2715,2715,200
20250401,112700,364425025,2715,2715,2715,2715,92
20250401,112600,364175245,2720,2720,2720,2720,700
20250401,112500,362271245,2720,2720,2720,2720,800
20250401,112400,360095245,2720,2720,2720,2720,401
20250401,112300,359004525,2705,2705,2705,2705,0
20250401,112200,359004525,2705,2710,2710,2705,650
20250401,112100,357244520,2715,2725,2725,2715,300
20250401,112000,356428460,2730,2725,2730,2725,2714
20250401,111900,349025490,2710,2710,2730,2710,50016
20250401,111800,213443415,2700,2700,2700,2700,1996
20250401,111700,208054215,2700,2710,2710,2700,5
20250401,111600,208040705,2705,2705,2705,2705,0
20250401,111500,208040705,2705,2700,2705,2700,1691
20250401,111400,203473230,2705,2705,2705,2705,0
20250401,111300,203473230,2705,2705,2705,2705,139
20250401,111200,203097235,2705,2700,2705,2700,403
20250401,111100,202007135,2705,2705,2705,2705,2
20250401,111000,202001725,2710,2705,2710,2705,1295
20250401,110900,198492980,2695,2695,2695,2695,4
20250401,110800,198482200,2700,2695,2700,2695,398
20250401,110700,197407605,2700,2700,2700,2700,20
20250401,110600,197353605,2695,2695,2695,2695,19
20250401,110500,197302400,2700,2700,2700,2700,332
20250401,110400,196406000,2695,2695,2695,2695,10
20250401,110300,196379050,2705,2700,2705,2700,58
20250401,110200,196222335,2700,2700,2700,2700,0
20250401,110100,196222335,2700,2700,2700,2700,0
20250401,110000,196222335,2700,2700,2700,2700,0
20250401,105900,196222335,2700,2690,2700,2680,1160
20250401,105800,193100995,2690,2690,2690,2690,10
20250401,105700,193074095,2690,2680,2690,2680,75
20250401,105600,192873085,2690,2680,2690,2680,51
20250401,105500,192736395,2690,2690,2690,2690,1
20250401,105400,192733705,2680,2680,2680,2680,3659
20250401,105300,182927585,2690,2690,2690,2690,0
20250401,105200,182927585,2690,2675,2690,2675,1900
20250401,105100,177825770,2675,2665,2675,2665,618
20250401,105000,176172655,2670,2670,2670,2670,0
20250401,104900,176172655,2670,2670,2670,2670,278
20250401,104800,175430395,2670,2675,2675,2670,215
20250401,104700,174856270,2680,2680,2680,2680,19
20250401,104600,174805350,2675,2675,2675,2675,15
20250401,104500,174765225,2670,2670,2675,2670,78
20250401,104400,174556955,2675,2650,2675,2650,1621
20250401,104300,170233595,2665,2665,2665,2665,10
20250401,104200,170206945,2650,2660,2670,2650,1551
20250401,104100,166078475,2645,2645,2645,2645,939
20250401,104000,163594820,2660,2660,2660,2660,0
20250401,103900,163594820,2660,2660,2660,2660,0
20250401,103800,163594820,2660,2640,2660,2640,2
20250401,103700,163589520,2640,2640,2640,2640,1
20250401,103600,163586880,2640,2640,2640,2640,0
20250401,103500,163586880,2640,2640,2640,2640,0
20250401,103400,163586880,2640,2640,2640,2640,0
20250401,103300,163586880,2640,2640,2640,2640,0
20250401,103200,163586880,2640,2640,2640,2640,10
20250401,103100,163560480,2660,2660,2660,2660,0
20250401,103000,163560480,2660,2660,2660,2660,0
20250401,102900,163560480,2660,2660,2660,2660,0
20250401,102800,163560480,2660,2660,2660,2660,0
20250401,102700,163560480,2660,2660,2660,2660,0
20250401,102600,163560480,2660,2660,2660,2660,0
20250401,102500,163560480,2660,2660,2660,2660,0
20250401,102400,163560480,2660,2660,2660,2660,0
20250401,102300,163560480,2660,2660,2660,2660,0
20250401,102200,163560480,2660,2660,2660,2660,0
20250401,102100,163560480,2660,2660,2660,2660,1727
20250401,102000,158966660,2670,2670,2670,2670,0
20250401,101900,158966660,2670,2670,2670,2670,1
20250401,101800,158963990,2665,2665,2665,2665,0
20250401,101700,158963990,2665,2665,2665,2665,0
20250401,101600,158963990,2665,2660,2665,2660,46
20250401,101500,158841425,2655,2655,2655,2655,0
20250401,101400,158841425,2655,2655,2655,2655,30
20250401,101300,158761775,2655,2655,2655,2655,400
20250401,101200,157699775,2655,2655,2655,2655,0
20250401,101100,157699775,2655,2655,2660,2655,566
20250401,101000,156196245,2625,2645,2645,2625,2651
20250401,100900,149214130,2655,2655,2655,2655,0
20250401,100800,149214130,2655,2655,2655,2655,4
20250401,100700,149203510,2645,2650,2650,2645,2
20250401,100600,149198215,2655,2655,2655,2655,2
20250401,100500,149192905,2655,2655,2655,2655,0
20250401,100400,149192905,2655,2650,2655,2645,17
20250401,100300,149147845,2650,2650,2650,2650,0
20250401,100200,149147845,2650,2650,2650,2650,617
20250401,100100,147512795,2650,2650,2650,2650,0
20250401,100000,147512795,2650,2650,2650,2650,201
20250401,095900,146980145,2655,2655,2655,2655,0
20250401,095800,146980145,2655,2655,2655,2655,0
20250401,095700,146980145,2655,2655,2655,2655,0
20250401,095600,146980145,2655,2655,2655,2655,418
20250401,095500,145870355,2660,2660,2660,2660,31
20250401,095400,145787895,2665,2665,2665,2665,23
20250401,095300,145726600,2665,2665,2665,2665,0
20250401,095200,145726600,2665,2665,2665,2665,111
20250401,095100,145430785,2655,2655,2655,2655,204
20250401,095000,144889165,2660,2665,2670,2660,66
20250401,094900,144713395,2665,2660,2665,2660,143
20250401,094800,144332965,2660,2660,2660,2660,4
20250401,094700,144322325,2660,2660,2660,2660,28
20250401,094600,144247845,2660,2655,2660,2655,401
20250401,094500,143183185,2660,2660,2660,2660,145
20250401,094400,142797485,2660,2660,2660,2660,373
20250401,094300,141805305,2655,2660,2660,2655,333
20250401,094200,140919690,2660,2670,2670,2660,175
20250401,094100,140454170,2660,2670,2670,2660,102
20250401,094000,140182245,2670,2670,2670,2670,2
20250401,093900,140176905,2670,2670,2670,2670,22
20250401,093800,140118165,2665,2665,2665,2660,46
20250401,093700,139995580,2670,2670,2670,2665,164
20250401,093600,139558470,2670,2665,2670,2665,4
20250401,093500,139547805,2660,2660,2660,2660,363
20250401,093400,138582225,2670,2660,2670,2660,141
20250401,093300,138207155,2660,2660,2660,2660,1
20250401,093200,138204495,2665,2665,2665,2660,170
20250401,093100,137751455,2675,2675,2675,2675,2
20250401,093000,137746105,2675,2675,2675,2675,1
20250401,092900,137743430,2675,2675,2675,2670,94
20250401,092800,137492430,2680,2680,2680,2680,2
20250401,092700,137487070,2680,2670,2680,2660,243
20250401,092600,136836840,2670,2670,2685,2645,6377
20250401,092500,119840355,2680,2685,2685,2680,2015
20250401,092400,114434360,2695,2690,2695,2690,100
20250401,092300,114164910,2690,2690,2690,2690,0
20250401,092200,114164910,2690,2690,2690,2690,0
20250401,092100,114164910,2690,2690,2690,2690,0
20250401,092000,114164910,2690,2690,2690,2690,0
20250401,091900,114164910,2690,2690,2690,2690,153
20250401,091800,113753340,2695,2695,2695,2695,2
20250401,091700,113747950,2695,2690,2700,2690,14
20250401,091600,113710235,2690,2690,2690,2690,2
20250401,091500,113704855,2690,2685,2690,2685,28
20250401,091400,113629600,2690,2690,2690,2690,0
20250401,091300,113629600,2690,2700,2700,2680,1578
20250401,091200,109389545,2705,2695,2735,2695,2935
20250401,091100,101432800,2690,2695,2700,2690,1035
20250401,091000,98639175,2695,2695,2695,2695,15
20250401,090900,98598750,2700,2705,2705,2700,19
20250401,090800,98547365,2700,2695,2700,2695,1478
20250401,090700,94557250,2685,2690,2695,2685,1117
20250401,090600,91548510,2700,2695,2700,2695,321
20250401,090500,90683405,2700,2700,2700,2700,40
20250401,090400,90575405,2695,2695,2700,2695,4567
20250401,090300,78257210,2700,2695,2705,2690,2473
20250401,090200,71584575,2690,2675,2695,2675,4750
20250401,090100,58799290,2680,2680,2690,2675,7125
20250401,090000,39689200,2680,2625,2690,2625,15088
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184600 467950245 2695 2695 2695 2695 1984
3 20250401 184500 467950245 2695 2695 2695 2695 0
4 20250401 184400 467950245 2695 2695 2695 2695 0
5 20250401 184300 467950245 2695 2695 2695 2695 0
6 20250401 184200 467950245 2695 2695 2695 2695 0
7 20250401 184100 467950245 2695 2695 2695 2695 0
8 20250401 184000 467950245 2695 2695 2695 2695 0
9 20250401 183900 467950245 2695 2695 2695 2695 0
10 20250401 183800 467950245 2695 2695 2695 2695 0
11 20250401 183700 467950245 2695 2695 2695 2695 0
12 20250401 183600 467950245 2695 2695 2695 2695 0
13 20250401 183500 467950245 2695 2695 2695 2695 0
14 20250401 183400 467950245 2695 2695 2695 2695 0
15 20250401 183300 467950245 2695 2695 2695 2695 0
16 20250401 183200 467950245 2695 2695 2695 2695 0
17 20250401 183100 467950245 2695 2695 2695 2695 0
18 20250401 183000 467950245 2695 2695 2695 2695 0
19 20250401 182900 467950245 2695 2695 2695 2695 0
20 20250401 182800 467950245 2695 2695 2695 2695 0
21 20250401 182700 467950245 2695 2695 2695 2695 0
22 20250401 182600 467950245 2695 2695 2695 2695 0
23 20250401 182500 467950245 2695 2695 2695 2695 0
24 20250401 182400 467950245 2695 2695 2695 2695 0
25 20250401 182300 467950245 2695 2695 2695 2695 0
26 20250401 182200 467950245 2695 2695 2695 2695 0
27 20250401 182100 467950245 2695 2695 2695 2695 0
28 20250401 182000 467950245 2695 2695 2695 2695 0
29 20250401 181900 467950245 2695 2695 2695 2695 0
30 20250401 181800 467950245 2695 2695 2695 2695 0
31 20250401 181700 467950245 2695 2695 2695 2695 0
32 20250401 181600 467950245 2695 2695 2695 2695 1984
33 20250401 181500 467950245 2695 2695 2695 2695 0
34 20250401 181400 467950245 2695 2695 2695 2695 0
35 20250401 181300 467950245 2695 2695 2695 2695 0
36 20250401 181200 467950245 2695 2695 2695 2695 0
37 20250401 181100 467950245 2695 2695 2695 2695 0
38 20250401 181000 467950245 2695 2695 2695 2695 0
39 20250401 180900 467950245 2695 2695 2695 2695 0
40 20250401 180800 467950245 2695 2695 2695 2695 0
41 20250401 180700 467950245 2695 2695 2695 2695 0
42 20250401 180600 467950245 2695 2695 2695 2695 0
43 20250401 180500 467950245 2695 2695 2695 2695 0
44 20250401 180400 467950245 2695 2695 2695 2695 0
45 20250401 180300 467950245 2695 2695 2695 2695 0
46 20250401 180200 467950245 2695 2695 2695 2695 0
47 20250401 180100 467950245 2695 2695 2695 2695 0
48 20250401 180000 467950245 2695 2695 2695 2695 0
49 20250401 175900 467950245 2695 2695 2695 2695 0
50 20250401 175800 467950245 2695 2695 2695 2695 0
51 20250401 175700 467950245 2695 2695 2695 2695 0
52 20250401 175600 467950245 2695 2695 2695 2695 0
53 20250401 175500 467950245 2695 2695 2695 2695 0
54 20250401 175400 467950245 2695 2695 2695 2695 0
55 20250401 175300 467950245 2695 2695 2695 2695 0
56 20250401 175200 467950245 2695 2695 2695 2695 0
57 20250401 175100 467950245 2695 2695 2695 2695 0
58 20250401 175000 467950245 2695 2695 2695 2695 0
59 20250401 174900 467950245 2695 2695 2695 2695 0
60 20250401 174800 467950245 2695 2695 2695 2695 0
61 20250401 174700 467950245 2695 2695 2695 2695 0
62 20250401 174600 467950245 2695 2695 2695 2695 1984
63 20250401 174500 467950245 2695 2695 2695 2695 0
64 20250401 174400 467950245 2695 2695 2695 2695 0
65 20250401 174300 467950245 2695 2695 2695 2695 0
66 20250401 174200 467950245 2695 2695 2695 2695 0
67 20250401 174100 467950245 2695 2695 2695 2695 0
68 20250401 174000 467950245 2695 2695 2695 2695 0
69 20250401 173900 467950245 2695 2695 2695 2695 0
70 20250401 173800 467950245 2695 2695 2695 2695 0
71 20250401 173700 467950245 2695 2695 2695 2695 0
72 20250401 173600 467950245 2695 2695 2695 2695 0
73 20250401 173500 467950245 2695 2695 2695 2695 0
74 20250401 173400 467950245 2695 2695 2695 2695 0
75 20250401 173300 467950245 2695 2695 2695 2695 0
76 20250401 173200 467950245 2695 2695 2695 2695 0
77 20250401 173100 467950245 2695 2695 2695 2695 0
78 20250401 173000 467950245 2695 2695 2695 2695 0
79 20250401 172900 467950245 2695 2695 2695 2695 0
80 20250401 172800 467950245 2695 2695 2695 2695 0
81 20250401 172700 467950245 2695 2695 2695 2695 0
82 20250401 172600 467950245 2695 2695 2695 2695 0
83 20250401 172500 467950245 2695 2695 2695 2695 0
84 20250401 172400 467950245 2695 2695 2695 2695 0
85 20250401 172300 467950245 2695 2695 2695 2695 0
86 20250401 172200 467950245 2695 2695 2695 2695 0
87 20250401 172100 467950245 2695 2695 2695 2695 0
88 20250401 172000 467950245 2695 2695 2695 2695 0
89 20250401 171900 467950245 2695 2695 2695 2695 0
90 20250401 171800 467950245 2695 2695 2695 2695 0
91 20250401 171700 467950245 2695 2695 2695 2695 0
92 20250401 171600 467950245 2695 2695 2695 2695 1984
93 20250401 171500 467950245 2695 2695 2695 2695 0
94 20250401 171400 467950245 2695 2695 2695 2695 0
95 20250401 171300 467950245 2695 2695 2695 2695 0
96 20250401 171200 467950245 2695 2695 2695 2695 0
97 20250401 171100 467950245 2695 2695 2695 2695 0
98 20250401 171000 467950245 2695 2695 2695 2695 0
99 20250401 170900 467950245 2695 2695 2695 2695 0
100 20250401 170800 467950245 2695 2695 2695 2695 0
101 20250401 170700 467950245 2695 2695 2695 2695 0
102 20250401 170600 467950245 2695 2695 2695 2695 0
103 20250401 170500 467950245 2695 2695 2695 2695 0
104 20250401 170400 467950245 2695 2695 2695 2695 0
105 20250401 170300 467950245 2695 2695 2695 2695 0
106 20250401 170200 467950245 2695 2695 2695 2695 0
107 20250401 170100 467950245 2695 2695 2695 2695 0
108 20250401 170000 467950245 2695 2695 2695 2695 0
109 20250401 165900 467950245 2695 2695 2695 2695 0
110 20250401 165800 467950245 2695 2695 2695 2695 0
111 20250401 165700 467950245 2695 2695 2695 2695 0
112 20250401 165600 467950245 2695 2695 2695 2695 0
113 20250401 165500 467950245 2695 2695 2695 2695 0
114 20250401 165400 467950245 2695 2695 2695 2695 0
115 20250401 165300 467950245 2695 2695 2695 2695 0
116 20250401 165200 467950245 2695 2695 2695 2695 0
117 20250401 165100 467950245 2695 2695 2695 2695 0
118 20250401 165000 467950245 2695 2695 2695 2695 0
119 20250401 164900 467950245 2695 2695 2695 2695 0
120 20250401 164800 467950245 2695 2695 2695 2695 0
121 20250401 164700 467950245 2695 2695 2695 2695 0
122 20250401 164600 467950245 2695 2695 2695 2695 1984
123 20250401 164500 467950245 2695 2695 2695 2695 0
124 20250401 164400 467950245 2695 2695 2695 2695 0
125 20250401 164300 467950245 2695 2695 2695 2695 0
126 20250401 164200 467950245 2695 2695 2695 2695 0
127 20250401 164100 467950245 2695 2695 2695 2695 0
128 20250401 164000 467950245 2695 2695 2695 2695 0
129 20250401 163900 467950245 2695 2695 2695 2695 0
130 20250401 163800 467950245 2695 2695 2695 2695 0
131 20250401 163700 467950245 2695 2695 2695 2695 0
132 20250401 163600 467950245 2695 2695 2695 2695 0
133 20250401 163500 467950245 2695 2695 2695 2695 0
134 20250401 163400 467950245 2695 2695 2695 2695 0
135 20250401 163300 467950245 2695 2695 2695 2695 0
136 20250401 163200 467950245 2695 2695 2695 2695 0
137 20250401 163100 467950245 2695 2695 2695 2695 0
138 20250401 163000 467950245 2695 2695 2695 2695 0
139 20250401 162900 467950245 2695 2695 2695 2695 0
140 20250401 162800 467950245 2695 2695 2695 2695 0
141 20250401 162700 467950245 2695 2695 2695 2695 0
142 20250401 162600 467950245 2695 2695 2695 2695 0
143 20250401 162500 467950245 2695 2695 2695 2695 0
144 20250401 162400 467950245 2695 2695 2695 2695 0
145 20250401 162300 467950245 2695 2695 2695 2695 0
146 20250401 162200 467950245 2695 2695 2695 2695 0
147 20250401 162100 467950245 2695 2695 2695 2695 0
148 20250401 162000 467950245 2695 2695 2695 2695 0
149 20250401 161900 467950245 2695 2695 2695 2695 0
150 20250401 161800 467950245 2695 2695 2695 2695 0
151 20250401 161700 467950245 2695 2695 2695 2695 0
152 20250401 161600 467950245 2695 2695 2695 2695 1984
153 20250401 161500 467950245 2695 2695 2695 2695 0
154 20250401 161400 467950245 2695 2695 2695 2695 0
155 20250401 161300 467950245 2695 2695 2695 2695 0
156 20250401 161200 467950245 2695 2695 2695 2695 0
157 20250401 161100 467950245 2695 2695 2695 2695 0
158 20250401 161000 467950245 2695 2695 2695 2695 0
159 20250401 160900 467950245 2695 2695 2695 2695 0
160 20250401 160800 467950245 2695 2695 2695 2695 0
161 20250401 160700 467950245 2695 2695 2695 2695 0
162 20250401 160600 467950245 2695 2695 2695 2695 0
163 20250401 160500 467950245 2695 2695 2695 2695 0
164 20250401 160400 467950245 2695 2695 2695 2695 0
165 20250401 160300 467950245 2695 2695 2695 2695 0
166 20250401 160200 467950245 2695 2695 2695 2695 0
167 20250401 160100 467950245 2695 2695 2695 2695 0
168 20250401 160000 467950245 2695 2695 2695 2695 0
169 20250401 155900 467950245 2695 2695 2695 2695 0
170 20250401 155800 467950245 2695 2695 2695 2695 0
171 20250401 155700 467950245 2695 2695 2695 2695 0
172 20250401 155600 467950245 2695 2695 2695 2695 0
173 20250401 155500 467950245 2695 2695 2695 2695 0
174 20250401 155400 467950245 2695 2695 2695 2695 0
175 20250401 155300 467950245 2695 2695 2695 2695 0
176 20250401 155200 467950245 2695 2695 2695 2695 0
177 20250401 155100 467950245 2695 2695 2695 2695 0
178 20250401 155000 467950245 2695 2695 2695 2695 0
179 20250401 154900 467950245 2695 2695 2695 2695 0
180 20250401 154800 467950245 2695 2695 2695 2695 0
181 20250401 154700 467950245 2695 2695 2695 2695 0
182 20250401 154600 467950245 2695 2695 2695 2695 1984
183 20250401 154500 467950245 2695 2695 2695 2695 0
184 20250401 154400 467950245 2695 2695 2695 2695 0
185 20250401 154300 467950245 2695 2695 2695 2695 0
186 20250401 154200 467950245 2695 2695 2695 2695 0
187 20250401 154100 467950245 2695 2695 2695 2695 0
188 20250401 154000 467950245 2695 2695 2695 2695 0
189 20250401 153900 467950245 2695 2695 2695 2695 0
190 20250401 153800 467950245 2695 2695 2695 2695 0
191 20250401 153700 467950245 2695 2695 2695 2695 0
192 20250401 153600 467950245 2695 2695 2695 2695 0
193 20250401 153500 467950245 2695 2695 2695 2695 0
194 20250401 153400 467950245 2695 2695 2695 2695 0
195 20250401 153300 467950245 2695 2695 2695 2695 0
196 20250401 153200 467950245 2695 2695 2695 2695 0
197 20250401 153100 467950245 2695 2695 2695 2695 0
198 20250401 153000 467950245 2695 2695 2695 2695 1984
199 20250401 152900 462603365 2695 2695 2695 2695 0
200 20250401 152800 462603365 2695 2695 2695 2695 0
201 20250401 152700 462603365 2695 2695 2695 2695 0
202 20250401 152600 462603365 2695 2695 2695 2695 0
203 20250401 152500 462603365 2695 2695 2695 2695 0
204 20250401 152400 462603365 2695 2695 2695 2695 0
205 20250401 152300 462603365 2695 2695 2695 2695 0
206 20250401 152200 462603365 2695 2695 2695 2695 0
207 20250401 152100 462603365 2695 2695 2695 2695 0
208 20250401 152000 462603365 2695 2695 2695 2695 0
209 20250401 151900 462603365 2695 2695 2695 2695 298
210 20250401 151800 461800255 2695 2695 2695 2695 0
211 20250401 151700 461800255 2695 2695 2695 2695 255
212 20250401 151600 461113030 2695 2695 2695 2695 145
213 20250401 151500 460722255 2695 2695 2695 2695 0
214 20250401 151400 460722255 2695 2695 2695 2695 0
215 20250401 151300 460722255 2695 2695 2695 2695 50
216 20250401 151200 460587505 2695 2700 2700 2695 2069
217 20250401 151100 455006705 2695 2695 2695 2695 117
218 20250401 151000 454691390 2695 2695 2695 2695 110
219 20250401 150900 454394940 2695 2695 2695 2695 1000
220 20250401 150800 451699940 2700 2700 2700 2700 2
221 20250401 150700 451694540 2700 2700 2700 2700 0
222 20250401 150600 451694540 2700 2700 2700 2700 1
223 20250401 150500 451691840 2695 2695 2695 2695 0
224 20250401 150400 451691840 2695 2695 2695 2695 684
225 20250401 150300 449848460 2695 2695 2695 2695 0
226 20250401 150200 449848460 2695 2695 2695 2695 2
227 20250401 150100 449843070 2695 2695 2695 2695 0
228 20250401 150000 449843070 2695 2695 2695 2695 60
229 20250401 145900 449681370 2700 2700 2700 2700 0
230 20250401 145800 449681370 2700 2695 2700 2695 235
231 20250401 145700 449047870 2700 2700 2700 2700 0
232 20250401 145600 449047870 2700 2700 2700 2700 0
233 20250401 145500 449047870 2700 2695 2700 2695 131
234 20250401 145400 448694820 2695 2695 2695 2695 200
235 20250401 145300 448155820 2700 2695 2700 2695 112
236 20250401 145200 447853930 2700 2700 2700 2700 0
237 20250401 145100 447853930 2700 2700 2700 2700 0
238 20250401 145000 447853930 2700 2700 2700 2700 0
239 20250401 144900 447853930 2700 2700 2700 2700 0
240 20250401 144800 447853930 2700 2700 2700 2700 0
241 20250401 144700 447853930 2700 2700 2700 2700 0
242 20250401 144600 447853930 2700 2700 2700 2700 0
243 20250401 144500 447853930 2700 2700 2700 2700 0
244 20250401 144400 447853930 2700 2700 2700 2700 0
245 20250401 144300 447853930 2700 2700 2700 2700 5
246 20250401 144200 447840430 2695 2695 2695 2695 0
247 20250401 144100 447840430 2695 2695 2695 2695 417
248 20250401 144000 446716615 2695 2700 2700 2695 86
249 20250401 143900 446484830 2700 2700 2700 2700 19
250 20250401 143800 446433530 2700 2700 2700 2700 56
251 20250401 143700 446282330 2695 2695 2695 2695 59
252 20250401 143600 446123325 2695 2695 2695 2695 2000
253 20250401 143500 440733325 2695 2695 2695 2695 0
254 20250401 143400 440733325 2695 2695 2695 2695 35
255 20250401 143300 440639000 2705 2705 2705 2705 1
256 20250401 143200 440636295 2700 2700 2700 2700 18
257 20250401 143100 440587695 2700 2700 2700 2700 0
258 20250401 143000 440587695 2700 2700 2700 2700 200
259 20250401 142900 440047695 2705 2705 2705 2705 3
260 20250401 142800 440039580 2705 2705 2705 2705 0
261 20250401 142700 440039580 2705 2705 2705 2705 0
262 20250401 142600 440039580 2705 2705 2705 2705 0
263 20250401 142500 440039580 2705 2705 2705 2705 0
264 20250401 142400 440039580 2705 2705 2705 2705 0
265 20250401 142300 440039580 2705 2705 2705 2705 0
266 20250401 142200 440039580 2705 2705 2705 2705 1
267 20250401 142100 440036875 2700 2700 2700 2700 0
268 20250401 142000 440036875 2700 2700 2700 2700 0
269 20250401 141900 440036875 2700 2700 2700 2700 0
270 20250401 141800 440036875 2700 2700 2700 2700 0
271 20250401 141700 440036875 2700 2700 2700 2700 1
272 20250401 141600 440034175 2705 2705 2705 2705 0
273 20250401 141500 440034175 2705 2705 2705 2705 2
274 20250401 141400 440028765 2705 2705 2705 2705 0
275 20250401 141300 440028765 2705 2705 2705 2705 0
276 20250401 141200 440028765 2705 2705 2705 2705 0
277 20250401 141100 440028765 2705 2705 2705 2705 0
278 20250401 141000 440028765 2705 2705 2705 2705 0
279 20250401 140900 440028765 2705 2705 2705 2705 0
280 20250401 140800 440028765 2705 2705 2705 2705 0
281 20250401 140700 440028765 2705 2705 2705 2705 0
282 20250401 140600 440028765 2705 2705 2705 2705 0
283 20250401 140500 440028765 2705 2705 2705 2705 0
284 20250401 140400 440028765 2705 2705 2705 2705 51
285 20250401 140300 439890810 2700 2700 2700 2700 0
286 20250401 140200 439890810 2700 2700 2700 2700 0
287 20250401 140100 439890810 2700 2700 2700 2700 9
288 20250401 140000 439866510 2705 2705 2705 2705 0
289 20250401 135900 439866510 2705 2705 2705 2705 0
290 20250401 135800 439866510 2705 2705 2705 2705 0
291 20250401 135700 439866510 2705 2705 2705 2705 0
292 20250401 135600 439866510 2705 2705 2705 2705 2
293 20250401 135500 439861100 2700 2700 2700 2700 158
294 20250401 135400 439434500 2695 2695 2695 2695 0
295 20250401 135300 439434500 2695 2695 2695 2695 0
296 20250401 135200 439434500 2695 2695 2695 2695 0
297 20250401 135100 439434500 2695 2695 2695 2695 0
298 20250401 135000 439434500 2695 2695 2695 2695 0
299 20250401 134900 439434500 2695 2695 2695 2695 0
300 20250401 134800 439434500 2695 2695 2695 2695 93
301 20250401 134700 439183865 2700 2700 2700 2700 0
302 20250401 134600 439183865 2700 2700 2700 2700 130
303 20250401 134500 438832865 2700 2700 2700 2700 0
304 20250401 134400 438832865 2700 2700 2700 2700 1
305 20250401 134300 438830165 2690 2690 2690 2690 0
306 20250401 134200 438830165 2690 2690 2690 2690 100
307 20250401 134100 438561165 2700 2700 2700 2700 1
308 20250401 134000 438558465 2700 2700 2700 2700 0
309 20250401 133900 438558465 2700 2700 2700 2700 0
310 20250401 133800 438558465 2700 2700 2700 2700 600
311 20250401 133700 436938465 2700 2700 2700 2700 0
312 20250401 133600 436938465 2700 2700 2700 2700 0
313 20250401 133500 436938465 2700 2700 2700 2700 0
314 20250401 133400 436938465 2700 2700 2700 2700 0
315 20250401 133300 436938465 2700 2700 2700 2700 0
316 20250401 133200 436938465 2700 2700 2700 2700 600
317 20250401 133100 435318465 2690 2690 2690 2690 0
318 20250401 133000 435318465 2690 2690 2690 2690 783
319 20250401 132900 433212195 2695 2695 2695 2695 180
320 20250401 132800 432727095 2690 2695 2695 2690 100
321 20250401 132700 432458060 2700 2700 2700 2700 61
322 20250401 132600 432293360 2705 2705 2705 2705 0
323 20250401 132500 432293360 2705 2705 2705 2705 0
324 20250401 132400 432293360 2705 2705 2705 2705 4
325 20250401 132300 432282540 2705 2705 2705 2705 0
326 20250401 132200 432282540 2705 2705 2705 2705 0
327 20250401 132100 432282540 2705 2705 2705 2705 0
328 20250401 132000 432282540 2705 2705 2705 2705 1
329 20250401 131900 432279835 2700 2700 2700 2700 0
330 20250401 131800 432279835 2700 2700 2700 2700 0
331 20250401 131700 432279835 2700 2700 2700 2700 100
332 20250401 131600 432009835 2700 2700 2700 2700 0
333 20250401 131500 432009835 2700 2700 2700 2700 160
334 20250401 131400 431577835 2695 2695 2695 2695 100
335 20250401 131300 431308335 2700 2700 2700 2700 0
336 20250401 131200 431308335 2700 2700 2700 2700 0
337 20250401 131100 431308335 2700 2700 2700 2700 42
338 20250401 131000 431194935 2695 2695 2695 2695 112
339 20250401 130900 430893095 2700 2700 2700 2700 10
340 20250401 130800 430866095 2700 2700 2700 2690 71
341 20250401 130700 430674895 2690 2690 2690 2690 100
342 20250401 130600 430405895 2700 2690 2700 2690 101
343 20250401 130500 430134195 2700 2700 2700 2700 0
344 20250401 130400 430134195 2700 2700 2700 2700 0
345 20250401 130300 430134195 2700 2700 2700 2700 0
346 20250401 130200 430134195 2700 2700 2700 2700 0
347 20250401 130100 430134195 2700 2700 2700 2700 0
348 20250401 130000 430134195 2700 2700 2700 2700 10
349 20250401 125900 430107195 2700 2700 2700 2700 100
350 20250401 125800 429837195 2700 2695 2700 2695 1243
351 20250401 125700 426486095 2695 2695 2695 2695 400
352 20250401 125600 425408095 2700 2700 2700 2700 11
353 20250401 125500 425378395 2705 2707 2707 2705 3010
354 20250401 125400 417230697 2707 2707 2707 2707 0
355 20250401 125300 417230697 2707 2707 2707 2707 0
356 20250401 125200 417230697 2707 2707 2707 2707 39
357 20250401 125100 417125124 2710 2710 2710 2710 0
358 20250401 125000 417125124 2710 2707 2710 2707 471
359 20250401 124900 415850124 2710 2710 2710 2710 69
360 20250401 124800 415663134 2710 2710 2710 2710 0
361 20250401 124700 415663134 2710 2710 2710 2710 0
362 20250401 124600 415663134 2710 2710 2710 2710 0
363 20250401 124500 415663134 2710 2710 2710 2710 0
364 20250401 124400 415663134 2710 2710 2710 2710 0
365 20250401 124300 415663134 2710 2710 2710 2710 0
366 20250401 124200 415663134 2710 2710 2710 2710 0
367 20250401 124100 415663134 2710 2705 2710 2705 3
368 20250401 124000 415655014 2705 2705 2705 2705 235
369 20250401 123900 415019339 2705 2705 2705 2705 0
370 20250401 123800 415019339 2705 2705 2705 2705 0
371 20250401 123700 415019339 2705 2705 2705 2705 0
372 20250401 123600 415019339 2705 2705 2705 2705 0
373 20250401 123500 415019339 2705 2705 2705 2705 488
374 20250401 123400 413699299 2705 2705 2705 2705 3
375 20250401 123300 413691184 2695 2695 2695 2695 0
376 20250401 123200 413691184 2695 2695 2695 2695 800
377 20250401 123100 411535184 2705 2705 2705 2705 0
378 20250401 123000 411535184 2705 2705 2705 2705 456
379 20250401 122900 410301704 2705 2705 2705 2705 0
380 20250401 122800 410301704 2705 2705 2705 2705 0
381 20250401 122700 410301704 2705 2705 2705 2705 1
382 20250401 122600 410298999 2690 2705 2705 2690 14
383 20250401 122500 410261324 2690 2705 2705 2690 2
384 20250401 122400 410255929 2695 2695 2695 2695 0
385 20250401 122300 410255929 2695 2695 2695 2695 1645
386 20250401 122200 405822654 2695 2695 2695 2695 0
387 20250401 122100 405822654 2695 2705 2705 2695 5000
388 20250401 122000 392332719 2710 2710 2710 2710 201
389 20250401 121900 391788009 2705 2705 2705 2705 2000
390 20250401 121800 386378009 2705 2705 2705 2705 895
391 20250401 121700 383957034 2710 2710 2710 2710 0
392 20250401 121600 383957034 2710 2710 2710 2710 0
393 20250401 121500 383957034 2710 2710 2710 2710 35
394 20250401 121400 383862184 2705 2705 2705 2705 0
395 20250401 121300 383862184 2705 2705 2705 2705 3
396 20250401 121200 383854069 2715 2715 2715 2715 0
397 20250401 121100 383854069 2715 2715 2715 2715 0
398 20250401 121000 383854069 2715 2715 2715 2715 0
399 20250401 120900 383854069 2715 2715 2715 2715 0
400 20250401 120800 383854069 2715 2700 2715 2700 133
401 20250401 120700 383494234 2700 2700 2700 2700 0
402 20250401 120600 383494234 2700 2700 2700 2700 500
403 20250401 120500 382144234 2700 2700 2700 2700 1
404 20250401 120400 382141534 2710 2710 2710 2710 1
405 20250401 120300 382138824 2705 2705 2705 2705 1009
406 20250401 120200 379409479 2707 2707 2707 2707 0
407 20250401 120100 379409479 2707 2707 2707 2707 0
408 20250401 120000 379409479 2707 2707 2707 2707 0
409 20250401 115900 379409479 2707 2707 2707 2707 0
410 20250401 115800 379409479 2707 2707 2707 2707 2
411 20250401 115700 379404065 2700 2700 2700 2700 0
412 20250401 115600 379404065 2700 2710 2710 2700 314
413 20250401 115500 378554650 2710 2710 2710 2710 0
414 20250401 115400 378554650 2710 2710 2710 2710 0
415 20250401 115300 378554650 2710 2705 2710 2705 101
416 20250401 115200 378280945 2715 2715 2715 2715 1
417 20250401 115100 378278230 2705 2705 2705 2705 0
418 20250401 115000 378278230 2705 2705 2705 2705 0
419 20250401 114900 378278230 2705 2710 2710 2705 1671
420 20250401 114800 373756495 2710 2710 2710 2710 98
421 20250401 114700 373490915 2710 2710 2710 2710 5
422 20250401 114600 373477365 2710 2710 2710 2710 0
423 20250401 114500 373477365 2710 2715 2715 2710 151
424 20250401 114400 373067900 2720 2720 2720 2720 0
425 20250401 114300 373067900 2720 2720 2720 2720 0
426 20250401 114200 373067900 2720 2720 2720 2720 639
427 20250401 114100 371329820 2715 2715 2715 2715 0
428 20250401 114000 371329820 2715 2715 2715 2715 35
429 20250401 113900 371234795 2710 2710 2710 2710 1
430 20250401 113800 371232085 2715 2710 2715 2710 450
431 20250401 113700 370010585 2705 2710 2710 2705 1557
432 20250401 113600 365798615 2710 2710 2710 2710 50
433 20250401 113500 365663115 2715 2715 2720 2715 197
434 20250401 113400 365128250 2720 2720 2720 2720 0
435 20250401 113300 365128250 2720 2720 2720 2720 0
436 20250401 113200 365128250 2720 2720 2720 2720 0
437 20250401 113100 365128250 2720 2720 2720 2720 6
438 20250401 113000 365111930 2720 2715 2720 2715 3
439 20250401 112900 365103775 2715 2715 2715 2715 50
440 20250401 112800 364968025 2715 2715 2715 2715 200
441 20250401 112700 364425025 2715 2715 2715 2715 92
442 20250401 112600 364175245 2720 2720 2720 2720 700
443 20250401 112500 362271245 2720 2720 2720 2720 800
444 20250401 112400 360095245 2720 2720 2720 2720 401
445 20250401 112300 359004525 2705 2705 2705 2705 0
446 20250401 112200 359004525 2705 2710 2710 2705 650
447 20250401 112100 357244520 2715 2725 2725 2715 300
448 20250401 112000 356428460 2730 2725 2730 2725 2714
449 20250401 111900 349025490 2710 2710 2730 2710 50016
450 20250401 111800 213443415 2700 2700 2700 2700 1996
451 20250401 111700 208054215 2700 2710 2710 2700 5
452 20250401 111600 208040705 2705 2705 2705 2705 0
453 20250401 111500 208040705 2705 2700 2705 2700 1691
454 20250401 111400 203473230 2705 2705 2705 2705 0
455 20250401 111300 203473230 2705 2705 2705 2705 139
456 20250401 111200 203097235 2705 2700 2705 2700 403
457 20250401 111100 202007135 2705 2705 2705 2705 2
458 20250401 111000 202001725 2710 2705 2710 2705 1295
459 20250401 110900 198492980 2695 2695 2695 2695 4
460 20250401 110800 198482200 2700 2695 2700 2695 398
461 20250401 110700 197407605 2700 2700 2700 2700 20
462 20250401 110600 197353605 2695 2695 2695 2695 19
463 20250401 110500 197302400 2700 2700 2700 2700 332
464 20250401 110400 196406000 2695 2695 2695 2695 10
465 20250401 110300 196379050 2705 2700 2705 2700 58
466 20250401 110200 196222335 2700 2700 2700 2700 0
467 20250401 110100 196222335 2700 2700 2700 2700 0
468 20250401 110000 196222335 2700 2700 2700 2700 0
469 20250401 105900 196222335 2700 2690 2700 2680 1160
470 20250401 105800 193100995 2690 2690 2690 2690 10
471 20250401 105700 193074095 2690 2680 2690 2680 75
472 20250401 105600 192873085 2690 2680 2690 2680 51
473 20250401 105500 192736395 2690 2690 2690 2690 1
474 20250401 105400 192733705 2680 2680 2680 2680 3659
475 20250401 105300 182927585 2690 2690 2690 2690 0
476 20250401 105200 182927585 2690 2675 2690 2675 1900
477 20250401 105100 177825770 2675 2665 2675 2665 618
478 20250401 105000 176172655 2670 2670 2670 2670 0
479 20250401 104900 176172655 2670 2670 2670 2670 278
480 20250401 104800 175430395 2670 2675 2675 2670 215
481 20250401 104700 174856270 2680 2680 2680 2680 19
482 20250401 104600 174805350 2675 2675 2675 2675 15
483 20250401 104500 174765225 2670 2670 2675 2670 78
484 20250401 104400 174556955 2675 2650 2675 2650 1621
485 20250401 104300 170233595 2665 2665 2665 2665 10
486 20250401 104200 170206945 2650 2660 2670 2650 1551
487 20250401 104100 166078475 2645 2645 2645 2645 939
488 20250401 104000 163594820 2660 2660 2660 2660 0
489 20250401 103900 163594820 2660 2660 2660 2660 0
490 20250401 103800 163594820 2660 2640 2660 2640 2
491 20250401 103700 163589520 2640 2640 2640 2640 1
492 20250401 103600 163586880 2640 2640 2640 2640 0
493 20250401 103500 163586880 2640 2640 2640 2640 0
494 20250401 103400 163586880 2640 2640 2640 2640 0
495 20250401 103300 163586880 2640 2640 2640 2640 0
496 20250401 103200 163586880 2640 2640 2640 2640 10
497 20250401 103100 163560480 2660 2660 2660 2660 0
498 20250401 103000 163560480 2660 2660 2660 2660 0
499 20250401 102900 163560480 2660 2660 2660 2660 0
500 20250401 102800 163560480 2660 2660 2660 2660 0
501 20250401 102700 163560480 2660 2660 2660 2660 0
502 20250401 102600 163560480 2660 2660 2660 2660 0
503 20250401 102500 163560480 2660 2660 2660 2660 0
504 20250401 102400 163560480 2660 2660 2660 2660 0
505 20250401 102300 163560480 2660 2660 2660 2660 0
506 20250401 102200 163560480 2660 2660 2660 2660 0
507 20250401 102100 163560480 2660 2660 2660 2660 1727
508 20250401 102000 158966660 2670 2670 2670 2670 0
509 20250401 101900 158966660 2670 2670 2670 2670 1
510 20250401 101800 158963990 2665 2665 2665 2665 0
511 20250401 101700 158963990 2665 2665 2665 2665 0
512 20250401 101600 158963990 2665 2660 2665 2660 46
513 20250401 101500 158841425 2655 2655 2655 2655 0
514 20250401 101400 158841425 2655 2655 2655 2655 30
515 20250401 101300 158761775 2655 2655 2655 2655 400
516 20250401 101200 157699775 2655 2655 2655 2655 0
517 20250401 101100 157699775 2655 2655 2660 2655 566
518 20250401 101000 156196245 2625 2645 2645 2625 2651
519 20250401 100900 149214130 2655 2655 2655 2655 0
520 20250401 100800 149214130 2655 2655 2655 2655 4
521 20250401 100700 149203510 2645 2650 2650 2645 2
522 20250401 100600 149198215 2655 2655 2655 2655 2
523 20250401 100500 149192905 2655 2655 2655 2655 0
524 20250401 100400 149192905 2655 2650 2655 2645 17
525 20250401 100300 149147845 2650 2650 2650 2650 0
526 20250401 100200 149147845 2650 2650 2650 2650 617
527 20250401 100100 147512795 2650 2650 2650 2650 0
528 20250401 100000 147512795 2650 2650 2650 2650 201
529 20250401 095900 146980145 2655 2655 2655 2655 0
530 20250401 095800 146980145 2655 2655 2655 2655 0
531 20250401 095700 146980145 2655 2655 2655 2655 0
532 20250401 095600 146980145 2655 2655 2655 2655 418
533 20250401 095500 145870355 2660 2660 2660 2660 31
534 20250401 095400 145787895 2665 2665 2665 2665 23
535 20250401 095300 145726600 2665 2665 2665 2665 0
536 20250401 095200 145726600 2665 2665 2665 2665 111
537 20250401 095100 145430785 2655 2655 2655 2655 204
538 20250401 095000 144889165 2660 2665 2670 2660 66
539 20250401 094900 144713395 2665 2660 2665 2660 143
540 20250401 094800 144332965 2660 2660 2660 2660 4
541 20250401 094700 144322325 2660 2660 2660 2660 28
542 20250401 094600 144247845 2660 2655 2660 2655 401
543 20250401 094500 143183185 2660 2660 2660 2660 145
544 20250401 094400 142797485 2660 2660 2660 2660 373
545 20250401 094300 141805305 2655 2660 2660 2655 333
546 20250401 094200 140919690 2660 2670 2670 2660 175
547 20250401 094100 140454170 2660 2670 2670 2660 102
548 20250401 094000 140182245 2670 2670 2670 2670 2
549 20250401 093900 140176905 2670 2670 2670 2670 22
550 20250401 093800 140118165 2665 2665 2665 2660 46
551 20250401 093700 139995580 2670 2670 2670 2665 164
552 20250401 093600 139558470 2670 2665 2670 2665 4
553 20250401 093500 139547805 2660 2660 2660 2660 363
554 20250401 093400 138582225 2670 2660 2670 2660 141
555 20250401 093300 138207155 2660 2660 2660 2660 1
556 20250401 093200 138204495 2665 2665 2665 2660 170
557 20250401 093100 137751455 2675 2675 2675 2675 2
558 20250401 093000 137746105 2675 2675 2675 2675 1
559 20250401 092900 137743430 2675 2675 2675 2670 94
560 20250401 092800 137492430 2680 2680 2680 2680 2
561 20250401 092700 137487070 2680 2670 2680 2660 243
562 20250401 092600 136836840 2670 2670 2685 2645 6377
563 20250401 092500 119840355 2680 2685 2685 2680 2015
564 20250401 092400 114434360 2695 2690 2695 2690 100
565 20250401 092300 114164910 2690 2690 2690 2690 0
566 20250401 092200 114164910 2690 2690 2690 2690 0
567 20250401 092100 114164910 2690 2690 2690 2690 0
568 20250401 092000 114164910 2690 2690 2690 2690 0
569 20250401 091900 114164910 2690 2690 2690 2690 153
570 20250401 091800 113753340 2695 2695 2695 2695 2
571 20250401 091700 113747950 2695 2690 2700 2690 14
572 20250401 091600 113710235 2690 2690 2690 2690 2
573 20250401 091500 113704855 2690 2685 2690 2685 28
574 20250401 091400 113629600 2690 2690 2690 2690 0
575 20250401 091300 113629600 2690 2700 2700 2680 1578
576 20250401 091200 109389545 2705 2695 2735 2695 2935
577 20250401 091100 101432800 2690 2695 2700 2690 1035
578 20250401 091000 98639175 2695 2695 2695 2695 15
579 20250401 090900 98598750 2700 2705 2705 2700 19
580 20250401 090800 98547365 2700 2695 2700 2695 1478
581 20250401 090700 94557250 2685 2690 2695 2685 1117
582 20250401 090600 91548510 2700 2695 2700 2695 321
583 20250401 090500 90683405 2700 2700 2700 2700 40
584 20250401 090400 90575405 2695 2695 2700 2695 4567
585 20250401 090300 78257210 2700 2695 2705 2690 2473
586 20250401 090200 71584575 2690 2675 2695 2675 4750
587 20250401 090100 58799290 2680 2680 2690 2675 7125
588 20250401 090000 39689200 2680 2625 2690 2625 15088

1
002140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,24939425,0,66712961875,0.00
20250327,0,24939425,0,66588264750,0.00
20250326,0,24939425,0,66837659000,0.00
20250325,0,24939425,0,66338870500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 24939425 0 66712961875 0.00
3 20250327 0 24939425 0 66588264750 0.00
4 20250326 0 24939425 0 66837659000 0.00
5 20250325 0 24939425 0 66338870500 0.00