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

591
003000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184900,400529225,3930,3930,3930,3930,2363
20250401,184800,400529225,3930,3930,3930,3930,0
20250401,184700,400529225,3930,3930,3930,3930,0
20250401,184600,400529225,3930,3930,3930,3930,0
20250401,184500,400529225,3930,3930,3930,3930,0
20250401,184400,400529225,3930,3930,3930,3930,0
20250401,184300,400529225,3930,3930,3930,3930,0
20250401,184200,400529225,3930,3930,3930,3930,0
20250401,184100,400529225,3930,3930,3930,3930,0
20250401,184000,400529225,3930,3930,3930,3930,0
20250401,183900,400529225,3930,3930,3930,3930,0
20250401,183800,400529225,3930,3930,3930,3930,0
20250401,183700,400529225,3930,3930,3930,3930,0
20250401,183600,400529225,3930,3930,3930,3930,0
20250401,183500,400529225,3930,3930,3930,3930,0
20250401,183400,400529225,3930,3930,3930,3930,0
20250401,183300,400529225,3930,3930,3930,3930,0
20250401,183200,400529225,3930,3930,3930,3930,0
20250401,183100,400529225,3930,3930,3930,3930,0
20250401,183000,400529225,3930,3930,3930,3930,0
20250401,182900,400529225,3930,3930,3930,3930,0
20250401,182800,400529225,3930,3930,3930,3930,0
20250401,182700,400529225,3930,3930,3930,3930,0
20250401,182600,400529225,3930,3930,3930,3930,0
20250401,182500,400529225,3930,3930,3930,3930,0
20250401,182400,400529225,3930,3930,3930,3930,0
20250401,182300,400529225,3930,3930,3930,3930,0
20250401,182200,400529225,3930,3930,3930,3930,0
20250401,182100,400529225,3930,3930,3930,3930,0
20250401,182000,400529225,3930,3930,3930,3930,0
20250401,181900,400529225,3930,3930,3930,3930,2363
20250401,181800,400529225,3930,3930,3930,3930,0
20250401,181700,400529225,3930,3930,3930,3930,0
20250401,181600,400529225,3930,3930,3930,3930,0
20250401,181500,400529225,3930,3930,3930,3930,0
20250401,181400,400529225,3930,3930,3930,3930,0
20250401,181300,400529225,3930,3930,3930,3930,0
20250401,181200,400529225,3930,3930,3930,3930,0
20250401,181100,400529225,3930,3930,3930,3930,0
20250401,181000,400529225,3930,3930,3930,3930,0
20250401,180900,400529225,3930,3930,3930,3930,0
20250401,180800,400529225,3930,3930,3930,3930,0
20250401,180700,400529225,3930,3930,3930,3930,0
20250401,180600,400529225,3930,3930,3930,3930,0
20250401,180500,400529225,3930,3930,3930,3930,0
20250401,180400,400529225,3930,3930,3930,3930,0
20250401,180300,400529225,3930,3930,3930,3930,0
20250401,180200,400529225,3930,3930,3930,3930,0
20250401,180100,400529225,3930,3930,3930,3930,0
20250401,180000,400529225,3930,3930,3930,3930,0
20250401,175900,400529225,3930,3930,3930,3930,0
20250401,175800,400529225,3930,3930,3930,3930,0
20250401,175700,400529225,3930,3930,3930,3930,0
20250401,175600,400529225,3930,3930,3930,3930,0
20250401,175500,400529225,3930,3930,3930,3930,0
20250401,175400,400529225,3930,3930,3930,3930,0
20250401,175300,400529225,3930,3930,3930,3930,0
20250401,175200,400529225,3930,3930,3930,3930,0
20250401,175100,400529225,3930,3930,3930,3930,0
20250401,175000,400529225,3930,3930,3930,3930,0
20250401,174900,400529225,3930,3930,3930,3930,2363
20250401,174800,400529225,3930,3930,3930,3930,0
20250401,174700,400529225,3930,3930,3930,3930,0
20250401,174600,400529225,3930,3930,3930,3930,0
20250401,174500,400529225,3930,3930,3930,3930,0
20250401,174400,400529225,3930,3930,3930,3930,0
20250401,174300,400529225,3930,3930,3930,3930,0
20250401,174200,400529225,3930,3930,3930,3930,0
20250401,174100,400529225,3930,3930,3930,3930,0
20250401,174000,400529225,3930,3930,3930,3930,0
20250401,173900,400529225,3930,3930,3930,3930,0
20250401,173800,400529225,3930,3930,3930,3930,0
20250401,173700,400529225,3930,3930,3930,3930,0
20250401,173600,400529225,3930,3930,3930,3930,0
20250401,173500,400529225,3930,3930,3930,3930,0
20250401,173400,400529225,3930,3930,3930,3930,0
20250401,173300,400529225,3930,3930,3930,3930,0
20250401,173200,400529225,3930,3930,3930,3930,0
20250401,173100,400529225,3930,3930,3930,3930,0
20250401,173000,400529225,3930,3930,3930,3930,0
20250401,172900,400529225,3930,3930,3930,3930,0
20250401,172800,400529225,3930,3930,3930,3930,0
20250401,172700,400529225,3930,3930,3930,3930,0
20250401,172600,400529225,3930,3930,3930,3930,0
20250401,172500,400529225,3930,3930,3930,3930,0
20250401,172400,400529225,3930,3930,3930,3930,0
20250401,172300,400529225,3930,3930,3930,3930,0
20250401,172200,400529225,3930,3930,3930,3930,0
20250401,172100,400529225,3930,3930,3930,3930,0
20250401,172000,400529225,3930,3930,3930,3930,0
20250401,171900,400529225,3930,3930,3930,3930,2363
20250401,171800,400529225,3930,3930,3930,3930,0
20250401,171700,400529225,3930,3930,3930,3930,0
20250401,171600,400529225,3930,3930,3930,3930,0
20250401,171500,400529225,3930,3930,3930,3930,0
20250401,171400,400529225,3930,3930,3930,3930,0
20250401,171300,400529225,3930,3930,3930,3930,0
20250401,171200,400529225,3930,3930,3930,3930,0
20250401,171100,400529225,3930,3930,3930,3930,0
20250401,171000,400529225,3930,3930,3930,3930,0
20250401,170900,400529225,3930,3930,3930,3930,0
20250401,170800,400529225,3930,3930,3930,3930,0
20250401,170700,400529225,3930,3930,3930,3930,0
20250401,170600,400529225,3930,3930,3930,3930,0
20250401,170500,400529225,3930,3930,3930,3930,0
20250401,170400,400529225,3930,3930,3930,3930,0
20250401,170300,400529225,3930,3930,3930,3930,0
20250401,170200,400529225,3930,3930,3930,3930,0
20250401,170100,400529225,3930,3930,3930,3930,0
20250401,170000,400529225,3930,3930,3930,3930,0
20250401,165900,400529225,3930,3930,3930,3930,0
20250401,165800,400529225,3930,3930,3930,3930,0
20250401,165700,400529225,3930,3930,3930,3930,0
20250401,165600,400529225,3930,3930,3930,3930,0
20250401,165500,400529225,3930,3930,3930,3930,0
20250401,165400,400529225,3930,3930,3930,3930,0
20250401,165300,400529225,3930,3930,3930,3930,0
20250401,165200,400529225,3930,3930,3930,3930,0
20250401,165100,400529225,3930,3930,3930,3930,0
20250401,165000,400529225,3930,3930,3930,3930,0
20250401,164900,400529225,3930,3930,3930,3930,2363
20250401,164800,400529225,3930,3930,3930,3930,0
20250401,164700,400529225,3930,3930,3930,3930,0
20250401,164600,400529225,3930,3930,3930,3930,0
20250401,164500,400529225,3930,3930,3930,3930,0
20250401,164400,400529225,3930,3930,3930,3930,0
20250401,164300,400529225,3930,3930,3930,3930,0
20250401,164200,400529225,3930,3930,3930,3930,0
20250401,164100,400529225,3930,3930,3930,3930,0
20250401,164000,400529225,3930,3930,3930,3930,0
20250401,163900,400529225,3930,3930,3930,3930,0
20250401,163800,400529225,3930,3930,3930,3930,0
20250401,163700,400529225,3930,3930,3930,3930,0
20250401,163600,400529225,3930,3930,3930,3930,0
20250401,163500,400529225,3930,3930,3930,3930,0
20250401,163400,400529225,3930,3930,3930,3930,0
20250401,163300,400529225,3930,3930,3930,3930,0
20250401,163200,400529225,3930,3930,3930,3930,0
20250401,163100,400529225,3930,3930,3930,3930,0
20250401,163000,400529225,3930,3930,3930,3930,0
20250401,162900,400529225,3930,3930,3930,3930,0
20250401,162800,400529225,3930,3930,3930,3930,0
20250401,162700,400529225,3930,3930,3930,3930,0
20250401,162600,400529225,3930,3930,3930,3930,0
20250401,162500,400529225,3930,3930,3930,3930,0
20250401,162400,400529225,3930,3930,3930,3930,0
20250401,162300,400529225,3930,3930,3930,3930,0
20250401,162200,400529225,3930,3930,3930,3930,0
20250401,162100,400529225,3930,3930,3930,3930,0
20250401,162000,400529225,3930,3930,3930,3930,0
20250401,161900,400529225,3930,3930,3930,3930,2363
20250401,161800,400529225,3930,3930,3930,3930,0
20250401,161700,400529225,3930,3930,3930,3930,0
20250401,161600,400529225,3930,3930,3930,3930,0
20250401,161500,400529225,3930,3930,3930,3930,0
20250401,161400,400529225,3930,3930,3930,3930,0
20250401,161300,400529225,3930,3930,3930,3930,0
20250401,161200,400529225,3930,3930,3930,3930,0
20250401,161100,400529225,3930,3930,3930,3930,0
20250401,161000,400529225,3930,3930,3930,3930,0
20250401,160900,400529225,3930,3930,3930,3930,0
20250401,160800,400529225,3930,3930,3930,3930,0
20250401,160700,400529225,3930,3930,3930,3930,0
20250401,160600,400529225,3930,3930,3930,3930,0
20250401,160500,400529225,3930,3930,3930,3930,0
20250401,160400,400529225,3930,3930,3930,3930,0
20250401,160300,400529225,3930,3930,3930,3930,0
20250401,160200,400529225,3930,3930,3930,3930,0
20250401,160100,400529225,3930,3930,3930,3930,0
20250401,160000,400529225,3930,3930,3930,3930,0
20250401,155900,400529225,3930,3930,3930,3930,0
20250401,155800,400529225,3930,3930,3930,3930,0
20250401,155700,400529225,3930,3930,3930,3930,0
20250401,155600,400529225,3930,3930,3930,3930,0
20250401,155500,400529225,3930,3930,3930,3930,0
20250401,155400,400529225,3930,3930,3930,3930,0
20250401,155300,400529225,3930,3930,3930,3930,0
20250401,155200,400529225,3930,3930,3930,3930,0
20250401,155100,400529225,3930,3930,3930,3930,0
20250401,155000,400529225,3930,3930,3930,3930,0
20250401,154900,400529225,3930,3930,3930,3930,2363
20250401,154800,400529225,3930,3930,3930,3930,0
20250401,154700,400529225,3930,3930,3930,3930,0
20250401,154600,400529225,3930,3930,3930,3930,0
20250401,154500,400529225,3930,3930,3930,3930,0
20250401,154400,400529225,3930,3930,3930,3930,0
20250401,154300,400529225,3930,3930,3930,3930,0
20250401,154200,400529225,3930,3930,3930,3930,0
20250401,154100,400529225,3930,3930,3930,3930,0
20250401,154000,400529225,3930,3930,3930,3930,0
20250401,153900,400529225,3930,3930,3930,3930,0
20250401,153800,400529225,3930,3930,3930,3930,0
20250401,153700,400529225,3930,3930,3930,3930,0
20250401,153600,400529225,3930,3930,3930,3930,0
20250401,153500,400529225,3930,3930,3930,3930,0
20250401,153400,400529225,3930,3930,3930,3930,0
20250401,153300,400529225,3930,3930,3930,3930,0
20250401,153200,400529225,3930,3930,3930,3930,0
20250401,153100,400529225,3930,3930,3930,3930,0
20250401,153000,400529225,3930,3930,3930,3930,2363
20250401,152900,391242635,3930,3930,3930,3930,0
20250401,152800,391242635,3930,3930,3930,3930,0
20250401,152700,391242635,3930,3930,3930,3930,0
20250401,152600,391242635,3930,3930,3930,3930,0
20250401,152500,391242635,3930,3930,3930,3930,0
20250401,152400,391242635,3930,3930,3930,3930,0
20250401,152300,391242635,3930,3930,3930,3930,0
20250401,152200,391242635,3930,3930,3930,3930,0
20250401,152100,391242635,3930,3930,3930,3930,0
20250401,152000,391242635,3930,3930,3930,3930,0
20250401,151900,391242635,3930,3925,3930,3925,112
20250401,151800,390803030,3925,3925,3925,3925,2
20250401,151700,390795180,3925,3925,3930,3920,221
20250401,151600,389928220,3930,3925,3930,3925,214
20250401,151500,389088215,3930,3925,3930,3925,101
20250401,151400,388691785,3925,3925,3935,3925,101
20250401,151300,388295010,3925,3925,3925,3925,15
20250401,151200,388236135,3920,3925,3925,3920,2
20250401,151100,388228290,3925,3920,3925,3920,38
20250401,151000,388079215,3925,3925,3925,3925,4
20250401,150900,388063515,3925,3925,3925,3925,0
20250401,150800,388063515,3925,3925,3925,3925,111
20250401,150700,387627840,3925,3925,3925,3925,60
20250401,150600,387392340,3920,3920,3920,3920,1
20250401,150500,387388420,3925,3925,3925,3925,561
20250401,150400,385186495,3925,3925,3925,3925,50
20250401,150300,384990245,3925,3925,3925,3925,15
20250401,150200,384931370,3920,3920,3920,3920,0
20250401,150100,384931370,3920,3925,3925,3920,465
20250401,150000,383108565,3920,3925,3925,3920,1025
20250401,145900,379086210,3930,3930,3930,3930,0
20250401,145800,379086210,3930,3930,3930,3930,30
20250401,145700,378968310,3935,3935,3935,3935,0
20250401,145600,378968310,3935,3935,3935,3935,0
20250401,145500,378968310,3935,3935,3935,3935,67
20250401,145400,378704665,3930,3930,3930,3930,4
20250401,145300,378688945,3935,3935,3935,3935,285
20250401,145200,377567470,3930,3930,3930,3930,0
20250401,145100,377567470,3930,3930,3930,3930,0
20250401,145000,377567470,3930,3930,3930,3930,200
20250401,144900,376781470,3930,3930,3930,3930,0
20250401,144800,376781470,3930,3930,3930,3930,50
20250401,144700,376584970,3930,3930,3930,3930,0
20250401,144600,376584970,3930,3930,3930,3930,26
20250401,144500,376482790,3930,3930,3930,3930,0
20250401,144400,376482790,3930,3930,3930,3930,0
20250401,144300,376482790,3930,3930,3930,3930,0
20250401,144200,376482790,3930,3940,3940,3930,2175
20250401,144100,367925040,3940,3935,3940,3935,4
20250401,144000,367909295,3940,3940,3940,3940,1
20250401,143900,367905355,3935,3935,3935,3935,16
20250401,143800,367842395,3935,3935,3935,3935,8
20250401,143700,367810915,3940,3935,3940,3935,45
20250401,143600,367633625,3935,3935,3935,3935,0
20250401,143500,367633625,3935,3935,3935,3935,0
20250401,143400,367633625,3935,3935,3935,3935,0
20250401,143300,367633625,3935,3935,3935,3935,194
20250401,143200,366870235,3940,3940,3940,3940,0
20250401,143100,366870235,3940,3940,3940,3940,0
20250401,143000,366870235,3940,3940,3940,3940,0
20250401,142900,366870235,3940,3940,3940,3940,3
20250401,142800,366858415,3940,3940,3940,3940,0
20250401,142700,366858415,3940,3940,3940,3940,0
20250401,142600,366858415,3940,3940,3940,3940,44
20250401,142500,366685055,3935,3935,3935,3935,0
20250401,142400,366685055,3935,3935,3935,3935,0
20250401,142300,366685055,3935,3935,3935,3935,0
20250401,142200,366685055,3935,3935,3935,3935,0
20250401,142100,366685055,3935,3935,3935,3935,0
20250401,142000,366685055,3935,3935,3935,3935,0
20250401,141900,366685055,3935,3935,3935,3935,0
20250401,141800,366685055,3935,3935,3935,3935,1784
20250401,141700,359665015,3930,3930,3930,3930,70
20250401,141600,359389915,3930,3935,3935,3930,24
20250401,141500,359295485,3930,3930,3930,3930,131
20250401,141400,358780655,3935,3935,3935,3935,0
20250401,141300,358780655,3935,3935,3935,3935,1000
20250401,141200,354845655,3930,3930,3930,3930,0
20250401,141100,354845655,3930,3930,3930,3930,0
20250401,141000,354845655,3930,3930,3930,3930,0
20250401,140900,354845655,3930,3930,3930,3930,2
20250401,140800,354837795,3930,3930,3930,3930,0
20250401,140700,354837795,3930,3930,3930,3925,793
20250401,140600,351721690,3930,3935,3935,3930,942
20250401,140500,348018840,3935,3935,3935,3935,521
20250401,140400,345968705,3940,3940,3940,3940,0
20250401,140300,345968705,3940,3940,3940,3940,5
20250401,140200,345949005,3940,3940,3940,3940,0
20250401,140100,345949005,3940,3940,3940,3940,223
20250401,140000,345070385,3945,3945,3945,3945,0
20250401,135900,345070385,3945,3945,3945,3945,100
20250401,135800,344675885,3950,3950,3950,3950,0
20250401,135700,344675885,3950,3950,3950,3950,0
20250401,135600,344675885,3950,3950,3950,3950,0
20250401,135500,344675885,3950,3950,3950,3950,0
20250401,135400,344675885,3950,3945,3950,3945,196
20250401,135300,343902165,3945,3945,3945,3945,84
20250401,135200,343570785,3940,3940,3940,3940,300
20250401,135100,342388785,3945,3945,3945,3945,0
20250401,135000,342388785,3945,3945,3945,3945,0
20250401,134900,342388785,3945,3945,3945,3945,0
20250401,134800,342388785,3945,3945,3945,3945,0
20250401,134700,342388785,3945,3945,3945,3945,1149
20250401,134600,337855980,3950,3950,3950,3950,0
20250401,134500,337855980,3950,3950,3950,3950,6
20250401,134400,337832280,3950,3945,3950,3945,7
20250401,134300,337804650,3955,3955,3955,3955,47
20250401,134200,337618765,3950,3950,3950,3950,0
20250401,134100,337618765,3950,3950,3950,3950,0
20250401,134000,337618765,3950,3950,3950,3950,61
20250401,133900,337377815,3955,3955,3955,3955,75
20250401,133800,337081190,3950,3950,3950,3950,149
20250401,133700,336492640,3945,3950,3950,3945,718
20250401,133600,333659795,3950,3950,3950,3950,0
20250401,133500,333659795,3950,3950,3950,3950,0
20250401,133400,333659795,3950,3950,3950,3950,98
20250401,133300,333272695,3955,3955,3955,3955,14
20250401,133200,333217325,3950,3950,3950,3950,100
20250401,133100,332822325,3955,3950,3955,3950,151
20250401,133000,332225870,3955,3955,3955,3955,0
20250401,132900,332225870,3955,3955,3955,3955,85
20250401,132800,331889695,3955,3955,3955,3955,10
20250401,132700,331850145,3955,3955,3955,3955,6
20250401,132600,331826415,3960,3960,3960,3960,0
20250401,132500,331826415,3960,3955,3960,3955,362
20250401,132400,330392915,3955,3955,3955,3955,10
20250401,132300,330353365,3955,3955,3955,3955,0
20250401,132200,330353365,3955,3955,3955,3955,0
20250401,132100,330353365,3955,3955,3955,3955,0
20250401,132000,330353365,3955,3955,3955,3955,0
20250401,131900,330353365,3955,3955,3955,3955,567
20250401,131800,328110880,3950,3950,3950,3950,2
20250401,131700,328102980,3950,3950,3950,3950,0
20250401,131600,328102980,3950,3950,3950,3950,1
20250401,131500,328099030,3960,3960,3960,3960,0
20250401,131400,328099030,3960,3960,3960,3960,28
20250401,131300,327988150,3950,3950,3950,3950,6
20250401,131200,327964450,3950,3950,3950,3950,0
20250401,131100,327964450,3950,3950,3950,3950,86
20250401,131000,327624750,3950,3950,3950,3950,219
20250401,130900,326759700,3950,3950,3950,3950,195
20250401,130800,325989450,3945,3945,3945,3945,0
20250401,130700,325989450,3945,3945,3945,3945,0
20250401,130600,325989450,3945,3950,3950,3945,154
20250401,130500,325381395,3950,3950,3950,3950,0
20250401,130400,325381395,3950,3950,3950,3950,0
20250401,130300,325381395,3950,3950,3950,3950,0
20250401,130200,325381395,3950,3950,3950,3950,0
20250401,130100,325381395,3950,3950,3950,3950,8
20250401,130000,325349795,3955,3955,3955,3955,0
20250401,125900,325349795,3955,3955,3955,3955,2
20250401,125800,325341885,3955,3955,3955,3955,0
20250401,125700,325341885,3955,3950,3955,3950,206
20250401,125600,324528170,3950,3950,3950,3950,0
20250401,125500,324528170,3950,3950,3950,3950,0
20250401,125400,324528170,3950,3945,3950,3945,2236
20250401,125300,315697150,3950,3950,3950,3950,0
20250401,125200,315697150,3950,3950,3950,3950,1
20250401,125100,315693200,3950,3950,3950,3950,11
20250401,125000,315649750,3950,3950,3950,3950,1
20250401,124900,315645800,3950,3950,3950,3950,1
20250401,124800,315641850,3950,3960,3960,3950,2120
20250401,124700,307267455,3960,3960,3960,3960,1
20250401,124600,307263495,3955,3955,3955,3955,540
20250401,124500,305127795,3950,3955,3955,3950,2
20250401,124400,305119890,3950,3950,3950,3950,0
20250401,124300,305119890,3950,3950,3950,3950,238
20250401,124200,304179790,3945,3945,3945,3945,77
20250401,124100,303876025,3945,3945,3945,3945,255
20250401,124000,302870050,3950,3950,3950,3950,1
20250401,123900,302866100,3950,3950,3950,3950,0
20250401,123800,302866100,3950,3965,3965,3950,7053
20250401,123700,274931735,3970,3970,3970,3970,0
20250401,123600,274931735,3970,3970,3970,3970,0
20250401,123500,274931735,3970,3965,3970,3965,147
20250401,123400,274348480,3950,3955,3955,3950,39
20250401,123300,274194285,3955,3950,3965,3950,107
20250401,123200,273770640,3950,3950,3950,3950,0
20250401,123100,273770640,3950,3955,3955,3950,292
20250401,123000,272617075,3955,3955,3955,3955,0
20250401,122900,272617075,3955,3955,3955,3955,0
20250401,122800,272617075,3955,3960,3960,3955,401
20250401,122700,271031115,3955,3955,3955,3955,0
20250401,122600,271031115,3955,3955,3955,3955,0
20250401,122500,271031115,3955,3955,3955,3955,3
20250401,122400,271019250,3950,3950,3950,3950,0
20250401,122300,271019250,3950,3960,3960,3950,109
20250401,122200,270588110,3955,3955,3965,3955,1571
20250401,122100,264372340,3965,3960,3965,3960,1386
20250401,122000,258877625,3960,3960,3960,3955,285
20250401,121900,257749120,3955,3950,3955,3950,570
20250401,121800,255497070,3950,3950,3950,3950,1
20250401,121700,255493120,3950,3950,3950,3950,0
20250401,121600,255493120,3950,3950,3950,3945,153
20250401,121500,254889520,3945,3945,3945,3945,120
20250401,121400,254416120,3950,3950,3950,3950,0
20250401,121300,254416120,3950,3945,3950,3945,3
20250401,121200,254404275,3950,3950,3950,3950,0
20250401,121100,254404275,3950,3950,3950,3950,1
20250401,121000,254400325,3950,3950,3950,3950,0
20250401,120900,254400325,3950,3950,3950,3950,1
20250401,120800,254396375,3950,3950,3950,3950,0
20250401,120700,254396375,3950,3950,3950,3950,0
20250401,120600,254396375,3950,3950,3950,3950,1
20250401,120500,254392425,3950,3950,3950,3950,0
20250401,120400,254392425,3950,3950,3950,3950,1
20250401,120300,254388475,3950,3950,3950,3950,0
20250401,120200,254388475,3950,3950,3950,3950,0
20250401,120100,254388475,3950,3950,3950,3950,1
20250401,120000,254384525,3945,3945,3945,3945,76
20250401,115900,254084705,3945,3945,3945,3945,1
20250401,115800,254080760,3945,3945,3945,3945,35
20250401,115700,253942685,3945,3945,3945,3940,436
20250401,115600,252224165,3945,3945,3945,3945,289
20250401,115500,251084060,3945,3945,3945,3945,4
20250401,115400,251068280,3950,3950,3950,3950,1
20250401,115300,251064330,3950,3950,3950,3950,1
20250401,115200,251060380,3950,3950,3950,3950,11
20250401,115100,251016930,3950,3950,3950,3950,115
20250401,115000,250562680,3955,3955,3955,3955,0
20250401,114900,250562680,3955,3955,3955,3955,1
20250401,114800,250558725,3950,3950,3950,3950,0
20250401,114700,250558725,3950,3955,3955,3950,3
20250401,114600,250546870,3950,3950,3950,3950,0
20250401,114500,250546870,3950,3955,3955,3950,170
20250401,114400,249875290,3955,3955,3955,3955,0
20250401,114300,249875290,3955,3960,3960,3955,131
20250401,114200,249356985,3960,3960,3960,3960,1
20250401,114100,249353025,3960,3960,3960,3960,28
20250401,114000,249242145,3960,3960,3960,3960,6
20250401,113900,249218385,3960,3960,3960,3960,37
20250401,113800,249071865,3955,3955,3955,3955,0
20250401,113700,249071865,3955,3955,3955,3955,0
20250401,113600,249071865,3955,3955,3955,3955,0
20250401,113500,249071865,3955,3955,3955,3955,109
20250401,113400,248640770,3955,3955,3955,3955,0
20250401,113300,248640770,3955,3955,3955,3955,7
20250401,113200,248613085,3955,3955,3955,3955,0
20250401,113100,248613085,3955,3960,3960,3955,1033
20250401,113000,244522570,3960,3955,3960,3955,38
20250401,112900,244372095,3950,3950,3950,3950,8
20250401,112800,244340495,3950,3950,3950,3950,1
20250401,112700,244336545,3950,3950,3950,3950,64
20250401,112600,244083745,3945,3945,3945,3945,0
20250401,112500,244083745,3945,3945,3945,3945,0
20250401,112400,244083745,3945,3945,3945,3945,50
20250401,112300,243886495,3950,3950,3950,3950,1
20250401,112200,243882545,3950,3950,3950,3950,0
20250401,112100,243882545,3950,3950,3950,3950,0
20250401,112000,243882545,3950,3950,3950,3950,2
20250401,111900,243874645,3955,3955,3955,3955,0
20250401,111800,243874645,3955,3950,3955,3950,1249
20250401,111700,238940590,3945,3945,3945,3945,0
20250401,111600,238940590,3945,3945,3945,3945,72
20250401,111500,238656550,3935,3935,3935,3935,0
20250401,111400,238656550,3935,3935,3935,3935,100
20250401,111300,238263050,3935,3945,3945,3935,141
20250401,111200,237707600,3945,3945,3945,3945,0
20250401,111100,237707600,3945,3945,3945,3945,51
20250401,111000,237506405,3945,3945,3945,3945,119
20250401,110900,237036950,3945,3945,3945,3945,36
20250401,110800,236894930,3945,3940,3945,3940,101
20250401,110700,236496985,3945,3945,3945,3945,0
20250401,110600,236496985,3945,3945,3945,3945,2
20250401,110500,236489095,3940,3940,3940,3940,0
20250401,110400,236489095,3940,3945,3945,3940,38
20250401,110300,236339335,3945,3950,3950,3945,6
20250401,110200,236315645,3950,3950,3950,3950,0
20250401,110100,236315645,3950,3950,3950,3950,102
20250401,110000,235912745,3945,3945,3945,3945,0
20250401,105900,235912745,3945,3945,3945,3945,651
20250401,105800,233344550,3935,3935,3935,3935,11
20250401,105700,233301265,3945,3945,3945,3945,0
20250401,105600,233301265,3945,3945,3945,3945,0
20250401,105500,233301265,3945,3925,3945,3925,177
20250401,105400,232605960,3925,3935,3945,3920,730
20250401,105300,229741220,3940,3940,3940,3940,1
20250401,105200,229737280,3945,3945,3945,3945,0
20250401,105100,229737280,3945,3945,3945,3935,485
20250401,105000,227824955,3940,3940,3940,3940,0
20250401,104900,227824955,3940,3940,3940,3940,0
20250401,104800,227824955,3940,3940,3940,3940,10
20250401,104700,227785555,3920,3935,3935,3920,60
20250401,104600,227550170,3940,3940,3940,3940,0
20250401,104500,227550170,3940,3940,3940,3940,2000
20250401,104400,219670170,3930,3930,3930,3930,0
20250401,104300,219670170,3930,3930,3930,3930,36
20250401,104200,219528690,3925,3925,3925,3925,0
20250401,104100,219528690,3925,3925,3925,3925,21
20250401,104000,219446265,3925,3920,3925,3920,52
20250401,103900,219242175,3925,3925,3925,3925,1
20250401,103800,219238250,3925,3925,3925,3925,0
20250401,103700,219238250,3925,3920,3925,3920,100
20250401,103600,218846060,3920,3940,3940,3920,277
20250401,103500,217759215,3940,3940,3940,3940,1
20250401,103400,217755275,3940,3940,3940,3940,0
20250401,103300,217755275,3940,3940,3940,3940,0
20250401,103200,217755275,3940,3930,3940,3930,246
20250401,103100,216787045,3935,3935,3935,3935,123
20250401,103000,216303040,3935,3930,3935,3930,87
20250401,102900,215961080,3930,3930,3930,3930,1
20250401,102800,215957150,3925,3930,3930,3925,20
20250401,102700,215878645,3930,3930,3930,3930,0
20250401,102600,215878645,3930,3930,3930,3930,0
20250401,102500,215878645,3930,3930,3930,3930,1
20250401,102400,215874715,3945,3935,3945,3930,94
20250401,102300,215504985,3945,3945,3945,3945,0
20250401,102200,215504985,3945,3940,3945,3940,28
20250401,102100,215394530,3940,3940,3940,3940,0
20250401,102000,215394530,3940,3945,3945,3940,31
20250401,101900,215272385,3945,3945,3945,3945,0
20250401,101800,215272385,3945,3945,3945,3945,0
20250401,101700,215272385,3945,3945,3945,3945,0
20250401,101600,215272385,3945,3945,3945,3945,0
20250401,101500,215272385,3945,3945,3945,3945,0
20250401,101400,215272385,3945,3945,3945,3945,0
20250401,101300,215272385,3945,3960,3960,3945,84
20250401,101200,214940975,3935,3945,3950,3930,354
20250401,101100,213543815,3945,3945,3945,3945,1
20250401,101000,213539870,3945,3945,3945,3945,1
20250401,100900,213535925,3950,3930,3950,3930,62
20250401,100800,213291685,3930,3930,3930,3930,0
20250401,100700,213291685,3930,3930,3930,3930,0
20250401,100600,213291685,3930,3930,3930,3930,229
20250401,100500,212391715,3930,3925,3930,3925,77
20250401,100400,212089480,3920,3920,3920,3920,1
20250401,100300,212085560,3920,3930,3930,3920,148
20250401,100200,211505110,3930,3930,3930,3930,11
20250401,100100,211461880,3930,3910,3930,3910,6875
20250401,100000,184579795,3910,3915,3915,3910,1382
20250401,095900,179176170,3920,3920,3920,3920,0
20250401,095800,179176170,3920,3915,3920,3915,159
20250401,095700,178552935,3920,3930,3930,3885,1010
20250401,095600,174609190,3930,3930,3930,3930,0
20250401,095500,174609190,3930,3930,3930,3930,2001
20250401,095400,166745260,3930,3935,3935,3925,298
20250401,095300,165574375,3935,3935,3935,3935,1
20250401,095200,165570440,3935,3940,3940,3935,57
20250401,095100,165346140,3950,3950,3950,3950,25
20250401,095000,165247390,3945,3945,3945,3945,0
20250401,094900,165247390,3945,3945,3945,3945,128
20250401,094800,164742430,3940,3940,3940,3940,3
20250401,094700,164730610,3945,3945,3945,3945,23
20250401,094600,164639875,3935,3935,3935,3935,0
20250401,094500,164639875,3935,3940,3940,3935,183
20250401,094400,163919720,3950,3950,3950,3950,12
20250401,094300,163872320,3940,3950,3950,3940,248
20250401,094200,162894025,3955,3955,3955,3955,188
20250401,094100,162150485,3960,3965,3965,3955,12
20250401,094000,162102975,3965,3955,3965,3955,3112
20250401,093900,149767650,3955,3955,3955,3955,441
20250401,093800,148023495,3955,3955,3955,3955,9
20250401,093700,147987900,3955,3955,3955,3955,1
20250401,093600,147983945,3955,3940,3955,3940,706
20250401,093500,145201650,3940,3940,3940,3935,1002
20250401,093400,141253775,3940,3940,3945,3940,17
20250401,093300,141186790,3935,3935,3935,3935,517
20250401,093200,139152395,3940,3950,3950,3940,644
20250401,093100,136610010,3950,3950,3950,3950,1331
20250401,093000,131352560,3950,3950,3950,3950,2
20250401,092900,131344660,3950,3955,3960,3950,602
20250401,092800,128965445,3965,3960,3965,3960,504
20250401,092700,126967605,3955,3955,3955,3950,531
20250401,092600,124869995,3950,3950,3950,3950,0
20250401,092500,124869995,3950,3950,3950,3950,0
20250401,092400,124869995,3950,3950,3950,3950,1037
20250401,092300,120773845,3950,3950,3950,3950,121
20250401,092200,120295895,3950,3950,3950,3950,105
20250401,092100,119881145,3955,3950,3955,3945,291
20250401,092000,118732120,3950,3960,3960,3950,98
20250401,091900,118345010,3960,3965,3965,3960,3
20250401,091800,118333125,3970,3960,3970,3960,95
20250401,091700,117955995,3970,3960,3970,3960,100
20250401,091600,117559065,3950,3955,3955,3950,205
20250401,091500,116749290,3955,3955,3955,3955,0
20250401,091400,116749290,3955,3955,3955,3955,1
20250401,091300,116745335,3955,3955,3955,3955,165
20250401,091200,116092760,3960,3960,3960,3960,59
20250401,091100,115859120,3960,3960,3960,3960,0
20250401,091000,115859120,3960,3960,3960,3960,50
20250401,090900,115661120,3960,3975,3980,3960,1090
20250401,090800,111329110,3970,3975,3975,3965,3527
20250401,090700,97316850,3975,3970,3975,3970,715
20250401,090600,94475800,3965,3960,3975,3960,1893
20250401,090500,86959435,3960,3950,3960,3950,2683
20250401,090400,76348050,3950,3950,3950,3945,973
20250401,090300,72509445,3950,3950,3950,3950,102
20250401,090200,72106545,3945,3950,3950,3945,180
20250401,090100,71396245,3950,3945,3955,3945,3281
20250401,090000,58436895,3940,3895,3950,3895,14939
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184900 400529225 3930 3930 3930 3930 2363
3 20250401 184800 400529225 3930 3930 3930 3930 0
4 20250401 184700 400529225 3930 3930 3930 3930 0
5 20250401 184600 400529225 3930 3930 3930 3930 0
6 20250401 184500 400529225 3930 3930 3930 3930 0
7 20250401 184400 400529225 3930 3930 3930 3930 0
8 20250401 184300 400529225 3930 3930 3930 3930 0
9 20250401 184200 400529225 3930 3930 3930 3930 0
10 20250401 184100 400529225 3930 3930 3930 3930 0
11 20250401 184000 400529225 3930 3930 3930 3930 0
12 20250401 183900 400529225 3930 3930 3930 3930 0
13 20250401 183800 400529225 3930 3930 3930 3930 0
14 20250401 183700 400529225 3930 3930 3930 3930 0
15 20250401 183600 400529225 3930 3930 3930 3930 0
16 20250401 183500 400529225 3930 3930 3930 3930 0
17 20250401 183400 400529225 3930 3930 3930 3930 0
18 20250401 183300 400529225 3930 3930 3930 3930 0
19 20250401 183200 400529225 3930 3930 3930 3930 0
20 20250401 183100 400529225 3930 3930 3930 3930 0
21 20250401 183000 400529225 3930 3930 3930 3930 0
22 20250401 182900 400529225 3930 3930 3930 3930 0
23 20250401 182800 400529225 3930 3930 3930 3930 0
24 20250401 182700 400529225 3930 3930 3930 3930 0
25 20250401 182600 400529225 3930 3930 3930 3930 0
26 20250401 182500 400529225 3930 3930 3930 3930 0
27 20250401 182400 400529225 3930 3930 3930 3930 0
28 20250401 182300 400529225 3930 3930 3930 3930 0
29 20250401 182200 400529225 3930 3930 3930 3930 0
30 20250401 182100 400529225 3930 3930 3930 3930 0
31 20250401 182000 400529225 3930 3930 3930 3930 0
32 20250401 181900 400529225 3930 3930 3930 3930 2363
33 20250401 181800 400529225 3930 3930 3930 3930 0
34 20250401 181700 400529225 3930 3930 3930 3930 0
35 20250401 181600 400529225 3930 3930 3930 3930 0
36 20250401 181500 400529225 3930 3930 3930 3930 0
37 20250401 181400 400529225 3930 3930 3930 3930 0
38 20250401 181300 400529225 3930 3930 3930 3930 0
39 20250401 181200 400529225 3930 3930 3930 3930 0
40 20250401 181100 400529225 3930 3930 3930 3930 0
41 20250401 181000 400529225 3930 3930 3930 3930 0
42 20250401 180900 400529225 3930 3930 3930 3930 0
43 20250401 180800 400529225 3930 3930 3930 3930 0
44 20250401 180700 400529225 3930 3930 3930 3930 0
45 20250401 180600 400529225 3930 3930 3930 3930 0
46 20250401 180500 400529225 3930 3930 3930 3930 0
47 20250401 180400 400529225 3930 3930 3930 3930 0
48 20250401 180300 400529225 3930 3930 3930 3930 0
49 20250401 180200 400529225 3930 3930 3930 3930 0
50 20250401 180100 400529225 3930 3930 3930 3930 0
51 20250401 180000 400529225 3930 3930 3930 3930 0
52 20250401 175900 400529225 3930 3930 3930 3930 0
53 20250401 175800 400529225 3930 3930 3930 3930 0
54 20250401 175700 400529225 3930 3930 3930 3930 0
55 20250401 175600 400529225 3930 3930 3930 3930 0
56 20250401 175500 400529225 3930 3930 3930 3930 0
57 20250401 175400 400529225 3930 3930 3930 3930 0
58 20250401 175300 400529225 3930 3930 3930 3930 0
59 20250401 175200 400529225 3930 3930 3930 3930 0
60 20250401 175100 400529225 3930 3930 3930 3930 0
61 20250401 175000 400529225 3930 3930 3930 3930 0
62 20250401 174900 400529225 3930 3930 3930 3930 2363
63 20250401 174800 400529225 3930 3930 3930 3930 0
64 20250401 174700 400529225 3930 3930 3930 3930 0
65 20250401 174600 400529225 3930 3930 3930 3930 0
66 20250401 174500 400529225 3930 3930 3930 3930 0
67 20250401 174400 400529225 3930 3930 3930 3930 0
68 20250401 174300 400529225 3930 3930 3930 3930 0
69 20250401 174200 400529225 3930 3930 3930 3930 0
70 20250401 174100 400529225 3930 3930 3930 3930 0
71 20250401 174000 400529225 3930 3930 3930 3930 0
72 20250401 173900 400529225 3930 3930 3930 3930 0
73 20250401 173800 400529225 3930 3930 3930 3930 0
74 20250401 173700 400529225 3930 3930 3930 3930 0
75 20250401 173600 400529225 3930 3930 3930 3930 0
76 20250401 173500 400529225 3930 3930 3930 3930 0
77 20250401 173400 400529225 3930 3930 3930 3930 0
78 20250401 173300 400529225 3930 3930 3930 3930 0
79 20250401 173200 400529225 3930 3930 3930 3930 0
80 20250401 173100 400529225 3930 3930 3930 3930 0
81 20250401 173000 400529225 3930 3930 3930 3930 0
82 20250401 172900 400529225 3930 3930 3930 3930 0
83 20250401 172800 400529225 3930 3930 3930 3930 0
84 20250401 172700 400529225 3930 3930 3930 3930 0
85 20250401 172600 400529225 3930 3930 3930 3930 0
86 20250401 172500 400529225 3930 3930 3930 3930 0
87 20250401 172400 400529225 3930 3930 3930 3930 0
88 20250401 172300 400529225 3930 3930 3930 3930 0
89 20250401 172200 400529225 3930 3930 3930 3930 0
90 20250401 172100 400529225 3930 3930 3930 3930 0
91 20250401 172000 400529225 3930 3930 3930 3930 0
92 20250401 171900 400529225 3930 3930 3930 3930 2363
93 20250401 171800 400529225 3930 3930 3930 3930 0
94 20250401 171700 400529225 3930 3930 3930 3930 0
95 20250401 171600 400529225 3930 3930 3930 3930 0
96 20250401 171500 400529225 3930 3930 3930 3930 0
97 20250401 171400 400529225 3930 3930 3930 3930 0
98 20250401 171300 400529225 3930 3930 3930 3930 0
99 20250401 171200 400529225 3930 3930 3930 3930 0
100 20250401 171100 400529225 3930 3930 3930 3930 0
101 20250401 171000 400529225 3930 3930 3930 3930 0
102 20250401 170900 400529225 3930 3930 3930 3930 0
103 20250401 170800 400529225 3930 3930 3930 3930 0
104 20250401 170700 400529225 3930 3930 3930 3930 0
105 20250401 170600 400529225 3930 3930 3930 3930 0
106 20250401 170500 400529225 3930 3930 3930 3930 0
107 20250401 170400 400529225 3930 3930 3930 3930 0
108 20250401 170300 400529225 3930 3930 3930 3930 0
109 20250401 170200 400529225 3930 3930 3930 3930 0
110 20250401 170100 400529225 3930 3930 3930 3930 0
111 20250401 170000 400529225 3930 3930 3930 3930 0
112 20250401 165900 400529225 3930 3930 3930 3930 0
113 20250401 165800 400529225 3930 3930 3930 3930 0
114 20250401 165700 400529225 3930 3930 3930 3930 0
115 20250401 165600 400529225 3930 3930 3930 3930 0
116 20250401 165500 400529225 3930 3930 3930 3930 0
117 20250401 165400 400529225 3930 3930 3930 3930 0
118 20250401 165300 400529225 3930 3930 3930 3930 0
119 20250401 165200 400529225 3930 3930 3930 3930 0
120 20250401 165100 400529225 3930 3930 3930 3930 0
121 20250401 165000 400529225 3930 3930 3930 3930 0
122 20250401 164900 400529225 3930 3930 3930 3930 2363
123 20250401 164800 400529225 3930 3930 3930 3930 0
124 20250401 164700 400529225 3930 3930 3930 3930 0
125 20250401 164600 400529225 3930 3930 3930 3930 0
126 20250401 164500 400529225 3930 3930 3930 3930 0
127 20250401 164400 400529225 3930 3930 3930 3930 0
128 20250401 164300 400529225 3930 3930 3930 3930 0
129 20250401 164200 400529225 3930 3930 3930 3930 0
130 20250401 164100 400529225 3930 3930 3930 3930 0
131 20250401 164000 400529225 3930 3930 3930 3930 0
132 20250401 163900 400529225 3930 3930 3930 3930 0
133 20250401 163800 400529225 3930 3930 3930 3930 0
134 20250401 163700 400529225 3930 3930 3930 3930 0
135 20250401 163600 400529225 3930 3930 3930 3930 0
136 20250401 163500 400529225 3930 3930 3930 3930 0
137 20250401 163400 400529225 3930 3930 3930 3930 0
138 20250401 163300 400529225 3930 3930 3930 3930 0
139 20250401 163200 400529225 3930 3930 3930 3930 0
140 20250401 163100 400529225 3930 3930 3930 3930 0
141 20250401 163000 400529225 3930 3930 3930 3930 0
142 20250401 162900 400529225 3930 3930 3930 3930 0
143 20250401 162800 400529225 3930 3930 3930 3930 0
144 20250401 162700 400529225 3930 3930 3930 3930 0
145 20250401 162600 400529225 3930 3930 3930 3930 0
146 20250401 162500 400529225 3930 3930 3930 3930 0
147 20250401 162400 400529225 3930 3930 3930 3930 0
148 20250401 162300 400529225 3930 3930 3930 3930 0
149 20250401 162200 400529225 3930 3930 3930 3930 0
150 20250401 162100 400529225 3930 3930 3930 3930 0
151 20250401 162000 400529225 3930 3930 3930 3930 0
152 20250401 161900 400529225 3930 3930 3930 3930 2363
153 20250401 161800 400529225 3930 3930 3930 3930 0
154 20250401 161700 400529225 3930 3930 3930 3930 0
155 20250401 161600 400529225 3930 3930 3930 3930 0
156 20250401 161500 400529225 3930 3930 3930 3930 0
157 20250401 161400 400529225 3930 3930 3930 3930 0
158 20250401 161300 400529225 3930 3930 3930 3930 0
159 20250401 161200 400529225 3930 3930 3930 3930 0
160 20250401 161100 400529225 3930 3930 3930 3930 0
161 20250401 161000 400529225 3930 3930 3930 3930 0
162 20250401 160900 400529225 3930 3930 3930 3930 0
163 20250401 160800 400529225 3930 3930 3930 3930 0
164 20250401 160700 400529225 3930 3930 3930 3930 0
165 20250401 160600 400529225 3930 3930 3930 3930 0
166 20250401 160500 400529225 3930 3930 3930 3930 0
167 20250401 160400 400529225 3930 3930 3930 3930 0
168 20250401 160300 400529225 3930 3930 3930 3930 0
169 20250401 160200 400529225 3930 3930 3930 3930 0
170 20250401 160100 400529225 3930 3930 3930 3930 0
171 20250401 160000 400529225 3930 3930 3930 3930 0
172 20250401 155900 400529225 3930 3930 3930 3930 0
173 20250401 155800 400529225 3930 3930 3930 3930 0
174 20250401 155700 400529225 3930 3930 3930 3930 0
175 20250401 155600 400529225 3930 3930 3930 3930 0
176 20250401 155500 400529225 3930 3930 3930 3930 0
177 20250401 155400 400529225 3930 3930 3930 3930 0
178 20250401 155300 400529225 3930 3930 3930 3930 0
179 20250401 155200 400529225 3930 3930 3930 3930 0
180 20250401 155100 400529225 3930 3930 3930 3930 0
181 20250401 155000 400529225 3930 3930 3930 3930 0
182 20250401 154900 400529225 3930 3930 3930 3930 2363
183 20250401 154800 400529225 3930 3930 3930 3930 0
184 20250401 154700 400529225 3930 3930 3930 3930 0
185 20250401 154600 400529225 3930 3930 3930 3930 0
186 20250401 154500 400529225 3930 3930 3930 3930 0
187 20250401 154400 400529225 3930 3930 3930 3930 0
188 20250401 154300 400529225 3930 3930 3930 3930 0
189 20250401 154200 400529225 3930 3930 3930 3930 0
190 20250401 154100 400529225 3930 3930 3930 3930 0
191 20250401 154000 400529225 3930 3930 3930 3930 0
192 20250401 153900 400529225 3930 3930 3930 3930 0
193 20250401 153800 400529225 3930 3930 3930 3930 0
194 20250401 153700 400529225 3930 3930 3930 3930 0
195 20250401 153600 400529225 3930 3930 3930 3930 0
196 20250401 153500 400529225 3930 3930 3930 3930 0
197 20250401 153400 400529225 3930 3930 3930 3930 0
198 20250401 153300 400529225 3930 3930 3930 3930 0
199 20250401 153200 400529225 3930 3930 3930 3930 0
200 20250401 153100 400529225 3930 3930 3930 3930 0
201 20250401 153000 400529225 3930 3930 3930 3930 2363
202 20250401 152900 391242635 3930 3930 3930 3930 0
203 20250401 152800 391242635 3930 3930 3930 3930 0
204 20250401 152700 391242635 3930 3930 3930 3930 0
205 20250401 152600 391242635 3930 3930 3930 3930 0
206 20250401 152500 391242635 3930 3930 3930 3930 0
207 20250401 152400 391242635 3930 3930 3930 3930 0
208 20250401 152300 391242635 3930 3930 3930 3930 0
209 20250401 152200 391242635 3930 3930 3930 3930 0
210 20250401 152100 391242635 3930 3930 3930 3930 0
211 20250401 152000 391242635 3930 3930 3930 3930 0
212 20250401 151900 391242635 3930 3925 3930 3925 112
213 20250401 151800 390803030 3925 3925 3925 3925 2
214 20250401 151700 390795180 3925 3925 3930 3920 221
215 20250401 151600 389928220 3930 3925 3930 3925 214
216 20250401 151500 389088215 3930 3925 3930 3925 101
217 20250401 151400 388691785 3925 3925 3935 3925 101
218 20250401 151300 388295010 3925 3925 3925 3925 15
219 20250401 151200 388236135 3920 3925 3925 3920 2
220 20250401 151100 388228290 3925 3920 3925 3920 38
221 20250401 151000 388079215 3925 3925 3925 3925 4
222 20250401 150900 388063515 3925 3925 3925 3925 0
223 20250401 150800 388063515 3925 3925 3925 3925 111
224 20250401 150700 387627840 3925 3925 3925 3925 60
225 20250401 150600 387392340 3920 3920 3920 3920 1
226 20250401 150500 387388420 3925 3925 3925 3925 561
227 20250401 150400 385186495 3925 3925 3925 3925 50
228 20250401 150300 384990245 3925 3925 3925 3925 15
229 20250401 150200 384931370 3920 3920 3920 3920 0
230 20250401 150100 384931370 3920 3925 3925 3920 465
231 20250401 150000 383108565 3920 3925 3925 3920 1025
232 20250401 145900 379086210 3930 3930 3930 3930 0
233 20250401 145800 379086210 3930 3930 3930 3930 30
234 20250401 145700 378968310 3935 3935 3935 3935 0
235 20250401 145600 378968310 3935 3935 3935 3935 0
236 20250401 145500 378968310 3935 3935 3935 3935 67
237 20250401 145400 378704665 3930 3930 3930 3930 4
238 20250401 145300 378688945 3935 3935 3935 3935 285
239 20250401 145200 377567470 3930 3930 3930 3930 0
240 20250401 145100 377567470 3930 3930 3930 3930 0
241 20250401 145000 377567470 3930 3930 3930 3930 200
242 20250401 144900 376781470 3930 3930 3930 3930 0
243 20250401 144800 376781470 3930 3930 3930 3930 50
244 20250401 144700 376584970 3930 3930 3930 3930 0
245 20250401 144600 376584970 3930 3930 3930 3930 26
246 20250401 144500 376482790 3930 3930 3930 3930 0
247 20250401 144400 376482790 3930 3930 3930 3930 0
248 20250401 144300 376482790 3930 3930 3930 3930 0
249 20250401 144200 376482790 3930 3940 3940 3930 2175
250 20250401 144100 367925040 3940 3935 3940 3935 4
251 20250401 144000 367909295 3940 3940 3940 3940 1
252 20250401 143900 367905355 3935 3935 3935 3935 16
253 20250401 143800 367842395 3935 3935 3935 3935 8
254 20250401 143700 367810915 3940 3935 3940 3935 45
255 20250401 143600 367633625 3935 3935 3935 3935 0
256 20250401 143500 367633625 3935 3935 3935 3935 0
257 20250401 143400 367633625 3935 3935 3935 3935 0
258 20250401 143300 367633625 3935 3935 3935 3935 194
259 20250401 143200 366870235 3940 3940 3940 3940 0
260 20250401 143100 366870235 3940 3940 3940 3940 0
261 20250401 143000 366870235 3940 3940 3940 3940 0
262 20250401 142900 366870235 3940 3940 3940 3940 3
263 20250401 142800 366858415 3940 3940 3940 3940 0
264 20250401 142700 366858415 3940 3940 3940 3940 0
265 20250401 142600 366858415 3940 3940 3940 3940 44
266 20250401 142500 366685055 3935 3935 3935 3935 0
267 20250401 142400 366685055 3935 3935 3935 3935 0
268 20250401 142300 366685055 3935 3935 3935 3935 0
269 20250401 142200 366685055 3935 3935 3935 3935 0
270 20250401 142100 366685055 3935 3935 3935 3935 0
271 20250401 142000 366685055 3935 3935 3935 3935 0
272 20250401 141900 366685055 3935 3935 3935 3935 0
273 20250401 141800 366685055 3935 3935 3935 3935 1784
274 20250401 141700 359665015 3930 3930 3930 3930 70
275 20250401 141600 359389915 3930 3935 3935 3930 24
276 20250401 141500 359295485 3930 3930 3930 3930 131
277 20250401 141400 358780655 3935 3935 3935 3935 0
278 20250401 141300 358780655 3935 3935 3935 3935 1000
279 20250401 141200 354845655 3930 3930 3930 3930 0
280 20250401 141100 354845655 3930 3930 3930 3930 0
281 20250401 141000 354845655 3930 3930 3930 3930 0
282 20250401 140900 354845655 3930 3930 3930 3930 2
283 20250401 140800 354837795 3930 3930 3930 3930 0
284 20250401 140700 354837795 3930 3930 3930 3925 793
285 20250401 140600 351721690 3930 3935 3935 3930 942
286 20250401 140500 348018840 3935 3935 3935 3935 521
287 20250401 140400 345968705 3940 3940 3940 3940 0
288 20250401 140300 345968705 3940 3940 3940 3940 5
289 20250401 140200 345949005 3940 3940 3940 3940 0
290 20250401 140100 345949005 3940 3940 3940 3940 223
291 20250401 140000 345070385 3945 3945 3945 3945 0
292 20250401 135900 345070385 3945 3945 3945 3945 100
293 20250401 135800 344675885 3950 3950 3950 3950 0
294 20250401 135700 344675885 3950 3950 3950 3950 0
295 20250401 135600 344675885 3950 3950 3950 3950 0
296 20250401 135500 344675885 3950 3950 3950 3950 0
297 20250401 135400 344675885 3950 3945 3950 3945 196
298 20250401 135300 343902165 3945 3945 3945 3945 84
299 20250401 135200 343570785 3940 3940 3940 3940 300
300 20250401 135100 342388785 3945 3945 3945 3945 0
301 20250401 135000 342388785 3945 3945 3945 3945 0
302 20250401 134900 342388785 3945 3945 3945 3945 0
303 20250401 134800 342388785 3945 3945 3945 3945 0
304 20250401 134700 342388785 3945 3945 3945 3945 1149
305 20250401 134600 337855980 3950 3950 3950 3950 0
306 20250401 134500 337855980 3950 3950 3950 3950 6
307 20250401 134400 337832280 3950 3945 3950 3945 7
308 20250401 134300 337804650 3955 3955 3955 3955 47
309 20250401 134200 337618765 3950 3950 3950 3950 0
310 20250401 134100 337618765 3950 3950 3950 3950 0
311 20250401 134000 337618765 3950 3950 3950 3950 61
312 20250401 133900 337377815 3955 3955 3955 3955 75
313 20250401 133800 337081190 3950 3950 3950 3950 149
314 20250401 133700 336492640 3945 3950 3950 3945 718
315 20250401 133600 333659795 3950 3950 3950 3950 0
316 20250401 133500 333659795 3950 3950 3950 3950 0
317 20250401 133400 333659795 3950 3950 3950 3950 98
318 20250401 133300 333272695 3955 3955 3955 3955 14
319 20250401 133200 333217325 3950 3950 3950 3950 100
320 20250401 133100 332822325 3955 3950 3955 3950 151
321 20250401 133000 332225870 3955 3955 3955 3955 0
322 20250401 132900 332225870 3955 3955 3955 3955 85
323 20250401 132800 331889695 3955 3955 3955 3955 10
324 20250401 132700 331850145 3955 3955 3955 3955 6
325 20250401 132600 331826415 3960 3960 3960 3960 0
326 20250401 132500 331826415 3960 3955 3960 3955 362
327 20250401 132400 330392915 3955 3955 3955 3955 10
328 20250401 132300 330353365 3955 3955 3955 3955 0
329 20250401 132200 330353365 3955 3955 3955 3955 0
330 20250401 132100 330353365 3955 3955 3955 3955 0
331 20250401 132000 330353365 3955 3955 3955 3955 0
332 20250401 131900 330353365 3955 3955 3955 3955 567
333 20250401 131800 328110880 3950 3950 3950 3950 2
334 20250401 131700 328102980 3950 3950 3950 3950 0
335 20250401 131600 328102980 3950 3950 3950 3950 1
336 20250401 131500 328099030 3960 3960 3960 3960 0
337 20250401 131400 328099030 3960 3960 3960 3960 28
338 20250401 131300 327988150 3950 3950 3950 3950 6
339 20250401 131200 327964450 3950 3950 3950 3950 0
340 20250401 131100 327964450 3950 3950 3950 3950 86
341 20250401 131000 327624750 3950 3950 3950 3950 219
342 20250401 130900 326759700 3950 3950 3950 3950 195
343 20250401 130800 325989450 3945 3945 3945 3945 0
344 20250401 130700 325989450 3945 3945 3945 3945 0
345 20250401 130600 325989450 3945 3950 3950 3945 154
346 20250401 130500 325381395 3950 3950 3950 3950 0
347 20250401 130400 325381395 3950 3950 3950 3950 0
348 20250401 130300 325381395 3950 3950 3950 3950 0
349 20250401 130200 325381395 3950 3950 3950 3950 0
350 20250401 130100 325381395 3950 3950 3950 3950 8
351 20250401 130000 325349795 3955 3955 3955 3955 0
352 20250401 125900 325349795 3955 3955 3955 3955 2
353 20250401 125800 325341885 3955 3955 3955 3955 0
354 20250401 125700 325341885 3955 3950 3955 3950 206
355 20250401 125600 324528170 3950 3950 3950 3950 0
356 20250401 125500 324528170 3950 3950 3950 3950 0
357 20250401 125400 324528170 3950 3945 3950 3945 2236
358 20250401 125300 315697150 3950 3950 3950 3950 0
359 20250401 125200 315697150 3950 3950 3950 3950 1
360 20250401 125100 315693200 3950 3950 3950 3950 11
361 20250401 125000 315649750 3950 3950 3950 3950 1
362 20250401 124900 315645800 3950 3950 3950 3950 1
363 20250401 124800 315641850 3950 3960 3960 3950 2120
364 20250401 124700 307267455 3960 3960 3960 3960 1
365 20250401 124600 307263495 3955 3955 3955 3955 540
366 20250401 124500 305127795 3950 3955 3955 3950 2
367 20250401 124400 305119890 3950 3950 3950 3950 0
368 20250401 124300 305119890 3950 3950 3950 3950 238
369 20250401 124200 304179790 3945 3945 3945 3945 77
370 20250401 124100 303876025 3945 3945 3945 3945 255
371 20250401 124000 302870050 3950 3950 3950 3950 1
372 20250401 123900 302866100 3950 3950 3950 3950 0
373 20250401 123800 302866100 3950 3965 3965 3950 7053
374 20250401 123700 274931735 3970 3970 3970 3970 0
375 20250401 123600 274931735 3970 3970 3970 3970 0
376 20250401 123500 274931735 3970 3965 3970 3965 147
377 20250401 123400 274348480 3950 3955 3955 3950 39
378 20250401 123300 274194285 3955 3950 3965 3950 107
379 20250401 123200 273770640 3950 3950 3950 3950 0
380 20250401 123100 273770640 3950 3955 3955 3950 292
381 20250401 123000 272617075 3955 3955 3955 3955 0
382 20250401 122900 272617075 3955 3955 3955 3955 0
383 20250401 122800 272617075 3955 3960 3960 3955 401
384 20250401 122700 271031115 3955 3955 3955 3955 0
385 20250401 122600 271031115 3955 3955 3955 3955 0
386 20250401 122500 271031115 3955 3955 3955 3955 3
387 20250401 122400 271019250 3950 3950 3950 3950 0
388 20250401 122300 271019250 3950 3960 3960 3950 109
389 20250401 122200 270588110 3955 3955 3965 3955 1571
390 20250401 122100 264372340 3965 3960 3965 3960 1386
391 20250401 122000 258877625 3960 3960 3960 3955 285
392 20250401 121900 257749120 3955 3950 3955 3950 570
393 20250401 121800 255497070 3950 3950 3950 3950 1
394 20250401 121700 255493120 3950 3950 3950 3950 0
395 20250401 121600 255493120 3950 3950 3950 3945 153
396 20250401 121500 254889520 3945 3945 3945 3945 120
397 20250401 121400 254416120 3950 3950 3950 3950 0
398 20250401 121300 254416120 3950 3945 3950 3945 3
399 20250401 121200 254404275 3950 3950 3950 3950 0
400 20250401 121100 254404275 3950 3950 3950 3950 1
401 20250401 121000 254400325 3950 3950 3950 3950 0
402 20250401 120900 254400325 3950 3950 3950 3950 1
403 20250401 120800 254396375 3950 3950 3950 3950 0
404 20250401 120700 254396375 3950 3950 3950 3950 0
405 20250401 120600 254396375 3950 3950 3950 3950 1
406 20250401 120500 254392425 3950 3950 3950 3950 0
407 20250401 120400 254392425 3950 3950 3950 3950 1
408 20250401 120300 254388475 3950 3950 3950 3950 0
409 20250401 120200 254388475 3950 3950 3950 3950 0
410 20250401 120100 254388475 3950 3950 3950 3950 1
411 20250401 120000 254384525 3945 3945 3945 3945 76
412 20250401 115900 254084705 3945 3945 3945 3945 1
413 20250401 115800 254080760 3945 3945 3945 3945 35
414 20250401 115700 253942685 3945 3945 3945 3940 436
415 20250401 115600 252224165 3945 3945 3945 3945 289
416 20250401 115500 251084060 3945 3945 3945 3945 4
417 20250401 115400 251068280 3950 3950 3950 3950 1
418 20250401 115300 251064330 3950 3950 3950 3950 1
419 20250401 115200 251060380 3950 3950 3950 3950 11
420 20250401 115100 251016930 3950 3950 3950 3950 115
421 20250401 115000 250562680 3955 3955 3955 3955 0
422 20250401 114900 250562680 3955 3955 3955 3955 1
423 20250401 114800 250558725 3950 3950 3950 3950 0
424 20250401 114700 250558725 3950 3955 3955 3950 3
425 20250401 114600 250546870 3950 3950 3950 3950 0
426 20250401 114500 250546870 3950 3955 3955 3950 170
427 20250401 114400 249875290 3955 3955 3955 3955 0
428 20250401 114300 249875290 3955 3960 3960 3955 131
429 20250401 114200 249356985 3960 3960 3960 3960 1
430 20250401 114100 249353025 3960 3960 3960 3960 28
431 20250401 114000 249242145 3960 3960 3960 3960 6
432 20250401 113900 249218385 3960 3960 3960 3960 37
433 20250401 113800 249071865 3955 3955 3955 3955 0
434 20250401 113700 249071865 3955 3955 3955 3955 0
435 20250401 113600 249071865 3955 3955 3955 3955 0
436 20250401 113500 249071865 3955 3955 3955 3955 109
437 20250401 113400 248640770 3955 3955 3955 3955 0
438 20250401 113300 248640770 3955 3955 3955 3955 7
439 20250401 113200 248613085 3955 3955 3955 3955 0
440 20250401 113100 248613085 3955 3960 3960 3955 1033
441 20250401 113000 244522570 3960 3955 3960 3955 38
442 20250401 112900 244372095 3950 3950 3950 3950 8
443 20250401 112800 244340495 3950 3950 3950 3950 1
444 20250401 112700 244336545 3950 3950 3950 3950 64
445 20250401 112600 244083745 3945 3945 3945 3945 0
446 20250401 112500 244083745 3945 3945 3945 3945 0
447 20250401 112400 244083745 3945 3945 3945 3945 50
448 20250401 112300 243886495 3950 3950 3950 3950 1
449 20250401 112200 243882545 3950 3950 3950 3950 0
450 20250401 112100 243882545 3950 3950 3950 3950 0
451 20250401 112000 243882545 3950 3950 3950 3950 2
452 20250401 111900 243874645 3955 3955 3955 3955 0
453 20250401 111800 243874645 3955 3950 3955 3950 1249
454 20250401 111700 238940590 3945 3945 3945 3945 0
455 20250401 111600 238940590 3945 3945 3945 3945 72
456 20250401 111500 238656550 3935 3935 3935 3935 0
457 20250401 111400 238656550 3935 3935 3935 3935 100
458 20250401 111300 238263050 3935 3945 3945 3935 141
459 20250401 111200 237707600 3945 3945 3945 3945 0
460 20250401 111100 237707600 3945 3945 3945 3945 51
461 20250401 111000 237506405 3945 3945 3945 3945 119
462 20250401 110900 237036950 3945 3945 3945 3945 36
463 20250401 110800 236894930 3945 3940 3945 3940 101
464 20250401 110700 236496985 3945 3945 3945 3945 0
465 20250401 110600 236496985 3945 3945 3945 3945 2
466 20250401 110500 236489095 3940 3940 3940 3940 0
467 20250401 110400 236489095 3940 3945 3945 3940 38
468 20250401 110300 236339335 3945 3950 3950 3945 6
469 20250401 110200 236315645 3950 3950 3950 3950 0
470 20250401 110100 236315645 3950 3950 3950 3950 102
471 20250401 110000 235912745 3945 3945 3945 3945 0
472 20250401 105900 235912745 3945 3945 3945 3945 651
473 20250401 105800 233344550 3935 3935 3935 3935 11
474 20250401 105700 233301265 3945 3945 3945 3945 0
475 20250401 105600 233301265 3945 3945 3945 3945 0
476 20250401 105500 233301265 3945 3925 3945 3925 177
477 20250401 105400 232605960 3925 3935 3945 3920 730
478 20250401 105300 229741220 3940 3940 3940 3940 1
479 20250401 105200 229737280 3945 3945 3945 3945 0
480 20250401 105100 229737280 3945 3945 3945 3935 485
481 20250401 105000 227824955 3940 3940 3940 3940 0
482 20250401 104900 227824955 3940 3940 3940 3940 0
483 20250401 104800 227824955 3940 3940 3940 3940 10
484 20250401 104700 227785555 3920 3935 3935 3920 60
485 20250401 104600 227550170 3940 3940 3940 3940 0
486 20250401 104500 227550170 3940 3940 3940 3940 2000
487 20250401 104400 219670170 3930 3930 3930 3930 0
488 20250401 104300 219670170 3930 3930 3930 3930 36
489 20250401 104200 219528690 3925 3925 3925 3925 0
490 20250401 104100 219528690 3925 3925 3925 3925 21
491 20250401 104000 219446265 3925 3920 3925 3920 52
492 20250401 103900 219242175 3925 3925 3925 3925 1
493 20250401 103800 219238250 3925 3925 3925 3925 0
494 20250401 103700 219238250 3925 3920 3925 3920 100
495 20250401 103600 218846060 3920 3940 3940 3920 277
496 20250401 103500 217759215 3940 3940 3940 3940 1
497 20250401 103400 217755275 3940 3940 3940 3940 0
498 20250401 103300 217755275 3940 3940 3940 3940 0
499 20250401 103200 217755275 3940 3930 3940 3930 246
500 20250401 103100 216787045 3935 3935 3935 3935 123
501 20250401 103000 216303040 3935 3930 3935 3930 87
502 20250401 102900 215961080 3930 3930 3930 3930 1
503 20250401 102800 215957150 3925 3930 3930 3925 20
504 20250401 102700 215878645 3930 3930 3930 3930 0
505 20250401 102600 215878645 3930 3930 3930 3930 0
506 20250401 102500 215878645 3930 3930 3930 3930 1
507 20250401 102400 215874715 3945 3935 3945 3930 94
508 20250401 102300 215504985 3945 3945 3945 3945 0
509 20250401 102200 215504985 3945 3940 3945 3940 28
510 20250401 102100 215394530 3940 3940 3940 3940 0
511 20250401 102000 215394530 3940 3945 3945 3940 31
512 20250401 101900 215272385 3945 3945 3945 3945 0
513 20250401 101800 215272385 3945 3945 3945 3945 0
514 20250401 101700 215272385 3945 3945 3945 3945 0
515 20250401 101600 215272385 3945 3945 3945 3945 0
516 20250401 101500 215272385 3945 3945 3945 3945 0
517 20250401 101400 215272385 3945 3945 3945 3945 0
518 20250401 101300 215272385 3945 3960 3960 3945 84
519 20250401 101200 214940975 3935 3945 3950 3930 354
520 20250401 101100 213543815 3945 3945 3945 3945 1
521 20250401 101000 213539870 3945 3945 3945 3945 1
522 20250401 100900 213535925 3950 3930 3950 3930 62
523 20250401 100800 213291685 3930 3930 3930 3930 0
524 20250401 100700 213291685 3930 3930 3930 3930 0
525 20250401 100600 213291685 3930 3930 3930 3930 229
526 20250401 100500 212391715 3930 3925 3930 3925 77
527 20250401 100400 212089480 3920 3920 3920 3920 1
528 20250401 100300 212085560 3920 3930 3930 3920 148
529 20250401 100200 211505110 3930 3930 3930 3930 11
530 20250401 100100 211461880 3930 3910 3930 3910 6875
531 20250401 100000 184579795 3910 3915 3915 3910 1382
532 20250401 095900 179176170 3920 3920 3920 3920 0
533 20250401 095800 179176170 3920 3915 3920 3915 159
534 20250401 095700 178552935 3920 3930 3930 3885 1010
535 20250401 095600 174609190 3930 3930 3930 3930 0
536 20250401 095500 174609190 3930 3930 3930 3930 2001
537 20250401 095400 166745260 3930 3935 3935 3925 298
538 20250401 095300 165574375 3935 3935 3935 3935 1
539 20250401 095200 165570440 3935 3940 3940 3935 57
540 20250401 095100 165346140 3950 3950 3950 3950 25
541 20250401 095000 165247390 3945 3945 3945 3945 0
542 20250401 094900 165247390 3945 3945 3945 3945 128
543 20250401 094800 164742430 3940 3940 3940 3940 3
544 20250401 094700 164730610 3945 3945 3945 3945 23
545 20250401 094600 164639875 3935 3935 3935 3935 0
546 20250401 094500 164639875 3935 3940 3940 3935 183
547 20250401 094400 163919720 3950 3950 3950 3950 12
548 20250401 094300 163872320 3940 3950 3950 3940 248
549 20250401 094200 162894025 3955 3955 3955 3955 188
550 20250401 094100 162150485 3960 3965 3965 3955 12
551 20250401 094000 162102975 3965 3955 3965 3955 3112
552 20250401 093900 149767650 3955 3955 3955 3955 441
553 20250401 093800 148023495 3955 3955 3955 3955 9
554 20250401 093700 147987900 3955 3955 3955 3955 1
555 20250401 093600 147983945 3955 3940 3955 3940 706
556 20250401 093500 145201650 3940 3940 3940 3935 1002
557 20250401 093400 141253775 3940 3940 3945 3940 17
558 20250401 093300 141186790 3935 3935 3935 3935 517
559 20250401 093200 139152395 3940 3950 3950 3940 644
560 20250401 093100 136610010 3950 3950 3950 3950 1331
561 20250401 093000 131352560 3950 3950 3950 3950 2
562 20250401 092900 131344660 3950 3955 3960 3950 602
563 20250401 092800 128965445 3965 3960 3965 3960 504
564 20250401 092700 126967605 3955 3955 3955 3950 531
565 20250401 092600 124869995 3950 3950 3950 3950 0
566 20250401 092500 124869995 3950 3950 3950 3950 0
567 20250401 092400 124869995 3950 3950 3950 3950 1037
568 20250401 092300 120773845 3950 3950 3950 3950 121
569 20250401 092200 120295895 3950 3950 3950 3950 105
570 20250401 092100 119881145 3955 3950 3955 3945 291
571 20250401 092000 118732120 3950 3960 3960 3950 98
572 20250401 091900 118345010 3960 3965 3965 3960 3
573 20250401 091800 118333125 3970 3960 3970 3960 95
574 20250401 091700 117955995 3970 3960 3970 3960 100
575 20250401 091600 117559065 3950 3955 3955 3950 205
576 20250401 091500 116749290 3955 3955 3955 3955 0
577 20250401 091400 116749290 3955 3955 3955 3955 1
578 20250401 091300 116745335 3955 3955 3955 3955 165
579 20250401 091200 116092760 3960 3960 3960 3960 59
580 20250401 091100 115859120 3960 3960 3960 3960 0
581 20250401 091000 115859120 3960 3960 3960 3960 50
582 20250401 090900 115661120 3960 3975 3980 3960 1090
583 20250401 090800 111329110 3970 3975 3975 3965 3527
584 20250401 090700 97316850 3975 3970 3975 3970 715
585 20250401 090600 94475800 3965 3960 3975 3960 1893
586 20250401 090500 86959435 3960 3950 3960 3950 2683
587 20250401 090400 76348050 3950 3950 3950 3945 973
588 20250401 090300 72509445 3950 3950 3950 3950 102
589 20250401 090200 72106545 3945 3950 3950 3945 180
590 20250401 090100 71396245 3950 3945 3955 3945 3281
591 20250401 090000 58436895 3940 3895 3950 3895 14939

1
003000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,133478,68454671,520564200,266973216900,0.19
20250327,103869,68454671,467410500,308046019500,0.15
20250326,103869,68454671,474681330,312837846470,0.15
20250325,103802,68454671,474375140,312837846470,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 133478 68454671 520564200 266973216900 0.19
3 20250327 103869 68454671 467410500 308046019500 0.15
4 20250326 103869 68454671 474681330 312837846470 0.15
5 20250325 103802 68454671 474375140 312837846470 0.15