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

592
003480/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,215847178,3700,3700,3700,3700,883
20250401,184900,215847178,3700,3700,3700,3700,0
20250401,184800,215847178,3700,3700,3700,3700,0
20250401,184700,215847178,3700,3700,3700,3700,0
20250401,184600,215847178,3700,3700,3700,3700,0
20250401,184500,215847178,3700,3700,3700,3700,0
20250401,184400,215847178,3700,3700,3700,3700,0
20250401,184300,215847178,3700,3700,3700,3700,0
20250401,184200,215847178,3700,3700,3700,3700,0
20250401,184100,215847178,3700,3700,3700,3700,0
20250401,184000,215847178,3700,3700,3700,3700,0
20250401,183900,215847178,3700,3700,3700,3700,0
20250401,183800,215847178,3700,3700,3700,3700,0
20250401,183700,215847178,3700,3700,3700,3700,0
20250401,183600,215847178,3700,3700,3700,3700,0
20250401,183500,215847178,3700,3700,3700,3700,0
20250401,183400,215847178,3700,3700,3700,3700,0
20250401,183300,215847178,3700,3700,3700,3700,0
20250401,183200,215847178,3700,3700,3700,3700,0
20250401,183100,215847178,3700,3700,3700,3700,0
20250401,183000,215847178,3700,3700,3700,3700,0
20250401,182900,215847178,3700,3700,3700,3700,0
20250401,182800,215847178,3700,3700,3700,3700,0
20250401,182700,215847178,3700,3700,3700,3700,0
20250401,182600,215847178,3700,3700,3700,3700,0
20250401,182500,215847178,3700,3700,3700,3700,0
20250401,182400,215847178,3700,3700,3700,3700,0
20250401,182300,215847178,3700,3700,3700,3700,0
20250401,182200,215847178,3700,3700,3700,3700,0
20250401,182100,215847178,3700,3700,3700,3700,0
20250401,182000,215847178,3700,3700,3700,3700,883
20250401,181900,215847178,3700,3700,3700,3700,0
20250401,181800,215847178,3700,3700,3700,3700,0
20250401,181700,215847178,3700,3700,3700,3700,0
20250401,181600,215847178,3700,3700,3700,3700,0
20250401,181500,215847178,3700,3700,3700,3700,0
20250401,181400,215847178,3700,3700,3700,3700,0
20250401,181300,215847178,3700,3700,3700,3700,0
20250401,181200,215847178,3700,3700,3700,3700,0
20250401,181100,215847178,3700,3700,3700,3700,0
20250401,181000,215847178,3700,3700,3700,3700,0
20250401,180900,215847178,3700,3700,3700,3700,0
20250401,180800,215847178,3700,3700,3700,3700,0
20250401,180700,215847178,3700,3700,3700,3700,0
20250401,180600,215847178,3700,3700,3700,3700,0
20250401,180500,215847178,3700,3700,3700,3700,0
20250401,180400,215847178,3700,3700,3700,3700,0
20250401,180300,215847178,3700,3700,3700,3700,0
20250401,180200,215847178,3700,3700,3700,3700,0
20250401,180100,215847178,3700,3700,3700,3700,0
20250401,180000,215847178,3700,3700,3700,3700,0
20250401,175900,215847178,3700,3700,3700,3700,0
20250401,175800,215847178,3700,3700,3700,3700,0
20250401,175700,215847178,3700,3700,3700,3700,0
20250401,175600,215847178,3700,3700,3700,3700,0
20250401,175500,215847178,3700,3700,3700,3700,0
20250401,175400,215847178,3700,3700,3700,3700,0
20250401,175300,215847178,3700,3700,3700,3700,0
20250401,175200,215847178,3700,3700,3700,3700,0
20250401,175100,215847178,3700,3700,3700,3700,0
20250401,175000,215847178,3700,3700,3700,3700,883
20250401,174900,215847178,3700,3700,3700,3700,0
20250401,174800,215847178,3700,3700,3700,3700,0
20250401,174700,215847178,3700,3700,3700,3700,0
20250401,174600,215847178,3700,3700,3700,3700,0
20250401,174500,215847178,3700,3700,3700,3700,0
20250401,174400,215847178,3700,3700,3700,3700,0
20250401,174300,215847178,3700,3700,3700,3700,0
20250401,174200,215847178,3700,3700,3700,3700,0
20250401,174100,215847178,3700,3700,3700,3700,0
20250401,174000,215847178,3700,3700,3700,3700,0
20250401,173900,215847178,3700,3700,3700,3700,0
20250401,173800,215847178,3700,3700,3700,3700,0
20250401,173700,215847178,3700,3700,3700,3700,0
20250401,173600,215847178,3700,3700,3700,3700,0
20250401,173500,215847178,3700,3700,3700,3700,0
20250401,173400,215847178,3700,3700,3700,3700,0
20250401,173300,215847178,3700,3700,3700,3700,0
20250401,173200,215847178,3700,3700,3700,3700,0
20250401,173100,215847178,3700,3700,3700,3700,0
20250401,173000,215847178,3700,3700,3700,3700,0
20250401,172900,215847178,3700,3700,3700,3700,0
20250401,172800,215847178,3700,3700,3700,3700,0
20250401,172700,215847178,3700,3700,3700,3700,0
20250401,172600,215847178,3700,3700,3700,3700,0
20250401,172500,215847178,3700,3700,3700,3700,0
20250401,172400,215847178,3700,3700,3700,3700,0
20250401,172300,215847178,3700,3700,3700,3700,0
20250401,172200,215847178,3700,3700,3700,3700,0
20250401,172100,215847178,3700,3700,3700,3700,0
20250401,172000,215847178,3700,3700,3700,3700,883
20250401,171900,215847178,3700,3700,3700,3700,0
20250401,171800,215847178,3700,3700,3700,3700,0
20250401,171700,215847178,3700,3700,3700,3700,0
20250401,171600,215847178,3700,3700,3700,3700,0
20250401,171500,215847178,3700,3700,3700,3700,0
20250401,171400,215847178,3700,3700,3700,3700,0
20250401,171300,215847178,3700,3700,3700,3700,0
20250401,171200,215847178,3700,3700,3700,3700,0
20250401,171100,215847178,3700,3700,3700,3700,0
20250401,171000,215847178,3700,3700,3700,3700,0
20250401,170900,215847178,3700,3700,3700,3700,0
20250401,170800,215847178,3700,3700,3700,3700,0
20250401,170700,215847178,3700,3700,3700,3700,0
20250401,170600,215847178,3700,3700,3700,3700,0
20250401,170500,215847178,3700,3700,3700,3700,0
20250401,170400,215847178,3700,3700,3700,3700,0
20250401,170300,215847178,3700,3700,3700,3700,0
20250401,170200,215847178,3700,3700,3700,3700,0
20250401,170100,215847178,3700,3700,3700,3700,0
20250401,170000,215847178,3700,3700,3700,3700,0
20250401,165900,215847178,3700,3700,3700,3700,0
20250401,165800,215847178,3700,3700,3700,3700,0
20250401,165700,215847178,3700,3700,3700,3700,0
20250401,165600,215847178,3700,3700,3700,3700,0
20250401,165500,215847178,3700,3700,3700,3700,0
20250401,165400,215847178,3700,3700,3700,3700,0
20250401,165300,215847178,3700,3700,3700,3700,0
20250401,165200,215847178,3700,3700,3700,3700,0
20250401,165100,215847178,3700,3700,3700,3700,0
20250401,165000,215847178,3700,3700,3700,3700,883
20250401,164900,215847178,3700,3700,3700,3700,0
20250401,164800,215847178,3700,3700,3700,3700,0
20250401,164700,215847178,3700,3700,3700,3700,0
20250401,164600,215847178,3700,3700,3700,3700,0
20250401,164500,215847178,3700,3700,3700,3700,0
20250401,164400,215847178,3700,3700,3700,3700,0
20250401,164300,215847178,3700,3700,3700,3700,0
20250401,164200,215847178,3700,3700,3700,3700,0
20250401,164100,215847178,3700,3700,3700,3700,0
20250401,164000,215847178,3700,3700,3700,3700,0
20250401,163900,215847178,3700,3700,3700,3700,0
20250401,163800,215847178,3700,3700,3700,3700,0
20250401,163700,215847178,3700,3700,3700,3700,0
20250401,163600,215847178,3700,3700,3700,3700,0
20250401,163500,215847178,3700,3700,3700,3700,0
20250401,163400,215847178,3700,3700,3700,3700,0
20250401,163300,215847178,3700,3700,3700,3700,0
20250401,163200,215847178,3700,3700,3700,3700,0
20250401,163100,215847178,3700,3700,3700,3700,0
20250401,163000,215847178,3700,3700,3700,3700,0
20250401,162900,215847178,3700,3700,3700,3700,0
20250401,162800,215847178,3700,3700,3700,3700,0
20250401,162700,215847178,3700,3700,3700,3700,0
20250401,162600,215847178,3700,3700,3700,3700,0
20250401,162500,215847178,3700,3700,3700,3700,0
20250401,162400,215847178,3700,3700,3700,3700,0
20250401,162300,215847178,3700,3700,3700,3700,0
20250401,162200,215847178,3700,3700,3700,3700,0
20250401,162100,215847178,3700,3700,3700,3700,0
20250401,162000,215847178,3700,3700,3700,3700,883
20250401,161900,215847178,3700,3700,3700,3700,0
20250401,161800,215847178,3700,3700,3700,3700,0
20250401,161700,215847178,3700,3700,3700,3700,0
20250401,161600,215847178,3700,3700,3700,3700,0
20250401,161500,215847178,3700,3700,3700,3700,0
20250401,161400,215847178,3700,3700,3700,3700,0
20250401,161300,215847178,3700,3700,3700,3700,0
20250401,161200,215847178,3700,3700,3700,3700,0
20250401,161100,215847178,3700,3700,3700,3700,0
20250401,161000,215847178,3700,3700,3700,3700,0
20250401,160900,215847178,3700,3700,3700,3700,0
20250401,160800,215847178,3700,3700,3700,3700,0
20250401,160700,215847178,3700,3700,3700,3700,0
20250401,160600,215847178,3700,3700,3700,3700,0
20250401,160500,215847178,3700,3700,3700,3700,0
20250401,160400,215847178,3700,3700,3700,3700,0
20250401,160300,215847178,3700,3700,3700,3700,0
20250401,160200,215847178,3700,3700,3700,3700,0
20250401,160100,215847178,3700,3700,3700,3700,0
20250401,160000,215847178,3700,3700,3700,3700,0
20250401,155900,215847178,3700,3700,3700,3700,0
20250401,155800,215847178,3700,3700,3700,3700,0
20250401,155700,215847178,3700,3700,3700,3700,0
20250401,155600,215847178,3700,3700,3700,3700,0
20250401,155500,215847178,3700,3700,3700,3700,0
20250401,155400,215847178,3700,3700,3700,3700,0
20250401,155300,215847178,3700,3700,3700,3700,0
20250401,155200,215847178,3700,3700,3700,3700,0
20250401,155100,215847178,3700,3700,3700,3700,0
20250401,155000,215847178,3700,3700,3700,3700,883
20250401,154900,215847178,3700,3700,3700,3700,0
20250401,154800,215847178,3700,3700,3700,3700,0
20250401,154700,215847178,3700,3700,3700,3700,0
20250401,154600,215847178,3700,3700,3700,3700,0
20250401,154500,215847178,3700,3700,3700,3700,0
20250401,154400,215847178,3700,3700,3700,3700,0
20250401,154300,215847178,3700,3700,3700,3700,0
20250401,154200,215847178,3700,3700,3700,3700,0
20250401,154100,215847178,3700,3700,3700,3700,0
20250401,154000,215847178,3700,3700,3700,3700,0
20250401,153900,215847178,3700,3700,3700,3700,0
20250401,153800,215847178,3700,3700,3700,3700,0
20250401,153700,215847178,3700,3700,3700,3700,0
20250401,153600,215847178,3700,3700,3700,3700,0
20250401,153500,215847178,3700,3700,3700,3700,0
20250401,153400,215847178,3700,3700,3700,3700,0
20250401,153300,215847178,3700,3700,3700,3700,0
20250401,153200,215847178,3700,3700,3700,3700,0
20250401,153100,215847178,3700,3700,3700,3700,0
20250401,153000,215847178,3700,3700,3700,3700,883
20250401,152900,212580078,3650,3650,3650,3650,0
20250401,152800,212580078,3650,3650,3650,3650,0
20250401,152700,212580078,3650,3650,3650,3650,0
20250401,152600,212580078,3650,3650,3650,3650,0
20250401,152500,212580078,3650,3650,3650,3650,0
20250401,152400,212580078,3650,3650,3650,3650,0
20250401,152300,212580078,3650,3650,3650,3650,0
20250401,152200,212580078,3650,3650,3650,3650,0
20250401,152100,212580078,3650,3650,3650,3650,0
20250401,152000,212580078,3650,3650,3650,3650,0
20250401,151900,212580078,3650,3670,3670,3650,94
20250401,151800,212236858,3650,3650,3650,3650,35
20250401,151700,212109108,3680,3670,3680,3670,501
20250401,151600,210269578,3670,3660,3670,3660,527
20250401,151500,208335753,3660,3660,3660,3660,151
20250401,151400,207783093,3665,3665,3665,3665,1
20250401,151300,207779428,3650,3660,3660,3650,620
20250401,151200,205515723,3670,3670,3670,3670,0
20250401,151100,205515723,3670,3670,3670,3670,0
20250401,151000,205515723,3670,3670,3670,3670,10
20250401,150900,205479023,3670,3665,3670,3655,148
20250401,150800,204936518,3665,3675,3675,3660,1409
20250401,150700,199764263,3670,3670,3670,3670,165
20250401,150600,199158713,3665,3660,3665,3660,182
20250401,150500,198492068,3660,3660,3660,3660,30
20250401,150400,198382268,3655,3650,3655,3650,560
20250401,150300,196337913,3650,3650,3650,3650,200
20250401,150200,195607913,3650,3650,3650,3650,2
20250401,150100,195600613,3650,3650,3650,3650,431
20250401,150000,194027463,3650,3650,3650,3650,411
20250401,145900,192527313,3655,3655,3655,3655,11
20250401,145800,192487108,3660,3660,3660,3660,0
20250401,145700,192487108,3660,3660,3660,3660,0
20250401,145600,192487108,3660,3660,3660,3660,1
20250401,145500,192483448,3655,3657,3657,3640,1476
20250401,145400,187102120,3655,3655,3655,3655,1
20250401,145300,187098465,3650,3650,3650,3650,0
20250401,145200,187098465,3650,3650,3650,3650,879
20250401,145100,183890115,3650,3650,3650,3645,403
20250401,145000,182420815,3650,3650,3650,3650,0
20250401,144900,182420815,3650,3650,3650,3650,10
20250401,144800,182384315,3650,3655,3655,3650,461
20250401,144700,180701510,3660,3660,3660,3660,6
20250401,144600,180679550,3660,3650,3660,3650,298
20250401,144500,179591840,3655,3655,3655,3655,10
20250401,144400,179555290,3655,3650,3655,3650,242
20250401,144300,178671940,3650,3650,3650,3650,4
20250401,144200,178657340,3655,3655,3655,3655,683
20250401,144100,176160975,3655,3660,3660,3655,51
20250401,144000,175974320,3655,3660,3660,3655,285
20250401,143900,174931260,3665,3665,3665,3665,0
20250401,143800,174931260,3665,3665,3665,3665,92
20250401,143700,174594080,3665,3665,3665,3665,4
20250401,143600,174579420,3665,3665,3665,3665,1
20250401,143500,174575755,3670,3670,3670,3670,100
20250401,143400,174208755,3670,3670,3670,3670,0
20250401,143300,174208755,3670,3670,3670,3670,0
20250401,143200,174208755,3670,3670,3670,3670,0
20250401,143100,174208755,3670,3675,3675,3670,279
20250401,143000,173184570,3675,3680,3680,3675,226
20250401,142900,172352990,3680,3680,3680,3680,110
20250401,142800,171948190,3680,3680,3680,3680,327
20250401,142700,170744830,3680,3675,3680,3675,213
20250401,142600,169962050,3675,3675,3675,3675,100
20250401,142500,169594550,3675,3675,3675,3675,0
20250401,142400,169594550,3675,3675,3675,3675,0
20250401,142300,169594550,3675,3675,3675,3675,1
20250401,142200,169590875,3670,3670,3670,3670,203
20250401,142100,168845865,3670,3670,3670,3670,1
20250401,142000,168842195,3665,3665,3665,3665,1
20250401,141900,168838530,3665,3665,3665,3665,0
20250401,141800,168838530,3665,3665,3665,3665,0
20250401,141700,168838530,3665,3665,3665,3665,80
20250401,141600,168545330,3665,3670,3670,3665,320
20250401,141500,167372480,3675,3675,3675,3675,0
20250401,141400,167372480,3675,3675,3675,3675,0
20250401,141300,167372480,3675,3675,3675,3675,0
20250401,141200,167372480,3675,3675,3675,3675,1
20250401,141100,167368805,3670,3670,3670,3670,0
20250401,141000,167368805,3670,3670,3670,3670,0
20250401,140900,167368805,3670,3670,3670,3670,0
20250401,140800,167368805,3670,3670,3670,3670,0
20250401,140700,167368805,3670,3670,3670,3670,184
20250401,140600,166693525,3680,3680,3680,3680,33
20250401,140500,166572085,3680,3680,3680,3680,0
20250401,140400,166572085,3680,3680,3680,3680,1
20250401,140300,166568405,3675,3675,3675,3675,2
20250401,140200,166561055,3665,3665,3665,3665,10
20250401,140100,166524405,3660,3660,3660,3660,900
20250401,140000,163230405,3655,3655,3655,3655,0
20250401,135900,163230405,3655,3660,3660,3655,958
20250401,135800,159727565,3655,3660,3660,3655,131
20250401,135700,159248505,3650,3650,3650,3650,0
20250401,135600,159248505,3650,3650,3650,3650,0
20250401,135500,159248505,3650,3650,3650,3650,1
20250401,135400,159244855,3655,3655,3655,3655,0
20250401,135300,159244855,3655,3655,3655,3655,1794
20250401,135200,152687785,3655,3655,3655,3655,0
20250401,135100,152687785,3655,3655,3655,3655,0
20250401,135000,152687785,3655,3655,3655,3655,0
20250401,134900,152687785,3655,3660,3660,3655,233
20250401,134800,151835790,3660,3660,3660,3660,0
20250401,134700,151835790,3660,3660,3660,3660,563
20250401,134600,149775210,3655,3660,3660,3655,42
20250401,134500,149621690,3660,3665,3665,3660,491
20250401,134400,147824265,3660,3670,3670,3660,685
20250401,134300,145315840,3670,3670,3670,3670,0
20250401,134200,145315840,3670,3670,3670,3670,0
20250401,134100,145315840,3670,3675,3675,3670,300
20250401,134000,144214770,3675,3675,3675,3675,0
20250401,133900,144214770,3675,3675,3675,3675,145
20250401,133800,143681895,3680,3680,3680,3680,0
20250401,133700,143681895,3680,3680,3680,3680,0
20250401,133600,143681895,3680,3680,3680,3680,100
20250401,133500,143313895,3675,3675,3675,3675,1
20250401,133400,143310220,3675,3675,3675,3675,0
20250401,133300,143310220,3675,3675,3675,3675,0
20250401,133200,143310220,3675,3675,3675,3675,12
20250401,133100,143266120,3675,3675,3675,3675,0
20250401,133000,143266120,3675,3675,3675,3675,0
20250401,132900,143266120,3675,3670,3675,3670,490
20250401,132800,141465955,3675,3675,3675,3675,0
20250401,132700,141465955,3675,3675,3675,3675,0
20250401,132600,141465955,3675,3675,3675,3675,0
20250401,132500,141465955,3675,3675,3675,3675,0
20250401,132400,141465955,3675,3675,3675,3675,0
20250401,132300,141465955,3675,3675,3675,3675,0
20250401,132200,141465955,3675,3675,3675,3675,0
20250401,132100,141465955,3675,3675,3675,3675,383
20250401,132000,140058430,3675,3675,3675,3675,0
20250401,131900,140058430,3675,3675,3675,3675,20
20250401,131800,139984930,3680,3680,3680,3680,0
20250401,131700,139984930,3680,3680,3680,3680,3
20250401,131600,139973890,3680,3680,3680,3680,0
20250401,131500,139973890,3680,3680,3680,3680,0
20250401,131400,139973890,3680,3680,3680,3680,0
20250401,131300,139973890,3680,3680,3680,3680,0
20250401,131200,139973890,3680,3680,3680,3680,0
20250401,131100,139973890,3680,3680,3680,3675,4
20250401,131000,139959175,3685,3685,3685,3685,0
20250401,130900,139959175,3685,3685,3685,3685,0
20250401,130800,139959175,3685,3685,3685,3685,0
20250401,130700,139959175,3685,3685,3685,3685,0
20250401,130600,139959175,3685,3685,3685,3685,0
20250401,130500,139959175,3685,3685,3685,3685,0
20250401,130400,139959175,3685,3685,3685,3685,1
20250401,130300,139955490,3675,3685,3685,3675,959
20250401,130200,136423955,3685,3685,3685,3685,112
20250401,130100,136011235,3685,3690,3690,3685,142
20250401,130000,135487720,3700,3700,3700,3700,0
20250401,125900,135487720,3700,3700,3700,3700,10
20250401,125800,135450720,3700,3700,3700,3700,0
20250401,125700,135450720,3700,3700,3700,3700,0
20250401,125600,135450720,3700,3700,3700,3700,0
20250401,125500,135450720,3700,3700,3700,3700,0
20250401,125400,135450720,3700,3700,3700,3700,0
20250401,125300,135450720,3700,3700,3700,3700,10
20250401,125200,135413720,3695,3695,3695,3695,1
20250401,125100,135410025,3700,3695,3700,3690,1206
20250401,125000,130952255,3695,3695,3695,3695,0
20250401,124900,130952255,3695,3695,3695,3695,0
20250401,124800,130952255,3695,3695,3695,3695,0
20250401,124700,130952255,3695,3695,3695,3695,0
20250401,124600,130952255,3695,3695,3695,3695,1
20250401,124500,130948560,3685,3685,3685,3685,40
20250401,124400,130801160,3690,3690,3690,3690,0
20250401,124300,130801160,3690,3690,3690,3690,0
20250401,124200,130801160,3690,3690,3690,3690,0
20250401,124100,130801160,3690,3690,3690,3690,0
20250401,124000,130801160,3690,3690,3690,3690,311
20250401,123900,129653570,3700,3700,3700,3700,0
20250401,123800,129653570,3700,3700,3700,3700,0
20250401,123700,129653570,3700,3700,3700,3700,0
20250401,123600,129653570,3700,3700,3700,3700,5
20250401,123500,129635070,3700,3695,3700,3695,10
20250401,123400,129598075,3700,3700,3700,3700,0
20250401,123300,129598075,3700,3700,3700,3700,0
20250401,123200,129598075,3700,3700,3700,3700,0
20250401,123100,129598075,3700,3695,3700,3695,27
20250401,123000,129498305,3690,3690,3690,3690,122
20250401,122900,129048125,3690,3690,3690,3690,8
20250401,122800,129018605,3695,3695,3695,3695,0
20250401,122700,129018605,3695,3695,3695,3695,0
20250401,122600,129018605,3695,3695,3695,3695,11
20250401,122500,128977960,3695,3695,3695,3695,0
20250401,122400,128977960,3695,3695,3695,3695,0
20250401,122300,128977960,3695,3695,3695,3695,1
20250401,122200,128974265,3695,3695,3695,3695,38
20250401,122100,128833855,3690,3690,3690,3690,0
20250401,122000,128833855,3690,3690,3690,3690,0
20250401,121900,128833855,3690,3690,3690,3690,0
20250401,121800,128833855,3690,3690,3690,3690,311
20250401,121700,127686265,3690,3690,3690,3690,300
20250401,121600,126579265,3690,3690,3690,3690,0
20250401,121500,126579265,3690,3690,3690,3690,77
20250401,121400,126295135,3690,3690,3690,3690,115
20250401,121300,125870785,3690,3690,3690,3690,0
20250401,121200,125870785,3690,3690,3690,3690,0
20250401,121100,125870785,3690,3690,3690,3690,0
20250401,121000,125870785,3690,3690,3690,3690,0
20250401,120900,125870785,3690,3690,3690,3690,10
20250401,120800,125833885,3690,3690,3690,3690,10
20250401,120700,125796985,3685,3685,3685,3685,43
20250401,120600,125638530,3685,3685,3685,3685,207
20250401,120500,124875735,3685,3685,3685,3685,12
20250401,120400,124831515,3675,3675,3675,3675,75
20250401,120300,124555890,3685,3680,3685,3675,249
20250401,120200,123640070,3680,3680,3680,3680,289
20250401,120100,122576550,3680,3680,3680,3680,1
20250401,120000,122572870,3675,3680,3680,3675,237
20250401,115900,121701890,3685,3685,3685,3685,0
20250401,115800,121701890,3685,3685,3685,3685,76
20250401,115700,121421830,3680,3680,3680,3680,165
20250401,115600,120814630,3685,3685,3685,3685,0
20250401,115500,120814630,3685,3685,3685,3685,0
20250401,115400,120814630,3685,3685,3685,3685,85
20250401,115300,120501405,3685,3685,3685,3685,0
20250401,115200,120501405,3685,3685,3685,3685,134
20250401,115100,120007615,3690,3690,3690,3690,2
20250401,115000,120000235,3695,3695,3695,3695,76
20250401,114900,119719415,3695,3695,3695,3695,0
20250401,114800,119719415,3695,3695,3695,3695,0
20250401,114700,119719415,3695,3695,3695,3695,0
20250401,114600,119719415,3695,3695,3695,3695,6
20250401,114500,119697245,3695,3695,3695,3695,0
20250401,114400,119697245,3695,3695,3695,3695,0
20250401,114300,119697245,3695,3695,3695,3695,0
20250401,114200,119697245,3695,3690,3695,3685,501
20250401,114100,117849435,3695,3695,3695,3695,1
20250401,114000,117845740,3690,3690,3690,3690,0
20250401,113900,117845740,3690,3690,3690,3690,0
20250401,113800,117845740,3690,3690,3690,3690,1
20250401,113700,117842050,3695,3695,3695,3695,0
20250401,113600,117842050,3695,3695,3695,3695,0
20250401,113500,117842050,3695,3695,3695,3695,0
20250401,113400,117842050,3695,3695,3695,3695,0
20250401,113300,117842050,3695,3695,3695,3695,0
20250401,113200,117842050,3695,3695,3695,3695,0
20250401,113100,117842050,3695,3695,3695,3695,0
20250401,113000,117842050,3695,3690,3695,3690,222
20250401,112900,117022865,3690,3690,3690,3690,134
20250401,112800,116528405,3690,3690,3690,3690,353
20250401,112700,115225835,3690,3690,3690,3690,0
20250401,112600,115225835,3690,3690,3690,3690,0
20250401,112500,115225835,3690,3690,3690,3690,0
20250401,112400,115225835,3690,3690,3690,3690,1
20250401,112300,115222145,3690,3690,3690,3690,0
20250401,112200,115222145,3690,3690,3690,3690,0
20250401,112100,115222145,3690,3690,3690,3690,500
20250401,112000,113377145,3685,3685,3685,3685,41
20250401,111900,113226060,3685,3685,3685,3685,0
20250401,111800,113226060,3685,3685,3685,3685,88
20250401,111700,112901780,3685,3687,3687,3685,99
20250401,111600,112536865,3687,3687,3687,3687,0
20250401,111500,112536865,3687,3687,3687,3687,0
20250401,111400,112536865,3687,3687,3687,3687,100
20250401,111300,112168165,3687,3682,3687,3682,154
20250401,111200,111600625,3685,3675,3685,3675,70
20250401,111100,111343345,3675,3665,3675,3665,382
20250401,111000,109940590,3665,3665,3665,3665,0
20250401,110900,109940590,3665,3665,3665,3665,20
20250401,110800,109867290,3665,3665,3665,3665,13
20250401,110700,109819645,3655,3655,3655,3655,0
20250401,110600,109819645,3655,3655,3655,3655,0
20250401,110500,109819645,3655,3655,3660,3655,108
20250401,110400,109424405,3655,3655,3655,3655,681
20250401,110300,106935350,3655,3655,3655,3655,0
20250401,110200,106935350,3655,3655,3655,3655,10
20250401,110100,106898800,3655,3655,3655,3655,3
20250401,110000,106887835,3645,3645,3645,3645,109
20250401,105900,106490530,3655,3655,3655,3655,0
20250401,105800,106490530,3655,3655,3655,3655,20
20250401,105700,106417430,3655,3655,3655,3655,0
20250401,105600,106417430,3655,3655,3655,3655,1
20250401,105500,106413775,3645,3655,3655,3645,2993
20250401,105400,95495535,3660,3660,3660,3660,0
20250401,105300,95495535,3660,3660,3660,3660,0
20250401,105200,95495535,3660,3660,3660,3660,0
20250401,105100,95495535,3660,3660,3660,3660,0
20250401,105000,95495535,3660,3660,3660,3660,12
20250401,104900,95451615,3660,3660,3660,3660,5
20250401,104800,95433315,3650,3655,3655,3650,1693
20250401,104700,89248775,3665,3665,3665,3665,0
20250401,104600,89248775,3665,3655,3665,3655,21
20250401,104500,89172010,3655,3655,3655,3655,0
20250401,104400,89172010,3655,3660,3660,3655,467
20250401,104300,87464440,3665,3665,3665,3665,0
20250401,104200,87464440,3665,3665,3665,3665,1
20250401,104100,87460775,3665,3665,3665,3665,5
20250401,104000,87442450,3665,3665,3665,3665,2
20250401,103900,87435120,3665,3665,3665,3665,10
20250401,103800,87398470,3660,3660,3660,3660,0
20250401,103700,87398470,3660,3660,3660,3660,3
20250401,103600,87387490,3665,3665,3665,3665,0
20250401,103500,87387490,3665,3665,3665,3665,100
20250401,103400,87020990,3665,3665,3665,3665,0
20250401,103300,87020990,3665,3665,3665,3665,0
20250401,103200,87020990,3665,3665,3665,3665,0
20250401,103100,87020990,3665,3665,3665,3665,0
20250401,103000,87020990,3665,3665,3665,3665,0
20250401,102900,87020990,3665,3665,3665,3665,21
20250401,102800,86944025,3665,3665,3665,3665,0
20250401,102700,86944025,3665,3665,3665,3665,6
20250401,102600,86922035,3660,3660,3660,3660,56
20250401,102500,86717075,3660,3660,3660,3660,51
20250401,102400,86530415,3665,3665,3665,3665,0
20250401,102300,86530415,3665,3665,3665,3665,0
20250401,102200,86530415,3665,3660,3665,3655,124
20250401,102100,86076585,3665,3665,3665,3665,54
20250401,102000,85878675,3670,3670,3670,3670,1
20250401,101900,85875005,3665,3655,3665,3655,1085
20250401,101800,81899005,3660,3660,3660,3660,95
20250401,101700,81551305,3665,3655,3665,3655,64
20250401,101600,81317375,3665,3665,3665,3655,17
20250401,101500,81255120,3655,3655,3655,3655,40
20250401,101400,81108920,3660,3660,3665,3660,766
20250401,101300,78305355,3665,3665,3665,3665,422
20250401,101200,76758725,3670,3670,3675,3670,176
20250401,101100,76112800,3670,3670,3670,3670,7
20250401,101000,76087110,3670,3670,3670,3670,8
20250401,100900,76057750,3665,3665,3665,3665,52
20250401,100800,75867170,3665,3665,3665,3665,40
20250401,100700,75720570,3665,3665,3665,3665,903
20250401,100600,72411075,3670,3670,3670,3670,141
20250401,100500,71893605,3670,3670,3670,3670,107
20250401,100400,71500915,3670,3670,3675,3670,162
20250401,100300,70906355,3675,3675,3675,3675,1
20250401,100200,70902680,3675,3675,3675,3675,0
20250401,100100,70902680,3675,3675,3675,3675,85
20250401,100000,70590305,3670,3670,3670,3670,10
20250401,095900,70553605,3675,3675,3675,3675,0
20250401,095800,70553605,3675,3675,3675,3675,148
20250401,095700,70009705,3685,3685,3685,3685,0
20250401,095600,70009705,3685,3685,3685,3685,0
20250401,095500,70009705,3685,3685,3685,3685,1
20250401,095400,70006020,3685,3685,3685,3685,20
20250401,095300,69932320,3685,3685,3685,3685,0
20250401,095200,69932320,3685,3685,3685,3685,9
20250401,095100,69899155,3685,3685,3685,3685,0
20250401,095000,69899155,3685,3685,3685,3685,1
20250401,094900,69895470,3680,3680,3680,3680,2
20250401,094800,69888110,3680,3675,3680,3675,69
20250401,094700,69634310,3675,3665,3675,3665,105
20250401,094600,69249475,3665,3665,3665,3665,0
20250401,094500,69249475,3665,3665,3665,3650,169
20250401,094400,68631800,3655,3665,3665,3655,7
20250401,094300,68606155,3655,3665,3665,3655,74
20250401,094200,68335675,3670,3665,3670,3655,101
20250401,094100,67966205,3665,3675,3675,3665,100
20250401,094000,67599445,3670,3680,3680,3670,200
20250401,093900,66864760,3680,3680,3680,3680,1
20250401,093800,66861080,3690,3700,3700,3690,40
20250401,093700,66713415,3700,3700,3700,3700,0
20250401,093600,66713415,3700,3650,3700,3650,539
20250401,093500,64737500,3655,3655,3655,3655,776
20250401,093400,61901220,3655,3665,3665,3655,441
20250401,093300,60289065,3665,3665,3665,3660,128
20250401,093200,59820080,3660,3680,3680,3660,1448
20250401,093100,54516595,3680,3690,3700,3680,107
20250401,093000,54121885,3690,3670,3690,3670,121
20250401,092900,53677245,3665,3660,3665,3660,115
20250401,092800,53255785,3660,3660,3665,3650,313
20250401,092700,52111240,3650,3655,3655,3650,1029
20250401,092600,48355065,3655,3660,3665,3655,672
20250401,092500,45898115,3660,3675,3675,3660,301
20250401,092400,44795910,3670,3680,3680,3665,3043
20250401,092300,33621420,3680,3680,3685,3680,295
20250401,092200,32535815,3680,3680,3680,3680,555
20250401,092100,30493415,3685,3700,3735,3685,460
20250401,092000,28795235,3735,3735,3740,3730,358
20250401,091900,27458815,3700,3730,3740,3700,437
20250401,091800,25828170,3740,3740,3740,3740,0
20250401,091700,25828170,3740,3695,3740,3675,555
20250401,091600,23778045,3700,3705,3705,3670,259
20250401,091500,22822965,3690,3695,3700,3690,1058
20250401,091400,18913610,3695,3710,3710,3695,893
20250401,091300,15603100,3700,3730,3730,3700,721
20250401,091200,12917995,3740,3730,3740,3730,121
20250401,091100,12466655,3730,3730,3730,3730,14
20250401,091000,12414435,3740,3745,3745,3740,103
20250401,090900,12029210,3740,3745,3745,3740,397
20250401,090800,10543250,3745,3745,3745,3745,320
20250401,090700,9344850,3745,3750,3755,3745,15
20250401,090600,9288560,3750,3760,3760,3750,1102
20250401,090500,5149675,3760,3760,3765,3760,92
20250401,090400,4803750,3760,3755,3760,3755,36
20250401,090300,4668510,3755,3745,3755,3745,69
20250401,090200,4409875,3750,3745,3750,3745,569
20250401,090100,2278400,3745,3745,3745,3745,97
20250401,090000,1915135,3750,3740,3750,3740,512
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 215847178 3700 3700 3700 3700 883
3 20250401 184900 215847178 3700 3700 3700 3700 0
4 20250401 184800 215847178 3700 3700 3700 3700 0
5 20250401 184700 215847178 3700 3700 3700 3700 0
6 20250401 184600 215847178 3700 3700 3700 3700 0
7 20250401 184500 215847178 3700 3700 3700 3700 0
8 20250401 184400 215847178 3700 3700 3700 3700 0
9 20250401 184300 215847178 3700 3700 3700 3700 0
10 20250401 184200 215847178 3700 3700 3700 3700 0
11 20250401 184100 215847178 3700 3700 3700 3700 0
12 20250401 184000 215847178 3700 3700 3700 3700 0
13 20250401 183900 215847178 3700 3700 3700 3700 0
14 20250401 183800 215847178 3700 3700 3700 3700 0
15 20250401 183700 215847178 3700 3700 3700 3700 0
16 20250401 183600 215847178 3700 3700 3700 3700 0
17 20250401 183500 215847178 3700 3700 3700 3700 0
18 20250401 183400 215847178 3700 3700 3700 3700 0
19 20250401 183300 215847178 3700 3700 3700 3700 0
20 20250401 183200 215847178 3700 3700 3700 3700 0
21 20250401 183100 215847178 3700 3700 3700 3700 0
22 20250401 183000 215847178 3700 3700 3700 3700 0
23 20250401 182900 215847178 3700 3700 3700 3700 0
24 20250401 182800 215847178 3700 3700 3700 3700 0
25 20250401 182700 215847178 3700 3700 3700 3700 0
26 20250401 182600 215847178 3700 3700 3700 3700 0
27 20250401 182500 215847178 3700 3700 3700 3700 0
28 20250401 182400 215847178 3700 3700 3700 3700 0
29 20250401 182300 215847178 3700 3700 3700 3700 0
30 20250401 182200 215847178 3700 3700 3700 3700 0
31 20250401 182100 215847178 3700 3700 3700 3700 0
32 20250401 182000 215847178 3700 3700 3700 3700 883
33 20250401 181900 215847178 3700 3700 3700 3700 0
34 20250401 181800 215847178 3700 3700 3700 3700 0
35 20250401 181700 215847178 3700 3700 3700 3700 0
36 20250401 181600 215847178 3700 3700 3700 3700 0
37 20250401 181500 215847178 3700 3700 3700 3700 0
38 20250401 181400 215847178 3700 3700 3700 3700 0
39 20250401 181300 215847178 3700 3700 3700 3700 0
40 20250401 181200 215847178 3700 3700 3700 3700 0
41 20250401 181100 215847178 3700 3700 3700 3700 0
42 20250401 181000 215847178 3700 3700 3700 3700 0
43 20250401 180900 215847178 3700 3700 3700 3700 0
44 20250401 180800 215847178 3700 3700 3700 3700 0
45 20250401 180700 215847178 3700 3700 3700 3700 0
46 20250401 180600 215847178 3700 3700 3700 3700 0
47 20250401 180500 215847178 3700 3700 3700 3700 0
48 20250401 180400 215847178 3700 3700 3700 3700 0
49 20250401 180300 215847178 3700 3700 3700 3700 0
50 20250401 180200 215847178 3700 3700 3700 3700 0
51 20250401 180100 215847178 3700 3700 3700 3700 0
52 20250401 180000 215847178 3700 3700 3700 3700 0
53 20250401 175900 215847178 3700 3700 3700 3700 0
54 20250401 175800 215847178 3700 3700 3700 3700 0
55 20250401 175700 215847178 3700 3700 3700 3700 0
56 20250401 175600 215847178 3700 3700 3700 3700 0
57 20250401 175500 215847178 3700 3700 3700 3700 0
58 20250401 175400 215847178 3700 3700 3700 3700 0
59 20250401 175300 215847178 3700 3700 3700 3700 0
60 20250401 175200 215847178 3700 3700 3700 3700 0
61 20250401 175100 215847178 3700 3700 3700 3700 0
62 20250401 175000 215847178 3700 3700 3700 3700 883
63 20250401 174900 215847178 3700 3700 3700 3700 0
64 20250401 174800 215847178 3700 3700 3700 3700 0
65 20250401 174700 215847178 3700 3700 3700 3700 0
66 20250401 174600 215847178 3700 3700 3700 3700 0
67 20250401 174500 215847178 3700 3700 3700 3700 0
68 20250401 174400 215847178 3700 3700 3700 3700 0
69 20250401 174300 215847178 3700 3700 3700 3700 0
70 20250401 174200 215847178 3700 3700 3700 3700 0
71 20250401 174100 215847178 3700 3700 3700 3700 0
72 20250401 174000 215847178 3700 3700 3700 3700 0
73 20250401 173900 215847178 3700 3700 3700 3700 0
74 20250401 173800 215847178 3700 3700 3700 3700 0
75 20250401 173700 215847178 3700 3700 3700 3700 0
76 20250401 173600 215847178 3700 3700 3700 3700 0
77 20250401 173500 215847178 3700 3700 3700 3700 0
78 20250401 173400 215847178 3700 3700 3700 3700 0
79 20250401 173300 215847178 3700 3700 3700 3700 0
80 20250401 173200 215847178 3700 3700 3700 3700 0
81 20250401 173100 215847178 3700 3700 3700 3700 0
82 20250401 173000 215847178 3700 3700 3700 3700 0
83 20250401 172900 215847178 3700 3700 3700 3700 0
84 20250401 172800 215847178 3700 3700 3700 3700 0
85 20250401 172700 215847178 3700 3700 3700 3700 0
86 20250401 172600 215847178 3700 3700 3700 3700 0
87 20250401 172500 215847178 3700 3700 3700 3700 0
88 20250401 172400 215847178 3700 3700 3700 3700 0
89 20250401 172300 215847178 3700 3700 3700 3700 0
90 20250401 172200 215847178 3700 3700 3700 3700 0
91 20250401 172100 215847178 3700 3700 3700 3700 0
92 20250401 172000 215847178 3700 3700 3700 3700 883
93 20250401 171900 215847178 3700 3700 3700 3700 0
94 20250401 171800 215847178 3700 3700 3700 3700 0
95 20250401 171700 215847178 3700 3700 3700 3700 0
96 20250401 171600 215847178 3700 3700 3700 3700 0
97 20250401 171500 215847178 3700 3700 3700 3700 0
98 20250401 171400 215847178 3700 3700 3700 3700 0
99 20250401 171300 215847178 3700 3700 3700 3700 0
100 20250401 171200 215847178 3700 3700 3700 3700 0
101 20250401 171100 215847178 3700 3700 3700 3700 0
102 20250401 171000 215847178 3700 3700 3700 3700 0
103 20250401 170900 215847178 3700 3700 3700 3700 0
104 20250401 170800 215847178 3700 3700 3700 3700 0
105 20250401 170700 215847178 3700 3700 3700 3700 0
106 20250401 170600 215847178 3700 3700 3700 3700 0
107 20250401 170500 215847178 3700 3700 3700 3700 0
108 20250401 170400 215847178 3700 3700 3700 3700 0
109 20250401 170300 215847178 3700 3700 3700 3700 0
110 20250401 170200 215847178 3700 3700 3700 3700 0
111 20250401 170100 215847178 3700 3700 3700 3700 0
112 20250401 170000 215847178 3700 3700 3700 3700 0
113 20250401 165900 215847178 3700 3700 3700 3700 0
114 20250401 165800 215847178 3700 3700 3700 3700 0
115 20250401 165700 215847178 3700 3700 3700 3700 0
116 20250401 165600 215847178 3700 3700 3700 3700 0
117 20250401 165500 215847178 3700 3700 3700 3700 0
118 20250401 165400 215847178 3700 3700 3700 3700 0
119 20250401 165300 215847178 3700 3700 3700 3700 0
120 20250401 165200 215847178 3700 3700 3700 3700 0
121 20250401 165100 215847178 3700 3700 3700 3700 0
122 20250401 165000 215847178 3700 3700 3700 3700 883
123 20250401 164900 215847178 3700 3700 3700 3700 0
124 20250401 164800 215847178 3700 3700 3700 3700 0
125 20250401 164700 215847178 3700 3700 3700 3700 0
126 20250401 164600 215847178 3700 3700 3700 3700 0
127 20250401 164500 215847178 3700 3700 3700 3700 0
128 20250401 164400 215847178 3700 3700 3700 3700 0
129 20250401 164300 215847178 3700 3700 3700 3700 0
130 20250401 164200 215847178 3700 3700 3700 3700 0
131 20250401 164100 215847178 3700 3700 3700 3700 0
132 20250401 164000 215847178 3700 3700 3700 3700 0
133 20250401 163900 215847178 3700 3700 3700 3700 0
134 20250401 163800 215847178 3700 3700 3700 3700 0
135 20250401 163700 215847178 3700 3700 3700 3700 0
136 20250401 163600 215847178 3700 3700 3700 3700 0
137 20250401 163500 215847178 3700 3700 3700 3700 0
138 20250401 163400 215847178 3700 3700 3700 3700 0
139 20250401 163300 215847178 3700 3700 3700 3700 0
140 20250401 163200 215847178 3700 3700 3700 3700 0
141 20250401 163100 215847178 3700 3700 3700 3700 0
142 20250401 163000 215847178 3700 3700 3700 3700 0
143 20250401 162900 215847178 3700 3700 3700 3700 0
144 20250401 162800 215847178 3700 3700 3700 3700 0
145 20250401 162700 215847178 3700 3700 3700 3700 0
146 20250401 162600 215847178 3700 3700 3700 3700 0
147 20250401 162500 215847178 3700 3700 3700 3700 0
148 20250401 162400 215847178 3700 3700 3700 3700 0
149 20250401 162300 215847178 3700 3700 3700 3700 0
150 20250401 162200 215847178 3700 3700 3700 3700 0
151 20250401 162100 215847178 3700 3700 3700 3700 0
152 20250401 162000 215847178 3700 3700 3700 3700 883
153 20250401 161900 215847178 3700 3700 3700 3700 0
154 20250401 161800 215847178 3700 3700 3700 3700 0
155 20250401 161700 215847178 3700 3700 3700 3700 0
156 20250401 161600 215847178 3700 3700 3700 3700 0
157 20250401 161500 215847178 3700 3700 3700 3700 0
158 20250401 161400 215847178 3700 3700 3700 3700 0
159 20250401 161300 215847178 3700 3700 3700 3700 0
160 20250401 161200 215847178 3700 3700 3700 3700 0
161 20250401 161100 215847178 3700 3700 3700 3700 0
162 20250401 161000 215847178 3700 3700 3700 3700 0
163 20250401 160900 215847178 3700 3700 3700 3700 0
164 20250401 160800 215847178 3700 3700 3700 3700 0
165 20250401 160700 215847178 3700 3700 3700 3700 0
166 20250401 160600 215847178 3700 3700 3700 3700 0
167 20250401 160500 215847178 3700 3700 3700 3700 0
168 20250401 160400 215847178 3700 3700 3700 3700 0
169 20250401 160300 215847178 3700 3700 3700 3700 0
170 20250401 160200 215847178 3700 3700 3700 3700 0
171 20250401 160100 215847178 3700 3700 3700 3700 0
172 20250401 160000 215847178 3700 3700 3700 3700 0
173 20250401 155900 215847178 3700 3700 3700 3700 0
174 20250401 155800 215847178 3700 3700 3700 3700 0
175 20250401 155700 215847178 3700 3700 3700 3700 0
176 20250401 155600 215847178 3700 3700 3700 3700 0
177 20250401 155500 215847178 3700 3700 3700 3700 0
178 20250401 155400 215847178 3700 3700 3700 3700 0
179 20250401 155300 215847178 3700 3700 3700 3700 0
180 20250401 155200 215847178 3700 3700 3700 3700 0
181 20250401 155100 215847178 3700 3700 3700 3700 0
182 20250401 155000 215847178 3700 3700 3700 3700 883
183 20250401 154900 215847178 3700 3700 3700 3700 0
184 20250401 154800 215847178 3700 3700 3700 3700 0
185 20250401 154700 215847178 3700 3700 3700 3700 0
186 20250401 154600 215847178 3700 3700 3700 3700 0
187 20250401 154500 215847178 3700 3700 3700 3700 0
188 20250401 154400 215847178 3700 3700 3700 3700 0
189 20250401 154300 215847178 3700 3700 3700 3700 0
190 20250401 154200 215847178 3700 3700 3700 3700 0
191 20250401 154100 215847178 3700 3700 3700 3700 0
192 20250401 154000 215847178 3700 3700 3700 3700 0
193 20250401 153900 215847178 3700 3700 3700 3700 0
194 20250401 153800 215847178 3700 3700 3700 3700 0
195 20250401 153700 215847178 3700 3700 3700 3700 0
196 20250401 153600 215847178 3700 3700 3700 3700 0
197 20250401 153500 215847178 3700 3700 3700 3700 0
198 20250401 153400 215847178 3700 3700 3700 3700 0
199 20250401 153300 215847178 3700 3700 3700 3700 0
200 20250401 153200 215847178 3700 3700 3700 3700 0
201 20250401 153100 215847178 3700 3700 3700 3700 0
202 20250401 153000 215847178 3700 3700 3700 3700 883
203 20250401 152900 212580078 3650 3650 3650 3650 0
204 20250401 152800 212580078 3650 3650 3650 3650 0
205 20250401 152700 212580078 3650 3650 3650 3650 0
206 20250401 152600 212580078 3650 3650 3650 3650 0
207 20250401 152500 212580078 3650 3650 3650 3650 0
208 20250401 152400 212580078 3650 3650 3650 3650 0
209 20250401 152300 212580078 3650 3650 3650 3650 0
210 20250401 152200 212580078 3650 3650 3650 3650 0
211 20250401 152100 212580078 3650 3650 3650 3650 0
212 20250401 152000 212580078 3650 3650 3650 3650 0
213 20250401 151900 212580078 3650 3670 3670 3650 94
214 20250401 151800 212236858 3650 3650 3650 3650 35
215 20250401 151700 212109108 3680 3670 3680 3670 501
216 20250401 151600 210269578 3670 3660 3670 3660 527
217 20250401 151500 208335753 3660 3660 3660 3660 151
218 20250401 151400 207783093 3665 3665 3665 3665 1
219 20250401 151300 207779428 3650 3660 3660 3650 620
220 20250401 151200 205515723 3670 3670 3670 3670 0
221 20250401 151100 205515723 3670 3670 3670 3670 0
222 20250401 151000 205515723 3670 3670 3670 3670 10
223 20250401 150900 205479023 3670 3665 3670 3655 148
224 20250401 150800 204936518 3665 3675 3675 3660 1409
225 20250401 150700 199764263 3670 3670 3670 3670 165
226 20250401 150600 199158713 3665 3660 3665 3660 182
227 20250401 150500 198492068 3660 3660 3660 3660 30
228 20250401 150400 198382268 3655 3650 3655 3650 560
229 20250401 150300 196337913 3650 3650 3650 3650 200
230 20250401 150200 195607913 3650 3650 3650 3650 2
231 20250401 150100 195600613 3650 3650 3650 3650 431
232 20250401 150000 194027463 3650 3650 3650 3650 411
233 20250401 145900 192527313 3655 3655 3655 3655 11
234 20250401 145800 192487108 3660 3660 3660 3660 0
235 20250401 145700 192487108 3660 3660 3660 3660 0
236 20250401 145600 192487108 3660 3660 3660 3660 1
237 20250401 145500 192483448 3655 3657 3657 3640 1476
238 20250401 145400 187102120 3655 3655 3655 3655 1
239 20250401 145300 187098465 3650 3650 3650 3650 0
240 20250401 145200 187098465 3650 3650 3650 3650 879
241 20250401 145100 183890115 3650 3650 3650 3645 403
242 20250401 145000 182420815 3650 3650 3650 3650 0
243 20250401 144900 182420815 3650 3650 3650 3650 10
244 20250401 144800 182384315 3650 3655 3655 3650 461
245 20250401 144700 180701510 3660 3660 3660 3660 6
246 20250401 144600 180679550 3660 3650 3660 3650 298
247 20250401 144500 179591840 3655 3655 3655 3655 10
248 20250401 144400 179555290 3655 3650 3655 3650 242
249 20250401 144300 178671940 3650 3650 3650 3650 4
250 20250401 144200 178657340 3655 3655 3655 3655 683
251 20250401 144100 176160975 3655 3660 3660 3655 51
252 20250401 144000 175974320 3655 3660 3660 3655 285
253 20250401 143900 174931260 3665 3665 3665 3665 0
254 20250401 143800 174931260 3665 3665 3665 3665 92
255 20250401 143700 174594080 3665 3665 3665 3665 4
256 20250401 143600 174579420 3665 3665 3665 3665 1
257 20250401 143500 174575755 3670 3670 3670 3670 100
258 20250401 143400 174208755 3670 3670 3670 3670 0
259 20250401 143300 174208755 3670 3670 3670 3670 0
260 20250401 143200 174208755 3670 3670 3670 3670 0
261 20250401 143100 174208755 3670 3675 3675 3670 279
262 20250401 143000 173184570 3675 3680 3680 3675 226
263 20250401 142900 172352990 3680 3680 3680 3680 110
264 20250401 142800 171948190 3680 3680 3680 3680 327
265 20250401 142700 170744830 3680 3675 3680 3675 213
266 20250401 142600 169962050 3675 3675 3675 3675 100
267 20250401 142500 169594550 3675 3675 3675 3675 0
268 20250401 142400 169594550 3675 3675 3675 3675 0
269 20250401 142300 169594550 3675 3675 3675 3675 1
270 20250401 142200 169590875 3670 3670 3670 3670 203
271 20250401 142100 168845865 3670 3670 3670 3670 1
272 20250401 142000 168842195 3665 3665 3665 3665 1
273 20250401 141900 168838530 3665 3665 3665 3665 0
274 20250401 141800 168838530 3665 3665 3665 3665 0
275 20250401 141700 168838530 3665 3665 3665 3665 80
276 20250401 141600 168545330 3665 3670 3670 3665 320
277 20250401 141500 167372480 3675 3675 3675 3675 0
278 20250401 141400 167372480 3675 3675 3675 3675 0
279 20250401 141300 167372480 3675 3675 3675 3675 0
280 20250401 141200 167372480 3675 3675 3675 3675 1
281 20250401 141100 167368805 3670 3670 3670 3670 0
282 20250401 141000 167368805 3670 3670 3670 3670 0
283 20250401 140900 167368805 3670 3670 3670 3670 0
284 20250401 140800 167368805 3670 3670 3670 3670 0
285 20250401 140700 167368805 3670 3670 3670 3670 184
286 20250401 140600 166693525 3680 3680 3680 3680 33
287 20250401 140500 166572085 3680 3680 3680 3680 0
288 20250401 140400 166572085 3680 3680 3680 3680 1
289 20250401 140300 166568405 3675 3675 3675 3675 2
290 20250401 140200 166561055 3665 3665 3665 3665 10
291 20250401 140100 166524405 3660 3660 3660 3660 900
292 20250401 140000 163230405 3655 3655 3655 3655 0
293 20250401 135900 163230405 3655 3660 3660 3655 958
294 20250401 135800 159727565 3655 3660 3660 3655 131
295 20250401 135700 159248505 3650 3650 3650 3650 0
296 20250401 135600 159248505 3650 3650 3650 3650 0
297 20250401 135500 159248505 3650 3650 3650 3650 1
298 20250401 135400 159244855 3655 3655 3655 3655 0
299 20250401 135300 159244855 3655 3655 3655 3655 1794
300 20250401 135200 152687785 3655 3655 3655 3655 0
301 20250401 135100 152687785 3655 3655 3655 3655 0
302 20250401 135000 152687785 3655 3655 3655 3655 0
303 20250401 134900 152687785 3655 3660 3660 3655 233
304 20250401 134800 151835790 3660 3660 3660 3660 0
305 20250401 134700 151835790 3660 3660 3660 3660 563
306 20250401 134600 149775210 3655 3660 3660 3655 42
307 20250401 134500 149621690 3660 3665 3665 3660 491
308 20250401 134400 147824265 3660 3670 3670 3660 685
309 20250401 134300 145315840 3670 3670 3670 3670 0
310 20250401 134200 145315840 3670 3670 3670 3670 0
311 20250401 134100 145315840 3670 3675 3675 3670 300
312 20250401 134000 144214770 3675 3675 3675 3675 0
313 20250401 133900 144214770 3675 3675 3675 3675 145
314 20250401 133800 143681895 3680 3680 3680 3680 0
315 20250401 133700 143681895 3680 3680 3680 3680 0
316 20250401 133600 143681895 3680 3680 3680 3680 100
317 20250401 133500 143313895 3675 3675 3675 3675 1
318 20250401 133400 143310220 3675 3675 3675 3675 0
319 20250401 133300 143310220 3675 3675 3675 3675 0
320 20250401 133200 143310220 3675 3675 3675 3675 12
321 20250401 133100 143266120 3675 3675 3675 3675 0
322 20250401 133000 143266120 3675 3675 3675 3675 0
323 20250401 132900 143266120 3675 3670 3675 3670 490
324 20250401 132800 141465955 3675 3675 3675 3675 0
325 20250401 132700 141465955 3675 3675 3675 3675 0
326 20250401 132600 141465955 3675 3675 3675 3675 0
327 20250401 132500 141465955 3675 3675 3675 3675 0
328 20250401 132400 141465955 3675 3675 3675 3675 0
329 20250401 132300 141465955 3675 3675 3675 3675 0
330 20250401 132200 141465955 3675 3675 3675 3675 0
331 20250401 132100 141465955 3675 3675 3675 3675 383
332 20250401 132000 140058430 3675 3675 3675 3675 0
333 20250401 131900 140058430 3675 3675 3675 3675 20
334 20250401 131800 139984930 3680 3680 3680 3680 0
335 20250401 131700 139984930 3680 3680 3680 3680 3
336 20250401 131600 139973890 3680 3680 3680 3680 0
337 20250401 131500 139973890 3680 3680 3680 3680 0
338 20250401 131400 139973890 3680 3680 3680 3680 0
339 20250401 131300 139973890 3680 3680 3680 3680 0
340 20250401 131200 139973890 3680 3680 3680 3680 0
341 20250401 131100 139973890 3680 3680 3680 3675 4
342 20250401 131000 139959175 3685 3685 3685 3685 0
343 20250401 130900 139959175 3685 3685 3685 3685 0
344 20250401 130800 139959175 3685 3685 3685 3685 0
345 20250401 130700 139959175 3685 3685 3685 3685 0
346 20250401 130600 139959175 3685 3685 3685 3685 0
347 20250401 130500 139959175 3685 3685 3685 3685 0
348 20250401 130400 139959175 3685 3685 3685 3685 1
349 20250401 130300 139955490 3675 3685 3685 3675 959
350 20250401 130200 136423955 3685 3685 3685 3685 112
351 20250401 130100 136011235 3685 3690 3690 3685 142
352 20250401 130000 135487720 3700 3700 3700 3700 0
353 20250401 125900 135487720 3700 3700 3700 3700 10
354 20250401 125800 135450720 3700 3700 3700 3700 0
355 20250401 125700 135450720 3700 3700 3700 3700 0
356 20250401 125600 135450720 3700 3700 3700 3700 0
357 20250401 125500 135450720 3700 3700 3700 3700 0
358 20250401 125400 135450720 3700 3700 3700 3700 0
359 20250401 125300 135450720 3700 3700 3700 3700 10
360 20250401 125200 135413720 3695 3695 3695 3695 1
361 20250401 125100 135410025 3700 3695 3700 3690 1206
362 20250401 125000 130952255 3695 3695 3695 3695 0
363 20250401 124900 130952255 3695 3695 3695 3695 0
364 20250401 124800 130952255 3695 3695 3695 3695 0
365 20250401 124700 130952255 3695 3695 3695 3695 0
366 20250401 124600 130952255 3695 3695 3695 3695 1
367 20250401 124500 130948560 3685 3685 3685 3685 40
368 20250401 124400 130801160 3690 3690 3690 3690 0
369 20250401 124300 130801160 3690 3690 3690 3690 0
370 20250401 124200 130801160 3690 3690 3690 3690 0
371 20250401 124100 130801160 3690 3690 3690 3690 0
372 20250401 124000 130801160 3690 3690 3690 3690 311
373 20250401 123900 129653570 3700 3700 3700 3700 0
374 20250401 123800 129653570 3700 3700 3700 3700 0
375 20250401 123700 129653570 3700 3700 3700 3700 0
376 20250401 123600 129653570 3700 3700 3700 3700 5
377 20250401 123500 129635070 3700 3695 3700 3695 10
378 20250401 123400 129598075 3700 3700 3700 3700 0
379 20250401 123300 129598075 3700 3700 3700 3700 0
380 20250401 123200 129598075 3700 3700 3700 3700 0
381 20250401 123100 129598075 3700 3695 3700 3695 27
382 20250401 123000 129498305 3690 3690 3690 3690 122
383 20250401 122900 129048125 3690 3690 3690 3690 8
384 20250401 122800 129018605 3695 3695 3695 3695 0
385 20250401 122700 129018605 3695 3695 3695 3695 0
386 20250401 122600 129018605 3695 3695 3695 3695 11
387 20250401 122500 128977960 3695 3695 3695 3695 0
388 20250401 122400 128977960 3695 3695 3695 3695 0
389 20250401 122300 128977960 3695 3695 3695 3695 1
390 20250401 122200 128974265 3695 3695 3695 3695 38
391 20250401 122100 128833855 3690 3690 3690 3690 0
392 20250401 122000 128833855 3690 3690 3690 3690 0
393 20250401 121900 128833855 3690 3690 3690 3690 0
394 20250401 121800 128833855 3690 3690 3690 3690 311
395 20250401 121700 127686265 3690 3690 3690 3690 300
396 20250401 121600 126579265 3690 3690 3690 3690 0
397 20250401 121500 126579265 3690 3690 3690 3690 77
398 20250401 121400 126295135 3690 3690 3690 3690 115
399 20250401 121300 125870785 3690 3690 3690 3690 0
400 20250401 121200 125870785 3690 3690 3690 3690 0
401 20250401 121100 125870785 3690 3690 3690 3690 0
402 20250401 121000 125870785 3690 3690 3690 3690 0
403 20250401 120900 125870785 3690 3690 3690 3690 10
404 20250401 120800 125833885 3690 3690 3690 3690 10
405 20250401 120700 125796985 3685 3685 3685 3685 43
406 20250401 120600 125638530 3685 3685 3685 3685 207
407 20250401 120500 124875735 3685 3685 3685 3685 12
408 20250401 120400 124831515 3675 3675 3675 3675 75
409 20250401 120300 124555890 3685 3680 3685 3675 249
410 20250401 120200 123640070 3680 3680 3680 3680 289
411 20250401 120100 122576550 3680 3680 3680 3680 1
412 20250401 120000 122572870 3675 3680 3680 3675 237
413 20250401 115900 121701890 3685 3685 3685 3685 0
414 20250401 115800 121701890 3685 3685 3685 3685 76
415 20250401 115700 121421830 3680 3680 3680 3680 165
416 20250401 115600 120814630 3685 3685 3685 3685 0
417 20250401 115500 120814630 3685 3685 3685 3685 0
418 20250401 115400 120814630 3685 3685 3685 3685 85
419 20250401 115300 120501405 3685 3685 3685 3685 0
420 20250401 115200 120501405 3685 3685 3685 3685 134
421 20250401 115100 120007615 3690 3690 3690 3690 2
422 20250401 115000 120000235 3695 3695 3695 3695 76
423 20250401 114900 119719415 3695 3695 3695 3695 0
424 20250401 114800 119719415 3695 3695 3695 3695 0
425 20250401 114700 119719415 3695 3695 3695 3695 0
426 20250401 114600 119719415 3695 3695 3695 3695 6
427 20250401 114500 119697245 3695 3695 3695 3695 0
428 20250401 114400 119697245 3695 3695 3695 3695 0
429 20250401 114300 119697245 3695 3695 3695 3695 0
430 20250401 114200 119697245 3695 3690 3695 3685 501
431 20250401 114100 117849435 3695 3695 3695 3695 1
432 20250401 114000 117845740 3690 3690 3690 3690 0
433 20250401 113900 117845740 3690 3690 3690 3690 0
434 20250401 113800 117845740 3690 3690 3690 3690 1
435 20250401 113700 117842050 3695 3695 3695 3695 0
436 20250401 113600 117842050 3695 3695 3695 3695 0
437 20250401 113500 117842050 3695 3695 3695 3695 0
438 20250401 113400 117842050 3695 3695 3695 3695 0
439 20250401 113300 117842050 3695 3695 3695 3695 0
440 20250401 113200 117842050 3695 3695 3695 3695 0
441 20250401 113100 117842050 3695 3695 3695 3695 0
442 20250401 113000 117842050 3695 3690 3695 3690 222
443 20250401 112900 117022865 3690 3690 3690 3690 134
444 20250401 112800 116528405 3690 3690 3690 3690 353
445 20250401 112700 115225835 3690 3690 3690 3690 0
446 20250401 112600 115225835 3690 3690 3690 3690 0
447 20250401 112500 115225835 3690 3690 3690 3690 0
448 20250401 112400 115225835 3690 3690 3690 3690 1
449 20250401 112300 115222145 3690 3690 3690 3690 0
450 20250401 112200 115222145 3690 3690 3690 3690 0
451 20250401 112100 115222145 3690 3690 3690 3690 500
452 20250401 112000 113377145 3685 3685 3685 3685 41
453 20250401 111900 113226060 3685 3685 3685 3685 0
454 20250401 111800 113226060 3685 3685 3685 3685 88
455 20250401 111700 112901780 3685 3687 3687 3685 99
456 20250401 111600 112536865 3687 3687 3687 3687 0
457 20250401 111500 112536865 3687 3687 3687 3687 0
458 20250401 111400 112536865 3687 3687 3687 3687 100
459 20250401 111300 112168165 3687 3682 3687 3682 154
460 20250401 111200 111600625 3685 3675 3685 3675 70
461 20250401 111100 111343345 3675 3665 3675 3665 382
462 20250401 111000 109940590 3665 3665 3665 3665 0
463 20250401 110900 109940590 3665 3665 3665 3665 20
464 20250401 110800 109867290 3665 3665 3665 3665 13
465 20250401 110700 109819645 3655 3655 3655 3655 0
466 20250401 110600 109819645 3655 3655 3655 3655 0
467 20250401 110500 109819645 3655 3655 3660 3655 108
468 20250401 110400 109424405 3655 3655 3655 3655 681
469 20250401 110300 106935350 3655 3655 3655 3655 0
470 20250401 110200 106935350 3655 3655 3655 3655 10
471 20250401 110100 106898800 3655 3655 3655 3655 3
472 20250401 110000 106887835 3645 3645 3645 3645 109
473 20250401 105900 106490530 3655 3655 3655 3655 0
474 20250401 105800 106490530 3655 3655 3655 3655 20
475 20250401 105700 106417430 3655 3655 3655 3655 0
476 20250401 105600 106417430 3655 3655 3655 3655 1
477 20250401 105500 106413775 3645 3655 3655 3645 2993
478 20250401 105400 95495535 3660 3660 3660 3660 0
479 20250401 105300 95495535 3660 3660 3660 3660 0
480 20250401 105200 95495535 3660 3660 3660 3660 0
481 20250401 105100 95495535 3660 3660 3660 3660 0
482 20250401 105000 95495535 3660 3660 3660 3660 12
483 20250401 104900 95451615 3660 3660 3660 3660 5
484 20250401 104800 95433315 3650 3655 3655 3650 1693
485 20250401 104700 89248775 3665 3665 3665 3665 0
486 20250401 104600 89248775 3665 3655 3665 3655 21
487 20250401 104500 89172010 3655 3655 3655 3655 0
488 20250401 104400 89172010 3655 3660 3660 3655 467
489 20250401 104300 87464440 3665 3665 3665 3665 0
490 20250401 104200 87464440 3665 3665 3665 3665 1
491 20250401 104100 87460775 3665 3665 3665 3665 5
492 20250401 104000 87442450 3665 3665 3665 3665 2
493 20250401 103900 87435120 3665 3665 3665 3665 10
494 20250401 103800 87398470 3660 3660 3660 3660 0
495 20250401 103700 87398470 3660 3660 3660 3660 3
496 20250401 103600 87387490 3665 3665 3665 3665 0
497 20250401 103500 87387490 3665 3665 3665 3665 100
498 20250401 103400 87020990 3665 3665 3665 3665 0
499 20250401 103300 87020990 3665 3665 3665 3665 0
500 20250401 103200 87020990 3665 3665 3665 3665 0
501 20250401 103100 87020990 3665 3665 3665 3665 0
502 20250401 103000 87020990 3665 3665 3665 3665 0
503 20250401 102900 87020990 3665 3665 3665 3665 21
504 20250401 102800 86944025 3665 3665 3665 3665 0
505 20250401 102700 86944025 3665 3665 3665 3665 6
506 20250401 102600 86922035 3660 3660 3660 3660 56
507 20250401 102500 86717075 3660 3660 3660 3660 51
508 20250401 102400 86530415 3665 3665 3665 3665 0
509 20250401 102300 86530415 3665 3665 3665 3665 0
510 20250401 102200 86530415 3665 3660 3665 3655 124
511 20250401 102100 86076585 3665 3665 3665 3665 54
512 20250401 102000 85878675 3670 3670 3670 3670 1
513 20250401 101900 85875005 3665 3655 3665 3655 1085
514 20250401 101800 81899005 3660 3660 3660 3660 95
515 20250401 101700 81551305 3665 3655 3665 3655 64
516 20250401 101600 81317375 3665 3665 3665 3655 17
517 20250401 101500 81255120 3655 3655 3655 3655 40
518 20250401 101400 81108920 3660 3660 3665 3660 766
519 20250401 101300 78305355 3665 3665 3665 3665 422
520 20250401 101200 76758725 3670 3670 3675 3670 176
521 20250401 101100 76112800 3670 3670 3670 3670 7
522 20250401 101000 76087110 3670 3670 3670 3670 8
523 20250401 100900 76057750 3665 3665 3665 3665 52
524 20250401 100800 75867170 3665 3665 3665 3665 40
525 20250401 100700 75720570 3665 3665 3665 3665 903
526 20250401 100600 72411075 3670 3670 3670 3670 141
527 20250401 100500 71893605 3670 3670 3670 3670 107
528 20250401 100400 71500915 3670 3670 3675 3670 162
529 20250401 100300 70906355 3675 3675 3675 3675 1
530 20250401 100200 70902680 3675 3675 3675 3675 0
531 20250401 100100 70902680 3675 3675 3675 3675 85
532 20250401 100000 70590305 3670 3670 3670 3670 10
533 20250401 095900 70553605 3675 3675 3675 3675 0
534 20250401 095800 70553605 3675 3675 3675 3675 148
535 20250401 095700 70009705 3685 3685 3685 3685 0
536 20250401 095600 70009705 3685 3685 3685 3685 0
537 20250401 095500 70009705 3685 3685 3685 3685 1
538 20250401 095400 70006020 3685 3685 3685 3685 20
539 20250401 095300 69932320 3685 3685 3685 3685 0
540 20250401 095200 69932320 3685 3685 3685 3685 9
541 20250401 095100 69899155 3685 3685 3685 3685 0
542 20250401 095000 69899155 3685 3685 3685 3685 1
543 20250401 094900 69895470 3680 3680 3680 3680 2
544 20250401 094800 69888110 3680 3675 3680 3675 69
545 20250401 094700 69634310 3675 3665 3675 3665 105
546 20250401 094600 69249475 3665 3665 3665 3665 0
547 20250401 094500 69249475 3665 3665 3665 3650 169
548 20250401 094400 68631800 3655 3665 3665 3655 7
549 20250401 094300 68606155 3655 3665 3665 3655 74
550 20250401 094200 68335675 3670 3665 3670 3655 101
551 20250401 094100 67966205 3665 3675 3675 3665 100
552 20250401 094000 67599445 3670 3680 3680 3670 200
553 20250401 093900 66864760 3680 3680 3680 3680 1
554 20250401 093800 66861080 3690 3700 3700 3690 40
555 20250401 093700 66713415 3700 3700 3700 3700 0
556 20250401 093600 66713415 3700 3650 3700 3650 539
557 20250401 093500 64737500 3655 3655 3655 3655 776
558 20250401 093400 61901220 3655 3665 3665 3655 441
559 20250401 093300 60289065 3665 3665 3665 3660 128
560 20250401 093200 59820080 3660 3680 3680 3660 1448
561 20250401 093100 54516595 3680 3690 3700 3680 107
562 20250401 093000 54121885 3690 3670 3690 3670 121
563 20250401 092900 53677245 3665 3660 3665 3660 115
564 20250401 092800 53255785 3660 3660 3665 3650 313
565 20250401 092700 52111240 3650 3655 3655 3650 1029
566 20250401 092600 48355065 3655 3660 3665 3655 672
567 20250401 092500 45898115 3660 3675 3675 3660 301
568 20250401 092400 44795910 3670 3680 3680 3665 3043
569 20250401 092300 33621420 3680 3680 3685 3680 295
570 20250401 092200 32535815 3680 3680 3680 3680 555
571 20250401 092100 30493415 3685 3700 3735 3685 460
572 20250401 092000 28795235 3735 3735 3740 3730 358
573 20250401 091900 27458815 3700 3730 3740 3700 437
574 20250401 091800 25828170 3740 3740 3740 3740 0
575 20250401 091700 25828170 3740 3695 3740 3675 555
576 20250401 091600 23778045 3700 3705 3705 3670 259
577 20250401 091500 22822965 3690 3695 3700 3690 1058
578 20250401 091400 18913610 3695 3710 3710 3695 893
579 20250401 091300 15603100 3700 3730 3730 3700 721
580 20250401 091200 12917995 3740 3730 3740 3730 121
581 20250401 091100 12466655 3730 3730 3730 3730 14
582 20250401 091000 12414435 3740 3745 3745 3740 103
583 20250401 090900 12029210 3740 3745 3745 3740 397
584 20250401 090800 10543250 3745 3745 3745 3745 320
585 20250401 090700 9344850 3745 3750 3755 3745 15
586 20250401 090600 9288560 3750 3760 3760 3750 1102
587 20250401 090500 5149675 3760 3760 3765 3760 92
588 20250401 090400 4803750 3760 3755 3760 3755 36
589 20250401 090300 4668510 3755 3745 3755 3745 69
590 20250401 090200 4409875 3750 3745 3750 3745 569
591 20250401 090100 2278400 3745 3745 3745 3745 97
592 20250401 090000 1915135 3750 3740 3750 3740 512

1
003480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,29529812,0,113099179960,0.00
20250327,0,29529812,0,105126130720,0.00
20250326,0,29529812,0,104535534480,0.00
20250325,0,29529812,0,105126130720,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 29529812 0 113099179960 0.00
3 20250327 0 29529812 0 105126130720 0.00
4 20250326 0 29529812 0 104535534480 0.00
5 20250325 0 29529812 0 105126130720 0.00