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
003530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,1248949370,3290,3290,3290,3290,15635
20250401,184900,1248949370,3290,3290,3290,3290,0
20250401,184800,1248949370,3290,3290,3290,3290,0
20250401,184700,1248949370,3290,3290,3290,3290,0
20250401,184600,1248949370,3290,3290,3290,3290,0
20250401,184500,1248949370,3290,3290,3290,3290,0
20250401,184400,1248949370,3290,3290,3290,3290,0
20250401,184300,1248949370,3290,3290,3290,3290,0
20250401,184200,1248949370,3290,3290,3290,3290,0
20250401,184100,1248949370,3290,3290,3290,3290,0
20250401,184000,1248949370,3290,3290,3290,3290,0
20250401,183900,1248949370,3290,3290,3290,3290,0
20250401,183800,1248949370,3290,3290,3290,3290,0
20250401,183700,1248949370,3290,3290,3290,3290,0
20250401,183600,1248949370,3290,3290,3290,3290,0
20250401,183500,1248949370,3290,3290,3290,3290,0
20250401,183400,1248949370,3290,3290,3290,3290,0
20250401,183300,1248949370,3290,3290,3290,3290,0
20250401,183200,1248949370,3290,3290,3290,3290,0
20250401,183100,1248949370,3290,3290,3290,3290,0
20250401,183000,1248949370,3290,3290,3290,3290,0
20250401,182900,1248949370,3290,3290,3290,3290,0
20250401,182800,1248949370,3290,3290,3290,3290,0
20250401,182700,1248949370,3290,3290,3290,3290,0
20250401,182600,1248949370,3290,3290,3290,3290,0
20250401,182500,1248949370,3290,3290,3290,3290,0
20250401,182400,1248949370,3290,3290,3290,3290,0
20250401,182300,1248949370,3290,3290,3290,3290,0
20250401,182200,1248949370,3290,3290,3290,3290,0
20250401,182100,1248949370,3290,3290,3290,3290,0
20250401,182000,1248949370,3290,3290,3290,3290,15635
20250401,181900,1248949370,3290,3290,3290,3290,0
20250401,181800,1248949370,3290,3290,3290,3290,0
20250401,181700,1248949370,3290,3290,3290,3290,0
20250401,181600,1248949370,3290,3290,3290,3290,0
20250401,181500,1248949370,3290,3290,3290,3290,0
20250401,181400,1248949370,3290,3290,3290,3290,0
20250401,181300,1248949370,3290,3290,3290,3290,0
20250401,181200,1248949370,3290,3290,3290,3290,0
20250401,181100,1248949370,3290,3290,3290,3290,0
20250401,181000,1248949370,3290,3290,3290,3290,0
20250401,180900,1248949370,3290,3290,3290,3290,0
20250401,180800,1248949370,3290,3290,3290,3290,0
20250401,180700,1248949370,3290,3290,3290,3290,0
20250401,180600,1248949370,3290,3290,3290,3290,0
20250401,180500,1248949370,3290,3290,3290,3290,0
20250401,180400,1248949370,3290,3290,3290,3290,0
20250401,180300,1248949370,3290,3290,3290,3290,0
20250401,180200,1248949370,3290,3290,3290,3290,0
20250401,180100,1248949370,3290,3290,3290,3290,0
20250401,180000,1248949370,3290,3290,3290,3290,0
20250401,175900,1248949370,3290,3290,3290,3290,0
20250401,175800,1248949370,3290,3290,3290,3290,0
20250401,175700,1248949370,3290,3290,3290,3290,0
20250401,175600,1248949370,3290,3290,3290,3290,0
20250401,175500,1248949370,3290,3290,3290,3290,0
20250401,175400,1248949370,3290,3290,3290,3290,0
20250401,175300,1248949370,3290,3290,3290,3290,0
20250401,175200,1248949370,3290,3290,3290,3290,0
20250401,175100,1248949370,3290,3290,3290,3290,0
20250401,175000,1248949370,3290,3290,3290,3290,15635
20250401,174900,1248949370,3290,3290,3290,3290,0
20250401,174800,1248949370,3290,3290,3290,3290,0
20250401,174700,1248949370,3290,3290,3290,3290,0
20250401,174600,1248949370,3290,3290,3290,3290,0
20250401,174500,1248949370,3290,3290,3290,3290,0
20250401,174400,1248949370,3290,3290,3290,3290,0
20250401,174300,1248949370,3290,3290,3290,3290,0
20250401,174200,1248949370,3290,3290,3290,3290,0
20250401,174100,1248949370,3290,3290,3290,3290,0
20250401,174000,1248949370,3290,3290,3290,3290,0
20250401,173900,1248949370,3290,3290,3290,3290,0
20250401,173800,1248949370,3290,3290,3290,3290,0
20250401,173700,1248949370,3290,3290,3290,3290,0
20250401,173600,1248949370,3290,3290,3290,3290,0
20250401,173500,1248949370,3290,3290,3290,3290,0
20250401,173400,1248949370,3290,3290,3290,3290,0
20250401,173300,1248949370,3290,3290,3290,3290,0
20250401,173200,1248949370,3290,3290,3290,3290,0
20250401,173100,1248949370,3290,3290,3290,3290,0
20250401,173000,1248949370,3290,3290,3290,3290,0
20250401,172900,1248949370,3290,3290,3290,3290,0
20250401,172800,1248949370,3290,3290,3290,3290,0
20250401,172700,1248949370,3290,3290,3290,3290,0
20250401,172600,1248949370,3290,3290,3290,3290,0
20250401,172500,1248949370,3290,3290,3290,3290,0
20250401,172400,1248949370,3290,3290,3290,3290,0
20250401,172300,1248949370,3290,3290,3290,3290,0
20250401,172200,1248949370,3290,3290,3290,3290,0
20250401,172100,1248949370,3290,3290,3290,3290,0
20250401,172000,1248949370,3290,3290,3290,3290,15635
20250401,171900,1248949370,3290,3290,3290,3290,0
20250401,171800,1248949370,3290,3290,3290,3290,0
20250401,171700,1248949370,3290,3290,3290,3290,0
20250401,171600,1248949370,3290,3290,3290,3290,0
20250401,171500,1248949370,3290,3290,3290,3290,0
20250401,171400,1248949370,3290,3290,3290,3290,0
20250401,171300,1248949370,3290,3290,3290,3290,0
20250401,171200,1248949370,3290,3290,3290,3290,0
20250401,171100,1248949370,3290,3290,3290,3290,0
20250401,171000,1248949370,3290,3290,3290,3290,0
20250401,170900,1248949370,3290,3290,3290,3290,0
20250401,170800,1248949370,3290,3290,3290,3290,0
20250401,170700,1248949370,3290,3290,3290,3290,0
20250401,170600,1248949370,3290,3290,3290,3290,0
20250401,170500,1248949370,3290,3290,3290,3290,0
20250401,170400,1248949370,3290,3290,3290,3290,0
20250401,170300,1248949370,3290,3290,3290,3290,0
20250401,170200,1248949370,3290,3290,3290,3290,0
20250401,170100,1248949370,3290,3290,3290,3290,0
20250401,170000,1248949370,3290,3290,3290,3290,0
20250401,165900,1248949370,3290,3290,3290,3290,0
20250401,165800,1248949370,3290,3290,3290,3290,0
20250401,165700,1248949370,3290,3290,3290,3290,0
20250401,165600,1248949370,3290,3290,3290,3290,0
20250401,165500,1248949370,3290,3290,3290,3290,0
20250401,165400,1248949370,3290,3290,3290,3290,0
20250401,165300,1248949370,3290,3290,3290,3290,0
20250401,165200,1248949370,3290,3290,3290,3290,0
20250401,165100,1248949370,3290,3290,3290,3290,0
20250401,165000,1248949370,3290,3290,3290,3290,15635
20250401,164900,1248949370,3290,3290,3290,3290,0
20250401,164800,1248949370,3290,3290,3290,3290,0
20250401,164700,1248949370,3290,3290,3290,3290,0
20250401,164600,1248949370,3290,3290,3290,3290,0
20250401,164500,1248949370,3290,3290,3290,3290,0
20250401,164400,1248949370,3290,3290,3290,3290,0
20250401,164300,1248949370,3290,3290,3290,3290,0
20250401,164200,1248949370,3290,3290,3290,3290,0
20250401,164100,1248949370,3290,3290,3290,3290,0
20250401,164000,1248949370,3290,3290,3290,3290,0
20250401,163900,1248949370,3290,3290,3290,3290,0
20250401,163800,1248949370,3290,3290,3290,3290,0
20250401,163700,1248949370,3290,3290,3290,3290,0
20250401,163600,1248949370,3290,3290,3290,3290,0
20250401,163500,1248949370,3290,3290,3290,3290,0
20250401,163400,1248949370,3290,3290,3290,3290,0
20250401,163300,1248949370,3290,3290,3290,3290,0
20250401,163200,1248949370,3290,3290,3290,3290,0
20250401,163100,1248949370,3290,3290,3290,3290,0
20250401,163000,1248949370,3290,3290,3290,3290,0
20250401,162900,1248949370,3290,3290,3290,3290,0
20250401,162800,1248949370,3290,3290,3290,3290,0
20250401,162700,1248949370,3290,3290,3290,3290,0
20250401,162600,1248949370,3290,3290,3290,3290,0
20250401,162500,1248949370,3290,3290,3290,3290,0
20250401,162400,1248949370,3290,3290,3290,3290,0
20250401,162300,1248949370,3290,3290,3290,3290,0
20250401,162200,1248949370,3290,3290,3290,3290,0
20250401,162100,1248949370,3290,3290,3290,3290,0
20250401,162000,1248949370,3290,3290,3290,3290,15635
20250401,161900,1248949370,3290,3290,3290,3290,0
20250401,161800,1248949370,3290,3290,3290,3290,0
20250401,161700,1248949370,3290,3290,3290,3290,0
20250401,161600,1248949370,3290,3290,3290,3290,0
20250401,161500,1248949370,3290,3290,3290,3290,0
20250401,161400,1248949370,3290,3290,3290,3290,0
20250401,161300,1248949370,3290,3290,3290,3290,0
20250401,161200,1248949370,3290,3290,3290,3290,0
20250401,161100,1248949370,3290,3290,3290,3290,0
20250401,161000,1248949370,3290,3290,3290,3290,0
20250401,160900,1248949370,3290,3290,3290,3290,0
20250401,160800,1248949370,3290,3290,3290,3290,0
20250401,160700,1248949370,3290,3290,3290,3290,0
20250401,160600,1248949370,3290,3290,3290,3290,0
20250401,160500,1248949370,3290,3290,3290,3290,0
20250401,160400,1248949370,3290,3290,3290,3290,0
20250401,160300,1248949370,3290,3290,3290,3290,0
20250401,160200,1248949370,3290,3290,3290,3290,0
20250401,160100,1248949370,3290,3290,3290,3290,0
20250401,160000,1248949370,3290,3290,3290,3290,0
20250401,155900,1248949370,3290,3290,3290,3290,0
20250401,155800,1248949370,3290,3290,3290,3290,0
20250401,155700,1248949370,3290,3290,3290,3290,0
20250401,155600,1248949370,3290,3290,3290,3290,0
20250401,155500,1248949370,3290,3290,3290,3290,0
20250401,155400,1248949370,3290,3290,3290,3290,0
20250401,155300,1248949370,3290,3290,3290,3290,0
20250401,155200,1248949370,3290,3290,3290,3290,0
20250401,155100,1248949370,3290,3290,3290,3290,0
20250401,155000,1248949370,3290,3290,3290,3290,15635
20250401,154900,1248949370,3290,3290,3290,3290,0
20250401,154800,1248949370,3290,3290,3290,3290,0
20250401,154700,1248949370,3290,3290,3290,3290,0
20250401,154600,1248949370,3290,3290,3290,3290,0
20250401,154500,1248949370,3290,3290,3290,3290,0
20250401,154400,1248949370,3290,3290,3290,3290,0
20250401,154300,1248949370,3290,3290,3290,3290,0
20250401,154200,1248949370,3290,3290,3290,3290,0
20250401,154100,1248949370,3290,3290,3290,3290,0
20250401,154000,1248949370,3290,3290,3290,3290,0
20250401,153900,1248949370,3290,3290,3290,3290,0
20250401,153800,1248949370,3290,3290,3290,3290,0
20250401,153700,1248949370,3290,3290,3290,3290,0
20250401,153600,1248949370,3290,3290,3290,3290,0
20250401,153500,1248949370,3290,3290,3290,3290,0
20250401,153400,1248949370,3290,3290,3290,3290,0
20250401,153300,1248949370,3290,3290,3290,3290,0
20250401,153200,1248949370,3290,3290,3290,3290,0
20250401,153100,1248949370,3290,3290,3290,3290,0
20250401,153000,1248949370,3290,3290,3290,3290,15635
20250401,152900,1197510220,3290,3290,3290,3290,0
20250401,152800,1197510220,3290,3290,3290,3290,0
20250401,152700,1197510220,3290,3290,3290,3290,0
20250401,152600,1197510220,3290,3290,3290,3290,0
20250401,152500,1197510220,3290,3290,3290,3290,0
20250401,152400,1197510220,3290,3290,3290,3290,0
20250401,152300,1197510220,3290,3290,3290,3290,0
20250401,152200,1197510220,3290,3290,3290,3290,0
20250401,152100,1197510220,3290,3290,3290,3290,0
20250401,152000,1197510220,3290,3290,3290,3290,0
20250401,151900,1197510220,3290,3290,3295,3285,10628
20250401,151800,1162563390,3290,3285,3290,3285,2595
20250401,151700,1154025850,3290,3285,3290,3285,686
20250401,151600,1151768925,3290,3280,3290,3280,5238
20250401,151500,1134561625,3285,3285,3285,3280,2218
20250401,151400,1127275515,3285,3280,3285,3280,331
20250401,151300,1126188195,3280,3280,3285,3280,1321
20250401,151200,1121853730,3280,3280,3285,3280,503
20250401,151100,1120201395,3285,3280,3285,3280,35
20250401,151000,1120086440,3280,3280,3285,3280,767
20250401,150900,1117570470,3285,3285,3285,3285,139
20250401,150800,1117113855,3285,3285,3285,3285,30
20250401,150700,1117015305,3285,3285,3285,3285,437
20250401,150600,1115579760,3285,3285,3285,3280,104
20250401,150500,1115238220,3285,3285,3285,3285,954
20250401,150400,1112104330,3285,3285,3285,3280,1956
20250401,150300,1105679620,3285,3285,3285,3285,14
20250401,150200,1105633630,3285,3285,3285,3285,1
20250401,150100,1105630345,3285,3280,3285,3275,3925
20250401,150000,1092759705,3285,3285,3285,3280,277
20250401,145900,1091849765,3285,3285,3285,3285,36
20250401,145800,1091731505,3285,3285,3285,3285,30
20250401,145700,1091632955,3285,3285,3285,3280,143
20250401,145600,1091163710,3285,3285,3285,3285,30
20250401,145500,1091065160,3285,3285,3285,3285,34
20250401,145400,1090953470,3285,3285,3285,3280,1131
20250401,145300,1087243635,3285,3285,3285,3285,48
20250401,145200,1087085955,3285,3285,3285,3280,850
20250401,145100,1084294205,3285,3285,3285,3280,907
20250401,145000,1081319185,3280,3280,3280,3280,10
20250401,144900,1081286385,3285,3290,3290,3285,13
20250401,144800,1081243655,3290,3290,3290,3290,1
20250401,144700,1081240365,3290,3285,3290,3285,501
20250401,144600,1079594575,3285,3285,3285,3285,460
20250401,144500,1078083475,3285,3285,3285,3285,1304
20250401,144400,1073799835,3290,3290,3290,3290,7
20250401,144300,1073776805,3290,3290,3290,3290,3131
20250401,144200,1063475815,3295,3295,3295,3295,230
20250401,144100,1062717965,3295,3290,3295,3290,526
20250401,144000,1060985945,3290,3290,3290,3290,0
20250401,143900,1060985945,3290,3290,3290,3290,200
20250401,143800,1060327945,3295,3295,3300,3295,6589
20250401,143700,1038615815,3295,3295,3295,3295,20
20250401,143600,1038549915,3295,3295,3295,3295,20
20250401,143500,1038484015,3295,3290,3295,3290,3942
20250401,143400,1025513720,3290,3287,3290,3287,68
20250401,143300,1025290012,3290,3290,3290,3290,30
20250401,143200,1025191312,3290,3290,3290,3290,294
20250401,143100,1024224052,3290,3285,3290,3285,32
20250401,143000,1024118782,3290,3290,3290,3285,484
20250401,142900,1022527922,3290,3285,3290,3285,85
20250401,142800,1022248387,3285,3290,3290,3285,1575
20250401,142700,1017066752,3290,3290,3290,3285,260
20250401,142600,1016211357,3290,3290,3290,3290,77
20250401,142500,1015958027,3290,3290,3290,3285,35
20250401,142400,1015842897,3290,3290,3290,3290,71
20250401,142300,1015609307,3290,3290,3290,3290,35
20250401,142200,1015494157,3290,3290,3290,3285,1169
20250401,142100,1011652177,3290,3290,3290,3290,30
20250401,142000,1011553477,3290,3290,3290,3290,280
20250401,141900,1010632277,3290,3290,3290,3290,29
20250401,141800,1010536867,3290,3290,3290,3290,331
20250401,141700,1009447877,3290,3290,3290,3290,200
20250401,141600,1008789877,3290,3290,3290,3290,236
20250401,141500,1008013437,3290,3290,3290,3290,1
20250401,141400,1008010147,3285,3285,3285,3285,5
20250401,141300,1007993722,3290,3290,3290,3290,213
20250401,141200,1007292952,3290,3290,3290,3290,0
20250401,141100,1007292952,3290,3290,3290,3290,317
20250401,141000,1006250022,3290,3290,3290,3290,2051
20250401,140900,999502232,3290,3295,3295,3290,3157
20250401,140800,989110377,3295,3290,3295,3290,565
20250401,140700,987250127,3290,3290,3290,3290,3009
20250401,140600,977350517,3285,3285,3290,3285,37
20250401,140500,977228852,3290,3290,3290,3290,30
20250401,140400,977130152,3290,3290,3290,3290,22
20250401,140300,977057772,3290,3290,3290,3285,425
20250401,140200,975659527,3290,3285,3295,3285,9880
20250401,140100,943184182,3285,3285,3285,3285,190
20250401,140000,942560032,3285,3285,3285,3285,39
20250401,135900,942431917,3285,3285,3285,3285,10
20250401,135800,942399067,3285,3285,3285,3280,75
20250401,135700,942152942,3285,3285,3285,3285,20
20250401,135600,942087242,3285,3280,3285,3280,25
20250401,135500,942005142,3285,3285,3285,3280,121
20250401,135400,941608157,3285,3280,3285,3280,20
20250401,135300,941542462,3285,3285,3285,3285,0
20250401,135200,941542462,3285,3280,3285,3280,2001
20250401,135100,934979177,3285,3285,3285,3285,1
20250401,135000,934975892,3280,3280,3280,3280,1044
20250401,134900,931551572,3285,3280,3285,3280,31
20250401,134800,931449887,3285,3280,3285,3280,512
20250401,134700,929770367,3285,3285,3285,3285,0
20250401,134600,929770367,3285,3280,3285,3280,1213
20250401,134500,925791722,3280,3280,3280,3280,0
20250401,134400,925791722,3280,3280,3280,3280,0
20250401,134300,925791722,3280,3280,3285,3280,520
20250401,134200,924086117,3285,3285,3285,3280,200
20250401,134100,923430107,3280,3285,3285,3280,2703
20250401,134000,914553252,3285,3285,3285,3285,0
20250401,133900,914553252,3285,3285,3285,3285,5
20250401,133800,914536827,3285,3285,3285,3285,0
20250401,133700,914536827,3285,3285,3285,3285,0
20250401,133600,914536827,3285,3280,3285,3280,837
20250401,133500,911791282,3285,3280,3285,3280,509
20250401,133400,910121757,3285,3280,3285,3280,3
20250401,133300,910111912,3285,3285,3285,3280,249
20250401,133200,909295137,3285,3280,3285,3280,15
20250401,133100,909245887,3280,3280,3280,3280,251
20250401,133000,908422607,3280,3280,3280,3280,0
20250401,132900,908422607,3280,3280,3280,3280,5
20250401,132800,908406207,3280,3280,3280,3280,42
20250401,132700,908268447,3285,3280,3285,3280,510
20250401,132600,906595632,3285,3285,3285,3285,0
20250401,132500,906595632,3285,3285,3285,3285,0
20250401,132400,906595632,3285,3285,3285,3280,2422
20250401,132300,898639662,3285,3280,3285,3280,3
20250401,132200,898629817,3285,3285,3285,3285,0
20250401,132100,898629817,3285,3285,3285,3280,611
20250401,132000,896625232,3285,3285,3285,3285,2332
20250401,131900,888964612,3285,3280,3285,3280,4896
20250401,131800,872886257,3285,3280,3285,3280,2415
20250401,131700,864965002,3280,3280,3280,3280,0
20250401,131600,864965002,3280,3280,3280,3280,587
20250401,131500,863039642,3280,3280,3280,3280,328
20250401,131400,861963802,3280,3280,3280,3280,0
20250401,131300,861963802,3280,3280,3280,3275,4340
20250401,131200,847742602,3280,3275,3280,3275,2407
20250401,131100,839848202,3275,3280,3280,3275,2211
20250401,131000,832607167,3275,3275,3275,3275,3
20250401,130900,832597342,3275,3275,3275,3275,0
20250401,130800,832597342,3275,3275,3275,3275,0
20250401,130700,832597342,3275,3275,3275,3275,50
20250401,130600,832433592,3275,3275,3275,3275,30
20250401,130500,832335342,3275,3275,3280,3275,713
20250401,130400,830000262,3280,3275,3280,3275,867
20250401,130300,827159382,3280,3280,3280,3280,0
20250401,130200,827159382,3280,3280,3280,3280,0
20250401,130100,827159382,3280,3280,3280,3275,1112
20250401,130000,823517382,3280,3275,3280,3275,40
20250401,125900,823386342,3280,3280,3280,3280,1
20250401,125800,823383062,3280,3275,3280,3275,32
20250401,125700,823278257,3280,3285,3285,3280,229
20250401,125600,822526132,3285,3280,3285,3280,3463
20250401,125500,811167472,3280,3280,3280,3275,34
20250401,125400,811056112,3275,3275,3275,3275,2048
20250401,125300,804348912,3275,3280,3280,3275,918
20250401,125200,801338427,3280,3280,3280,3280,1
20250401,125100,801335147,3275,3280,3285,3275,58
20250401,125000,801145057,3280,3280,3280,3275,3789
20250401,124900,788726937,3280,3280,3280,3280,1
20250401,124800,788723657,3275,3280,3280,3275,156
20250401,124700,788212132,3280,3275,3280,3275,1087
20250401,124600,784646932,3280,3275,3280,3275,1141
20250401,124500,780910152,3275,3270,3275,3270,2053
20250401,124400,774196682,3275,3275,3275,3275,31
20250401,124300,774095157,3275,3275,3275,3275,109
20250401,124200,773738182,3280,3275,3280,3275,33
20250401,124100,773630102,3280,3280,3280,3280,11
20250401,124000,773594022,3275,3280,3280,3275,33
20250401,123900,773485942,3275,3275,3275,3275,52
20250401,123800,773315642,3275,3275,3275,3272,308
20250401,123700,772307389,3277,3275,3277,3275,83
20250401,123600,772035562,3280,3280,3280,3280,180
20250401,123500,771445162,3280,3280,3280,3275,206
20250401,123400,770769632,3280,3275,3280,3275,538
20250401,123300,769005152,3280,3280,3280,3280,278
20250401,123200,768093312,3280,3285,3285,3280,33
20250401,123100,767985067,3280,3280,3285,3280,162
20250401,123000,767453552,3285,3280,3285,3280,27
20250401,122900,767364972,3280,3280,3280,3280,2232
20250401,122800,760044012,3280,3285,3285,3280,1708
20250401,122700,754441707,3280,3280,3285,3280,75
20250401,122600,754195657,3280,3280,3280,3280,51
20250401,122500,754028377,3285,3280,3285,3275,2424
20250401,122400,746077192,3275,3275,3275,3275,32
20250401,122300,745972392,3280,3275,3280,3275,321
20250401,122200,744920087,3280,3280,3280,3280,42
20250401,122100,744782327,3280,3275,3280,3275,43
20250401,122000,744641447,3280,3280,3280,3280,127
20250401,121900,744224887,3275,3280,3280,3270,95
20250401,121800,743913917,3280,3275,3280,3270,396
20250401,121700,742616587,3272,3275,3275,3272,99
20250401,121600,742292629,3275,3275,3275,3270,127
20250401,121500,741876864,3275,3275,3275,3275,30
20250401,121400,741778614,3270,3275,3275,3270,41
20250401,121300,741644494,3280,3270,3280,3270,42
20250401,121200,741507064,3275,3275,3275,3275,0
20250401,121100,741507064,3275,3270,3275,3270,98
20250401,121000,741186274,3270,3270,3270,3270,31
20250401,120900,741084904,3275,3275,3275,3275,1
20250401,120800,741081629,3275,3270,3275,3270,75
20250401,120700,740836224,3270,3275,3275,3270,139
20250401,120600,740381049,3270,3270,3270,3270,531
20250401,120500,738644679,3270,3270,3270,3270,32
20250401,120400,738540039,3270,3270,3270,3270,201
20250401,120300,737882769,3275,3270,3275,3270,373
20250401,120200,736662904,3265,3265,3265,3265,31
20250401,120100,736561689,3265,3265,3265,3265,0
20250401,120000,736561689,3265,3265,3265,3260,729
20250401,115900,734184029,3260,3265,3265,3260,669
20250401,115800,732001744,3265,3265,3265,3265,28
20250401,115700,731910324,3265,3265,3265,3265,0
20250401,115600,731910324,3265,3265,3265,3265,0
20250401,115500,731910324,3265,3270,3270,3265,42
20250401,115400,731773169,3270,3265,3270,3265,312
20250401,115300,730753084,3270,3270,3270,3265,180
20250401,115200,730164574,3272,3275,3275,3272,52
20250401,115100,729994277,3275,3275,3275,3275,97
20250401,115000,729676602,3275,3275,3275,3275,49
20250401,114900,729516127,3280,3280,3280,3280,0
20250401,114800,729516127,3280,3280,3280,3280,0
20250401,114700,729516127,3280,3275,3280,3275,173
20250401,114600,728949302,3275,3275,3275,3275,31
20250401,114500,728847777,3275,3275,3275,3275,0
20250401,114400,728847777,3275,3275,3275,3275,36
20250401,114300,728729877,3280,3280,3280,3280,67
20250401,114200,728510117,3280,3280,3285,3280,1514
20250401,114100,723543682,3290,3275,3290,3275,6171
20250401,114000,703296172,3275,3275,3275,3275,0
20250401,113900,703296172,3275,3280,3280,3275,83
20250401,113800,703024092,3270,3270,3270,3270,1
20250401,113700,703020822,3275,3275,3275,3275,32
20250401,113600,702916022,3275,3275,3275,3275,501
20250401,113500,701275247,3280,3280,3280,3280,600
20250401,113400,699307247,3280,3285,3285,3280,1048
20250401,113300,695869567,3280,3275,3280,3275,1895
20250401,113200,689661167,3280,3280,3280,3280,300
20250401,113100,688677167,3280,3280,3280,3280,27
20250401,113000,688588607,3280,3280,3280,3280,495
20250401,112900,686965007,3275,3275,3275,3275,32
20250401,112800,686860207,3280,3280,3280,3280,695
20250401,112700,684580607,3285,3280,3285,3280,1244
20250401,112600,680500067,3280,3285,3285,3280,129
20250401,112500,680076462,3285,3285,3285,3280,202
20250401,112400,679413727,3280,3285,3285,3280,3403
20250401,112300,668234897,3280,3280,3280,3275,664
20250401,112200,666057137,3280,3275,3280,3265,2240
20250401,112100,658715467,3275,3270,3275,3270,947
20250401,112000,655615042,3265,3265,3275,3265,288
20250401,111900,654672757,3265,3265,3265,3265,73
20250401,111800,654434412,3270,3270,3275,3265,372
20250401,111700,653216337,3270,3270,3270,3270,52
20250401,111600,653046297,3275,3270,3275,3270,521
20250401,111500,651340027,3270,3265,3270,3265,110
20250401,111400,650980727,3270,3260,3270,3260,1113
20250401,111300,647344337,3270,3270,3270,3255,2744
20250401,111200,638385902,3270,3270,3270,3270,1
20250401,111100,638382632,3270,3270,3270,3270,663
20250401,111000,636214622,3270,3270,3270,3265,354
20250401,110900,635057202,3270,3270,3275,3270,579
20250401,110800,633161517,3270,3270,3270,3270,394
20250401,110700,631873137,3270,3270,3270,3270,31
20250401,110600,631771767,3275,3275,3275,3275,2
20250401,110500,631765217,3275,3275,3280,3275,1388
20250401,110400,627214517,3275,3275,3280,3275,66
20250401,110300,626998292,3280,3275,3280,3275,126
20250401,110200,626585027,3280,3285,3285,3280,2123
20250401,110100,619614277,3280,3280,3285,3280,2023
20250401,110000,612972242,3280,3275,3285,3275,2681
20250401,105900,604188867,3275,3270,3280,3270,5311
20250401,105800,586796512,3275,3260,3275,3260,1861
20250401,105700,580711927,3265,3265,3265,3265,946
20250401,105600,577623237,3265,3260,3270,3250,2045
20250401,105500,570945897,3260,3260,3260,3260,227
20250401,105400,570205877,3260,3250,3260,3250,1299
20250401,105300,565973787,3250,3250,3250,3247,56
20250401,105200,565791790,3250,3250,3250,3245,556
20250401,105100,563987290,3250,3250,3250,3250,41
20250401,105000,563854040,3250,3245,3255,3245,15353
20250401,104900,513956535,3240,3235,3240,3235,464
20250401,104800,512453335,3240,3240,3245,3240,5050
20250401,104700,496075975,3235,3235,3240,3225,9458
20250401,104600,465486395,3230,3225,3230,3225,131
20250401,104500,465063765,3235,3230,3235,3230,722
20250401,104400,462728100,3230,3230,3230,3222,3477
20250401,104300,451498190,3225,3220,3225,3220,1051
20250401,104200,448111470,3220,3220,3220,3220,1
20250401,104100,448108250,3220,3220,3220,3217,875
20250401,104000,445290783,3222,3220,3222,3220,52
20250401,103900,445123303,3222,3222,3222,3222,0
20250401,103800,445123303,3222,3222,3222,3222,200
20250401,103700,444478903,3225,3225,3225,3225,0
20250401,103600,444478903,3225,3225,3225,3225,0
20250401,103500,444478903,3225,3225,3225,3225,526
20250401,103400,442782553,3225,3230,3230,3225,112
20250401,103300,442420843,3225,3222,3230,3222,253
20250401,103200,441605408,3222,3222,3222,3222,20
20250401,103100,441540968,3227,3227,3227,3227,0
20250401,103000,441540968,3227,3220,3227,3220,2847
20250401,102900,432369795,3217,3217,3217,3217,100
20250401,102800,432048095,3217,3217,3217,3217,732
20250401,102700,429693251,3217,3217,3217,3217,32
20250401,102600,429590307,3217,3217,3217,3217,0
20250401,102500,429590307,3217,3217,3217,3217,31
20250401,102400,429490580,3215,3215,3215,3215,18
20250401,102300,429432710,3215,3212,3220,3212,2281
20250401,102200,422099230,3210,3215,3215,3210,37
20250401,102100,421980430,3215,3215,3220,3215,478
20250401,102000,420443560,3220,3220,3220,3220,32
20250401,101900,420340520,3220,3220,3220,3220,72
20250401,101800,420108680,3220,3220,3220,3220,231
20250401,101700,419364860,3220,3220,3220,3220,30
20250401,101600,419268260,3210,3220,3220,3210,539
20250401,101500,417532840,3220,3210,3220,3210,107
20250401,101400,417188730,3215,3215,3215,3215,32
20250401,101300,417085850,3215,3205,3215,3205,3761
20250401,101200,405029415,3215,3220,3220,3215,32
20250401,101100,404926530,3220,3210,3220,3210,596
20250401,101000,403011975,3210,3210,3210,3205,613
20250401,100900,401047025,3215,3215,3215,3210,209
20250401,100800,400375245,3200,3205,3210,3200,3029
20250401,100700,390657025,3200,3205,3205,3200,35
20250401,100600,390545010,3205,3200,3205,3200,33
20250401,100500,390439405,3205,3205,3205,3205,179
20250401,100400,389865710,3200,3205,3205,3200,46
20250401,100300,389718435,3205,3205,3205,3200,100
20250401,100200,389397960,3210,3210,3210,3210,1
20250401,100100,389394750,3210,3210,3210,3205,235
20250401,100000,388641560,3205,3205,3210,3205,1387
20250401,095900,384196130,3200,3200,3205,3200,281
20250401,095800,383296920,3205,3205,3205,3200,192
20250401,095700,382681720,3200,3200,3200,3200,168
20250401,095600,382144120,3200,3195,3200,3195,81
20250401,095500,381885075,3200,3200,3200,3195,81
20250401,095400,381626125,3205,3200,3205,3200,159
20250401,095300,381117320,3200,3200,3200,3200,31
20250401,095200,381018120,3200,3200,3200,3200,2041
20250401,095100,374486920,3205,3205,3205,3205,582
20250401,095000,372621610,3200,3205,3210,3200,1492
20250401,094900,367844850,3205,3205,3205,3205,0
20250401,094800,367844850,3205,3205,3205,3205,31
20250401,094700,367745495,3205,3210,3210,3205,20
20250401,094600,367681385,3205,3205,3210,3205,43
20250401,094500,367543565,3205,3205,3205,3205,72
20250401,094400,367312805,3200,3200,3205,3200,221
20250401,094300,366605100,3200,3210,3210,3200,3550
20250401,094200,355227000,3210,3210,3210,3205,705
20250401,094100,352966450,3210,3215,3215,3210,453
20250401,094000,351512310,3210,3215,3215,3210,843
20250401,093900,348802765,3215,3215,3215,3210,601
20250401,093800,346873465,3215,3215,3215,3210,47
20250401,093700,346722520,3215,3215,3215,3210,47
20250401,093600,346571575,3215,3215,3215,3215,5
20250401,093500,346555500,3220,3220,3220,3220,1
20250401,093400,346552280,3210,3215,3215,3210,42
20250401,093300,346417410,3215,3215,3215,3210,430
20250401,093200,345036515,3210,3215,3215,3210,9757
20250401,093100,313673630,3215,3210,3215,3210,939
20250401,093000,310654750,3220,3220,3225,3215,2915
20250401,092900,301275095,3220,3220,3220,3215,989
20250401,092800,298090675,3220,3220,3225,3220,4836
20250401,092700,282516690,3220,3220,3220,3220,31
20250401,092600,282416870,3220,3225,3225,3220,1057
20250401,092500,279010695,3225,3230,3230,3225,4043
20250401,092400,265961695,3230,3230,3232,3225,2997
20250401,092300,256281525,3235,3235,3235,3235,1
20250401,092200,256278290,3235,3235,3235,3235,252
20250401,092100,255463070,3235,3240,3240,3235,105
20250401,092000,255123390,3235,3240,3240,3235,1955
20250401,091900,248790850,3240,3240,3240,3240,149
20250401,091800,248308090,3240,3240,3240,3240,42
20250401,091700,248172010,3240,3240,3240,3240,164
20250401,091600,247640650,3240,3240,3240,3240,615
20250401,091500,245648050,3240,3240,3240,3240,1422
20250401,091400,241040770,3240,3240,3245,3240,648
20250401,091300,238938240,3240,3240,3240,3240,554
20250401,091200,237143280,3240,3240,3240,3240,3
20250401,091100,237133560,3245,3245,3250,3230,3986
20250401,091000,224190150,3230,3240,3245,3230,9526
20250401,090900,193289845,3235,3235,3235,3230,1253
20250401,090800,189241460,3235,3230,3240,3230,7301
20250401,090700,165605870,3230,3230,3235,3227,1489
20250401,090600,160799010,3230,3220,3230,3220,25733
20250401,090500,77831245,3220,3215,3220,3215,7265
20250401,090400,54469525,3215,3215,3215,3215,154
20250401,090300,53974415,3215,3215,3220,3215,85
20250401,090200,53700980,3215,3215,3225,3215,2319
20250401,090100,46232500,3210,3230,3230,3210,733
20250401,090000,43879530,3215,3205,3240,3205,13634
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 1248949370 3290 3290 3290 3290 15635
3 20250401 184900 1248949370 3290 3290 3290 3290 0
4 20250401 184800 1248949370 3290 3290 3290 3290 0
5 20250401 184700 1248949370 3290 3290 3290 3290 0
6 20250401 184600 1248949370 3290 3290 3290 3290 0
7 20250401 184500 1248949370 3290 3290 3290 3290 0
8 20250401 184400 1248949370 3290 3290 3290 3290 0
9 20250401 184300 1248949370 3290 3290 3290 3290 0
10 20250401 184200 1248949370 3290 3290 3290 3290 0
11 20250401 184100 1248949370 3290 3290 3290 3290 0
12 20250401 184000 1248949370 3290 3290 3290 3290 0
13 20250401 183900 1248949370 3290 3290 3290 3290 0
14 20250401 183800 1248949370 3290 3290 3290 3290 0
15 20250401 183700 1248949370 3290 3290 3290 3290 0
16 20250401 183600 1248949370 3290 3290 3290 3290 0
17 20250401 183500 1248949370 3290 3290 3290 3290 0
18 20250401 183400 1248949370 3290 3290 3290 3290 0
19 20250401 183300 1248949370 3290 3290 3290 3290 0
20 20250401 183200 1248949370 3290 3290 3290 3290 0
21 20250401 183100 1248949370 3290 3290 3290 3290 0
22 20250401 183000 1248949370 3290 3290 3290 3290 0
23 20250401 182900 1248949370 3290 3290 3290 3290 0
24 20250401 182800 1248949370 3290 3290 3290 3290 0
25 20250401 182700 1248949370 3290 3290 3290 3290 0
26 20250401 182600 1248949370 3290 3290 3290 3290 0
27 20250401 182500 1248949370 3290 3290 3290 3290 0
28 20250401 182400 1248949370 3290 3290 3290 3290 0
29 20250401 182300 1248949370 3290 3290 3290 3290 0
30 20250401 182200 1248949370 3290 3290 3290 3290 0
31 20250401 182100 1248949370 3290 3290 3290 3290 0
32 20250401 182000 1248949370 3290 3290 3290 3290 15635
33 20250401 181900 1248949370 3290 3290 3290 3290 0
34 20250401 181800 1248949370 3290 3290 3290 3290 0
35 20250401 181700 1248949370 3290 3290 3290 3290 0
36 20250401 181600 1248949370 3290 3290 3290 3290 0
37 20250401 181500 1248949370 3290 3290 3290 3290 0
38 20250401 181400 1248949370 3290 3290 3290 3290 0
39 20250401 181300 1248949370 3290 3290 3290 3290 0
40 20250401 181200 1248949370 3290 3290 3290 3290 0
41 20250401 181100 1248949370 3290 3290 3290 3290 0
42 20250401 181000 1248949370 3290 3290 3290 3290 0
43 20250401 180900 1248949370 3290 3290 3290 3290 0
44 20250401 180800 1248949370 3290 3290 3290 3290 0
45 20250401 180700 1248949370 3290 3290 3290 3290 0
46 20250401 180600 1248949370 3290 3290 3290 3290 0
47 20250401 180500 1248949370 3290 3290 3290 3290 0
48 20250401 180400 1248949370 3290 3290 3290 3290 0
49 20250401 180300 1248949370 3290 3290 3290 3290 0
50 20250401 180200 1248949370 3290 3290 3290 3290 0
51 20250401 180100 1248949370 3290 3290 3290 3290 0
52 20250401 180000 1248949370 3290 3290 3290 3290 0
53 20250401 175900 1248949370 3290 3290 3290 3290 0
54 20250401 175800 1248949370 3290 3290 3290 3290 0
55 20250401 175700 1248949370 3290 3290 3290 3290 0
56 20250401 175600 1248949370 3290 3290 3290 3290 0
57 20250401 175500 1248949370 3290 3290 3290 3290 0
58 20250401 175400 1248949370 3290 3290 3290 3290 0
59 20250401 175300 1248949370 3290 3290 3290 3290 0
60 20250401 175200 1248949370 3290 3290 3290 3290 0
61 20250401 175100 1248949370 3290 3290 3290 3290 0
62 20250401 175000 1248949370 3290 3290 3290 3290 15635
63 20250401 174900 1248949370 3290 3290 3290 3290 0
64 20250401 174800 1248949370 3290 3290 3290 3290 0
65 20250401 174700 1248949370 3290 3290 3290 3290 0
66 20250401 174600 1248949370 3290 3290 3290 3290 0
67 20250401 174500 1248949370 3290 3290 3290 3290 0
68 20250401 174400 1248949370 3290 3290 3290 3290 0
69 20250401 174300 1248949370 3290 3290 3290 3290 0
70 20250401 174200 1248949370 3290 3290 3290 3290 0
71 20250401 174100 1248949370 3290 3290 3290 3290 0
72 20250401 174000 1248949370 3290 3290 3290 3290 0
73 20250401 173900 1248949370 3290 3290 3290 3290 0
74 20250401 173800 1248949370 3290 3290 3290 3290 0
75 20250401 173700 1248949370 3290 3290 3290 3290 0
76 20250401 173600 1248949370 3290 3290 3290 3290 0
77 20250401 173500 1248949370 3290 3290 3290 3290 0
78 20250401 173400 1248949370 3290 3290 3290 3290 0
79 20250401 173300 1248949370 3290 3290 3290 3290 0
80 20250401 173200 1248949370 3290 3290 3290 3290 0
81 20250401 173100 1248949370 3290 3290 3290 3290 0
82 20250401 173000 1248949370 3290 3290 3290 3290 0
83 20250401 172900 1248949370 3290 3290 3290 3290 0
84 20250401 172800 1248949370 3290 3290 3290 3290 0
85 20250401 172700 1248949370 3290 3290 3290 3290 0
86 20250401 172600 1248949370 3290 3290 3290 3290 0
87 20250401 172500 1248949370 3290 3290 3290 3290 0
88 20250401 172400 1248949370 3290 3290 3290 3290 0
89 20250401 172300 1248949370 3290 3290 3290 3290 0
90 20250401 172200 1248949370 3290 3290 3290 3290 0
91 20250401 172100 1248949370 3290 3290 3290 3290 0
92 20250401 172000 1248949370 3290 3290 3290 3290 15635
93 20250401 171900 1248949370 3290 3290 3290 3290 0
94 20250401 171800 1248949370 3290 3290 3290 3290 0
95 20250401 171700 1248949370 3290 3290 3290 3290 0
96 20250401 171600 1248949370 3290 3290 3290 3290 0
97 20250401 171500 1248949370 3290 3290 3290 3290 0
98 20250401 171400 1248949370 3290 3290 3290 3290 0
99 20250401 171300 1248949370 3290 3290 3290 3290 0
100 20250401 171200 1248949370 3290 3290 3290 3290 0
101 20250401 171100 1248949370 3290 3290 3290 3290 0
102 20250401 171000 1248949370 3290 3290 3290 3290 0
103 20250401 170900 1248949370 3290 3290 3290 3290 0
104 20250401 170800 1248949370 3290 3290 3290 3290 0
105 20250401 170700 1248949370 3290 3290 3290 3290 0
106 20250401 170600 1248949370 3290 3290 3290 3290 0
107 20250401 170500 1248949370 3290 3290 3290 3290 0
108 20250401 170400 1248949370 3290 3290 3290 3290 0
109 20250401 170300 1248949370 3290 3290 3290 3290 0
110 20250401 170200 1248949370 3290 3290 3290 3290 0
111 20250401 170100 1248949370 3290 3290 3290 3290 0
112 20250401 170000 1248949370 3290 3290 3290 3290 0
113 20250401 165900 1248949370 3290 3290 3290 3290 0
114 20250401 165800 1248949370 3290 3290 3290 3290 0
115 20250401 165700 1248949370 3290 3290 3290 3290 0
116 20250401 165600 1248949370 3290 3290 3290 3290 0
117 20250401 165500 1248949370 3290 3290 3290 3290 0
118 20250401 165400 1248949370 3290 3290 3290 3290 0
119 20250401 165300 1248949370 3290 3290 3290 3290 0
120 20250401 165200 1248949370 3290 3290 3290 3290 0
121 20250401 165100 1248949370 3290 3290 3290 3290 0
122 20250401 165000 1248949370 3290 3290 3290 3290 15635
123 20250401 164900 1248949370 3290 3290 3290 3290 0
124 20250401 164800 1248949370 3290 3290 3290 3290 0
125 20250401 164700 1248949370 3290 3290 3290 3290 0
126 20250401 164600 1248949370 3290 3290 3290 3290 0
127 20250401 164500 1248949370 3290 3290 3290 3290 0
128 20250401 164400 1248949370 3290 3290 3290 3290 0
129 20250401 164300 1248949370 3290 3290 3290 3290 0
130 20250401 164200 1248949370 3290 3290 3290 3290 0
131 20250401 164100 1248949370 3290 3290 3290 3290 0
132 20250401 164000 1248949370 3290 3290 3290 3290 0
133 20250401 163900 1248949370 3290 3290 3290 3290 0
134 20250401 163800 1248949370 3290 3290 3290 3290 0
135 20250401 163700 1248949370 3290 3290 3290 3290 0
136 20250401 163600 1248949370 3290 3290 3290 3290 0
137 20250401 163500 1248949370 3290 3290 3290 3290 0
138 20250401 163400 1248949370 3290 3290 3290 3290 0
139 20250401 163300 1248949370 3290 3290 3290 3290 0
140 20250401 163200 1248949370 3290 3290 3290 3290 0
141 20250401 163100 1248949370 3290 3290 3290 3290 0
142 20250401 163000 1248949370 3290 3290 3290 3290 0
143 20250401 162900 1248949370 3290 3290 3290 3290 0
144 20250401 162800 1248949370 3290 3290 3290 3290 0
145 20250401 162700 1248949370 3290 3290 3290 3290 0
146 20250401 162600 1248949370 3290 3290 3290 3290 0
147 20250401 162500 1248949370 3290 3290 3290 3290 0
148 20250401 162400 1248949370 3290 3290 3290 3290 0
149 20250401 162300 1248949370 3290 3290 3290 3290 0
150 20250401 162200 1248949370 3290 3290 3290 3290 0
151 20250401 162100 1248949370 3290 3290 3290 3290 0
152 20250401 162000 1248949370 3290 3290 3290 3290 15635
153 20250401 161900 1248949370 3290 3290 3290 3290 0
154 20250401 161800 1248949370 3290 3290 3290 3290 0
155 20250401 161700 1248949370 3290 3290 3290 3290 0
156 20250401 161600 1248949370 3290 3290 3290 3290 0
157 20250401 161500 1248949370 3290 3290 3290 3290 0
158 20250401 161400 1248949370 3290 3290 3290 3290 0
159 20250401 161300 1248949370 3290 3290 3290 3290 0
160 20250401 161200 1248949370 3290 3290 3290 3290 0
161 20250401 161100 1248949370 3290 3290 3290 3290 0
162 20250401 161000 1248949370 3290 3290 3290 3290 0
163 20250401 160900 1248949370 3290 3290 3290 3290 0
164 20250401 160800 1248949370 3290 3290 3290 3290 0
165 20250401 160700 1248949370 3290 3290 3290 3290 0
166 20250401 160600 1248949370 3290 3290 3290 3290 0
167 20250401 160500 1248949370 3290 3290 3290 3290 0
168 20250401 160400 1248949370 3290 3290 3290 3290 0
169 20250401 160300 1248949370 3290 3290 3290 3290 0
170 20250401 160200 1248949370 3290 3290 3290 3290 0
171 20250401 160100 1248949370 3290 3290 3290 3290 0
172 20250401 160000 1248949370 3290 3290 3290 3290 0
173 20250401 155900 1248949370 3290 3290 3290 3290 0
174 20250401 155800 1248949370 3290 3290 3290 3290 0
175 20250401 155700 1248949370 3290 3290 3290 3290 0
176 20250401 155600 1248949370 3290 3290 3290 3290 0
177 20250401 155500 1248949370 3290 3290 3290 3290 0
178 20250401 155400 1248949370 3290 3290 3290 3290 0
179 20250401 155300 1248949370 3290 3290 3290 3290 0
180 20250401 155200 1248949370 3290 3290 3290 3290 0
181 20250401 155100 1248949370 3290 3290 3290 3290 0
182 20250401 155000 1248949370 3290 3290 3290 3290 15635
183 20250401 154900 1248949370 3290 3290 3290 3290 0
184 20250401 154800 1248949370 3290 3290 3290 3290 0
185 20250401 154700 1248949370 3290 3290 3290 3290 0
186 20250401 154600 1248949370 3290 3290 3290 3290 0
187 20250401 154500 1248949370 3290 3290 3290 3290 0
188 20250401 154400 1248949370 3290 3290 3290 3290 0
189 20250401 154300 1248949370 3290 3290 3290 3290 0
190 20250401 154200 1248949370 3290 3290 3290 3290 0
191 20250401 154100 1248949370 3290 3290 3290 3290 0
192 20250401 154000 1248949370 3290 3290 3290 3290 0
193 20250401 153900 1248949370 3290 3290 3290 3290 0
194 20250401 153800 1248949370 3290 3290 3290 3290 0
195 20250401 153700 1248949370 3290 3290 3290 3290 0
196 20250401 153600 1248949370 3290 3290 3290 3290 0
197 20250401 153500 1248949370 3290 3290 3290 3290 0
198 20250401 153400 1248949370 3290 3290 3290 3290 0
199 20250401 153300 1248949370 3290 3290 3290 3290 0
200 20250401 153200 1248949370 3290 3290 3290 3290 0
201 20250401 153100 1248949370 3290 3290 3290 3290 0
202 20250401 153000 1248949370 3290 3290 3290 3290 15635
203 20250401 152900 1197510220 3290 3290 3290 3290 0
204 20250401 152800 1197510220 3290 3290 3290 3290 0
205 20250401 152700 1197510220 3290 3290 3290 3290 0
206 20250401 152600 1197510220 3290 3290 3290 3290 0
207 20250401 152500 1197510220 3290 3290 3290 3290 0
208 20250401 152400 1197510220 3290 3290 3290 3290 0
209 20250401 152300 1197510220 3290 3290 3290 3290 0
210 20250401 152200 1197510220 3290 3290 3290 3290 0
211 20250401 152100 1197510220 3290 3290 3290 3290 0
212 20250401 152000 1197510220 3290 3290 3290 3290 0
213 20250401 151900 1197510220 3290 3290 3295 3285 10628
214 20250401 151800 1162563390 3290 3285 3290 3285 2595
215 20250401 151700 1154025850 3290 3285 3290 3285 686
216 20250401 151600 1151768925 3290 3280 3290 3280 5238
217 20250401 151500 1134561625 3285 3285 3285 3280 2218
218 20250401 151400 1127275515 3285 3280 3285 3280 331
219 20250401 151300 1126188195 3280 3280 3285 3280 1321
220 20250401 151200 1121853730 3280 3280 3285 3280 503
221 20250401 151100 1120201395 3285 3280 3285 3280 35
222 20250401 151000 1120086440 3280 3280 3285 3280 767
223 20250401 150900 1117570470 3285 3285 3285 3285 139
224 20250401 150800 1117113855 3285 3285 3285 3285 30
225 20250401 150700 1117015305 3285 3285 3285 3285 437
226 20250401 150600 1115579760 3285 3285 3285 3280 104
227 20250401 150500 1115238220 3285 3285 3285 3285 954
228 20250401 150400 1112104330 3285 3285 3285 3280 1956
229 20250401 150300 1105679620 3285 3285 3285 3285 14
230 20250401 150200 1105633630 3285 3285 3285 3285 1
231 20250401 150100 1105630345 3285 3280 3285 3275 3925
232 20250401 150000 1092759705 3285 3285 3285 3280 277
233 20250401 145900 1091849765 3285 3285 3285 3285 36
234 20250401 145800 1091731505 3285 3285 3285 3285 30
235 20250401 145700 1091632955 3285 3285 3285 3280 143
236 20250401 145600 1091163710 3285 3285 3285 3285 30
237 20250401 145500 1091065160 3285 3285 3285 3285 34
238 20250401 145400 1090953470 3285 3285 3285 3280 1131
239 20250401 145300 1087243635 3285 3285 3285 3285 48
240 20250401 145200 1087085955 3285 3285 3285 3280 850
241 20250401 145100 1084294205 3285 3285 3285 3280 907
242 20250401 145000 1081319185 3280 3280 3280 3280 10
243 20250401 144900 1081286385 3285 3290 3290 3285 13
244 20250401 144800 1081243655 3290 3290 3290 3290 1
245 20250401 144700 1081240365 3290 3285 3290 3285 501
246 20250401 144600 1079594575 3285 3285 3285 3285 460
247 20250401 144500 1078083475 3285 3285 3285 3285 1304
248 20250401 144400 1073799835 3290 3290 3290 3290 7
249 20250401 144300 1073776805 3290 3290 3290 3290 3131
250 20250401 144200 1063475815 3295 3295 3295 3295 230
251 20250401 144100 1062717965 3295 3290 3295 3290 526
252 20250401 144000 1060985945 3290 3290 3290 3290 0
253 20250401 143900 1060985945 3290 3290 3290 3290 200
254 20250401 143800 1060327945 3295 3295 3300 3295 6589
255 20250401 143700 1038615815 3295 3295 3295 3295 20
256 20250401 143600 1038549915 3295 3295 3295 3295 20
257 20250401 143500 1038484015 3295 3290 3295 3290 3942
258 20250401 143400 1025513720 3290 3287 3290 3287 68
259 20250401 143300 1025290012 3290 3290 3290 3290 30
260 20250401 143200 1025191312 3290 3290 3290 3290 294
261 20250401 143100 1024224052 3290 3285 3290 3285 32
262 20250401 143000 1024118782 3290 3290 3290 3285 484
263 20250401 142900 1022527922 3290 3285 3290 3285 85
264 20250401 142800 1022248387 3285 3290 3290 3285 1575
265 20250401 142700 1017066752 3290 3290 3290 3285 260
266 20250401 142600 1016211357 3290 3290 3290 3290 77
267 20250401 142500 1015958027 3290 3290 3290 3285 35
268 20250401 142400 1015842897 3290 3290 3290 3290 71
269 20250401 142300 1015609307 3290 3290 3290 3290 35
270 20250401 142200 1015494157 3290 3290 3290 3285 1169
271 20250401 142100 1011652177 3290 3290 3290 3290 30
272 20250401 142000 1011553477 3290 3290 3290 3290 280
273 20250401 141900 1010632277 3290 3290 3290 3290 29
274 20250401 141800 1010536867 3290 3290 3290 3290 331
275 20250401 141700 1009447877 3290 3290 3290 3290 200
276 20250401 141600 1008789877 3290 3290 3290 3290 236
277 20250401 141500 1008013437 3290 3290 3290 3290 1
278 20250401 141400 1008010147 3285 3285 3285 3285 5
279 20250401 141300 1007993722 3290 3290 3290 3290 213
280 20250401 141200 1007292952 3290 3290 3290 3290 0
281 20250401 141100 1007292952 3290 3290 3290 3290 317
282 20250401 141000 1006250022 3290 3290 3290 3290 2051
283 20250401 140900 999502232 3290 3295 3295 3290 3157
284 20250401 140800 989110377 3295 3290 3295 3290 565
285 20250401 140700 987250127 3290 3290 3290 3290 3009
286 20250401 140600 977350517 3285 3285 3290 3285 37
287 20250401 140500 977228852 3290 3290 3290 3290 30
288 20250401 140400 977130152 3290 3290 3290 3290 22
289 20250401 140300 977057772 3290 3290 3290 3285 425
290 20250401 140200 975659527 3290 3285 3295 3285 9880
291 20250401 140100 943184182 3285 3285 3285 3285 190
292 20250401 140000 942560032 3285 3285 3285 3285 39
293 20250401 135900 942431917 3285 3285 3285 3285 10
294 20250401 135800 942399067 3285 3285 3285 3280 75
295 20250401 135700 942152942 3285 3285 3285 3285 20
296 20250401 135600 942087242 3285 3280 3285 3280 25
297 20250401 135500 942005142 3285 3285 3285 3280 121
298 20250401 135400 941608157 3285 3280 3285 3280 20
299 20250401 135300 941542462 3285 3285 3285 3285 0
300 20250401 135200 941542462 3285 3280 3285 3280 2001
301 20250401 135100 934979177 3285 3285 3285 3285 1
302 20250401 135000 934975892 3280 3280 3280 3280 1044
303 20250401 134900 931551572 3285 3280 3285 3280 31
304 20250401 134800 931449887 3285 3280 3285 3280 512
305 20250401 134700 929770367 3285 3285 3285 3285 0
306 20250401 134600 929770367 3285 3280 3285 3280 1213
307 20250401 134500 925791722 3280 3280 3280 3280 0
308 20250401 134400 925791722 3280 3280 3280 3280 0
309 20250401 134300 925791722 3280 3280 3285 3280 520
310 20250401 134200 924086117 3285 3285 3285 3280 200
311 20250401 134100 923430107 3280 3285 3285 3280 2703
312 20250401 134000 914553252 3285 3285 3285 3285 0
313 20250401 133900 914553252 3285 3285 3285 3285 5
314 20250401 133800 914536827 3285 3285 3285 3285 0
315 20250401 133700 914536827 3285 3285 3285 3285 0
316 20250401 133600 914536827 3285 3280 3285 3280 837
317 20250401 133500 911791282 3285 3280 3285 3280 509
318 20250401 133400 910121757 3285 3280 3285 3280 3
319 20250401 133300 910111912 3285 3285 3285 3280 249
320 20250401 133200 909295137 3285 3280 3285 3280 15
321 20250401 133100 909245887 3280 3280 3280 3280 251
322 20250401 133000 908422607 3280 3280 3280 3280 0
323 20250401 132900 908422607 3280 3280 3280 3280 5
324 20250401 132800 908406207 3280 3280 3280 3280 42
325 20250401 132700 908268447 3285 3280 3285 3280 510
326 20250401 132600 906595632 3285 3285 3285 3285 0
327 20250401 132500 906595632 3285 3285 3285 3285 0
328 20250401 132400 906595632 3285 3285 3285 3280 2422
329 20250401 132300 898639662 3285 3280 3285 3280 3
330 20250401 132200 898629817 3285 3285 3285 3285 0
331 20250401 132100 898629817 3285 3285 3285 3280 611
332 20250401 132000 896625232 3285 3285 3285 3285 2332
333 20250401 131900 888964612 3285 3280 3285 3280 4896
334 20250401 131800 872886257 3285 3280 3285 3280 2415
335 20250401 131700 864965002 3280 3280 3280 3280 0
336 20250401 131600 864965002 3280 3280 3280 3280 587
337 20250401 131500 863039642 3280 3280 3280 3280 328
338 20250401 131400 861963802 3280 3280 3280 3280 0
339 20250401 131300 861963802 3280 3280 3280 3275 4340
340 20250401 131200 847742602 3280 3275 3280 3275 2407
341 20250401 131100 839848202 3275 3280 3280 3275 2211
342 20250401 131000 832607167 3275 3275 3275 3275 3
343 20250401 130900 832597342 3275 3275 3275 3275 0
344 20250401 130800 832597342 3275 3275 3275 3275 0
345 20250401 130700 832597342 3275 3275 3275 3275 50
346 20250401 130600 832433592 3275 3275 3275 3275 30
347 20250401 130500 832335342 3275 3275 3280 3275 713
348 20250401 130400 830000262 3280 3275 3280 3275 867
349 20250401 130300 827159382 3280 3280 3280 3280 0
350 20250401 130200 827159382 3280 3280 3280 3280 0
351 20250401 130100 827159382 3280 3280 3280 3275 1112
352 20250401 130000 823517382 3280 3275 3280 3275 40
353 20250401 125900 823386342 3280 3280 3280 3280 1
354 20250401 125800 823383062 3280 3275 3280 3275 32
355 20250401 125700 823278257 3280 3285 3285 3280 229
356 20250401 125600 822526132 3285 3280 3285 3280 3463
357 20250401 125500 811167472 3280 3280 3280 3275 34
358 20250401 125400 811056112 3275 3275 3275 3275 2048
359 20250401 125300 804348912 3275 3280 3280 3275 918
360 20250401 125200 801338427 3280 3280 3280 3280 1
361 20250401 125100 801335147 3275 3280 3285 3275 58
362 20250401 125000 801145057 3280 3280 3280 3275 3789
363 20250401 124900 788726937 3280 3280 3280 3280 1
364 20250401 124800 788723657 3275 3280 3280 3275 156
365 20250401 124700 788212132 3280 3275 3280 3275 1087
366 20250401 124600 784646932 3280 3275 3280 3275 1141
367 20250401 124500 780910152 3275 3270 3275 3270 2053
368 20250401 124400 774196682 3275 3275 3275 3275 31
369 20250401 124300 774095157 3275 3275 3275 3275 109
370 20250401 124200 773738182 3280 3275 3280 3275 33
371 20250401 124100 773630102 3280 3280 3280 3280 11
372 20250401 124000 773594022 3275 3280 3280 3275 33
373 20250401 123900 773485942 3275 3275 3275 3275 52
374 20250401 123800 773315642 3275 3275 3275 3272 308
375 20250401 123700 772307389 3277 3275 3277 3275 83
376 20250401 123600 772035562 3280 3280 3280 3280 180
377 20250401 123500 771445162 3280 3280 3280 3275 206
378 20250401 123400 770769632 3280 3275 3280 3275 538
379 20250401 123300 769005152 3280 3280 3280 3280 278
380 20250401 123200 768093312 3280 3285 3285 3280 33
381 20250401 123100 767985067 3280 3280 3285 3280 162
382 20250401 123000 767453552 3285 3280 3285 3280 27
383 20250401 122900 767364972 3280 3280 3280 3280 2232
384 20250401 122800 760044012 3280 3285 3285 3280 1708
385 20250401 122700 754441707 3280 3280 3285 3280 75
386 20250401 122600 754195657 3280 3280 3280 3280 51
387 20250401 122500 754028377 3285 3280 3285 3275 2424
388 20250401 122400 746077192 3275 3275 3275 3275 32
389 20250401 122300 745972392 3280 3275 3280 3275 321
390 20250401 122200 744920087 3280 3280 3280 3280 42
391 20250401 122100 744782327 3280 3275 3280 3275 43
392 20250401 122000 744641447 3280 3280 3280 3280 127
393 20250401 121900 744224887 3275 3280 3280 3270 95
394 20250401 121800 743913917 3280 3275 3280 3270 396
395 20250401 121700 742616587 3272 3275 3275 3272 99
396 20250401 121600 742292629 3275 3275 3275 3270 127
397 20250401 121500 741876864 3275 3275 3275 3275 30
398 20250401 121400 741778614 3270 3275 3275 3270 41
399 20250401 121300 741644494 3280 3270 3280 3270 42
400 20250401 121200 741507064 3275 3275 3275 3275 0
401 20250401 121100 741507064 3275 3270 3275 3270 98
402 20250401 121000 741186274 3270 3270 3270 3270 31
403 20250401 120900 741084904 3275 3275 3275 3275 1
404 20250401 120800 741081629 3275 3270 3275 3270 75
405 20250401 120700 740836224 3270 3275 3275 3270 139
406 20250401 120600 740381049 3270 3270 3270 3270 531
407 20250401 120500 738644679 3270 3270 3270 3270 32
408 20250401 120400 738540039 3270 3270 3270 3270 201
409 20250401 120300 737882769 3275 3270 3275 3270 373
410 20250401 120200 736662904 3265 3265 3265 3265 31
411 20250401 120100 736561689 3265 3265 3265 3265 0
412 20250401 120000 736561689 3265 3265 3265 3260 729
413 20250401 115900 734184029 3260 3265 3265 3260 669
414 20250401 115800 732001744 3265 3265 3265 3265 28
415 20250401 115700 731910324 3265 3265 3265 3265 0
416 20250401 115600 731910324 3265 3265 3265 3265 0
417 20250401 115500 731910324 3265 3270 3270 3265 42
418 20250401 115400 731773169 3270 3265 3270 3265 312
419 20250401 115300 730753084 3270 3270 3270 3265 180
420 20250401 115200 730164574 3272 3275 3275 3272 52
421 20250401 115100 729994277 3275 3275 3275 3275 97
422 20250401 115000 729676602 3275 3275 3275 3275 49
423 20250401 114900 729516127 3280 3280 3280 3280 0
424 20250401 114800 729516127 3280 3280 3280 3280 0
425 20250401 114700 729516127 3280 3275 3280 3275 173
426 20250401 114600 728949302 3275 3275 3275 3275 31
427 20250401 114500 728847777 3275 3275 3275 3275 0
428 20250401 114400 728847777 3275 3275 3275 3275 36
429 20250401 114300 728729877 3280 3280 3280 3280 67
430 20250401 114200 728510117 3280 3280 3285 3280 1514
431 20250401 114100 723543682 3290 3275 3290 3275 6171
432 20250401 114000 703296172 3275 3275 3275 3275 0
433 20250401 113900 703296172 3275 3280 3280 3275 83
434 20250401 113800 703024092 3270 3270 3270 3270 1
435 20250401 113700 703020822 3275 3275 3275 3275 32
436 20250401 113600 702916022 3275 3275 3275 3275 501
437 20250401 113500 701275247 3280 3280 3280 3280 600
438 20250401 113400 699307247 3280 3285 3285 3280 1048
439 20250401 113300 695869567 3280 3275 3280 3275 1895
440 20250401 113200 689661167 3280 3280 3280 3280 300
441 20250401 113100 688677167 3280 3280 3280 3280 27
442 20250401 113000 688588607 3280 3280 3280 3280 495
443 20250401 112900 686965007 3275 3275 3275 3275 32
444 20250401 112800 686860207 3280 3280 3280 3280 695
445 20250401 112700 684580607 3285 3280 3285 3280 1244
446 20250401 112600 680500067 3280 3285 3285 3280 129
447 20250401 112500 680076462 3285 3285 3285 3280 202
448 20250401 112400 679413727 3280 3285 3285 3280 3403
449 20250401 112300 668234897 3280 3280 3280 3275 664
450 20250401 112200 666057137 3280 3275 3280 3265 2240
451 20250401 112100 658715467 3275 3270 3275 3270 947
452 20250401 112000 655615042 3265 3265 3275 3265 288
453 20250401 111900 654672757 3265 3265 3265 3265 73
454 20250401 111800 654434412 3270 3270 3275 3265 372
455 20250401 111700 653216337 3270 3270 3270 3270 52
456 20250401 111600 653046297 3275 3270 3275 3270 521
457 20250401 111500 651340027 3270 3265 3270 3265 110
458 20250401 111400 650980727 3270 3260 3270 3260 1113
459 20250401 111300 647344337 3270 3270 3270 3255 2744
460 20250401 111200 638385902 3270 3270 3270 3270 1
461 20250401 111100 638382632 3270 3270 3270 3270 663
462 20250401 111000 636214622 3270 3270 3270 3265 354
463 20250401 110900 635057202 3270 3270 3275 3270 579
464 20250401 110800 633161517 3270 3270 3270 3270 394
465 20250401 110700 631873137 3270 3270 3270 3270 31
466 20250401 110600 631771767 3275 3275 3275 3275 2
467 20250401 110500 631765217 3275 3275 3280 3275 1388
468 20250401 110400 627214517 3275 3275 3280 3275 66
469 20250401 110300 626998292 3280 3275 3280 3275 126
470 20250401 110200 626585027 3280 3285 3285 3280 2123
471 20250401 110100 619614277 3280 3280 3285 3280 2023
472 20250401 110000 612972242 3280 3275 3285 3275 2681
473 20250401 105900 604188867 3275 3270 3280 3270 5311
474 20250401 105800 586796512 3275 3260 3275 3260 1861
475 20250401 105700 580711927 3265 3265 3265 3265 946
476 20250401 105600 577623237 3265 3260 3270 3250 2045
477 20250401 105500 570945897 3260 3260 3260 3260 227
478 20250401 105400 570205877 3260 3250 3260 3250 1299
479 20250401 105300 565973787 3250 3250 3250 3247 56
480 20250401 105200 565791790 3250 3250 3250 3245 556
481 20250401 105100 563987290 3250 3250 3250 3250 41
482 20250401 105000 563854040 3250 3245 3255 3245 15353
483 20250401 104900 513956535 3240 3235 3240 3235 464
484 20250401 104800 512453335 3240 3240 3245 3240 5050
485 20250401 104700 496075975 3235 3235 3240 3225 9458
486 20250401 104600 465486395 3230 3225 3230 3225 131
487 20250401 104500 465063765 3235 3230 3235 3230 722
488 20250401 104400 462728100 3230 3230 3230 3222 3477
489 20250401 104300 451498190 3225 3220 3225 3220 1051
490 20250401 104200 448111470 3220 3220 3220 3220 1
491 20250401 104100 448108250 3220 3220 3220 3217 875
492 20250401 104000 445290783 3222 3220 3222 3220 52
493 20250401 103900 445123303 3222 3222 3222 3222 0
494 20250401 103800 445123303 3222 3222 3222 3222 200
495 20250401 103700 444478903 3225 3225 3225 3225 0
496 20250401 103600 444478903 3225 3225 3225 3225 0
497 20250401 103500 444478903 3225 3225 3225 3225 526
498 20250401 103400 442782553 3225 3230 3230 3225 112
499 20250401 103300 442420843 3225 3222 3230 3222 253
500 20250401 103200 441605408 3222 3222 3222 3222 20
501 20250401 103100 441540968 3227 3227 3227 3227 0
502 20250401 103000 441540968 3227 3220 3227 3220 2847
503 20250401 102900 432369795 3217 3217 3217 3217 100
504 20250401 102800 432048095 3217 3217 3217 3217 732
505 20250401 102700 429693251 3217 3217 3217 3217 32
506 20250401 102600 429590307 3217 3217 3217 3217 0
507 20250401 102500 429590307 3217 3217 3217 3217 31
508 20250401 102400 429490580 3215 3215 3215 3215 18
509 20250401 102300 429432710 3215 3212 3220 3212 2281
510 20250401 102200 422099230 3210 3215 3215 3210 37
511 20250401 102100 421980430 3215 3215 3220 3215 478
512 20250401 102000 420443560 3220 3220 3220 3220 32
513 20250401 101900 420340520 3220 3220 3220 3220 72
514 20250401 101800 420108680 3220 3220 3220 3220 231
515 20250401 101700 419364860 3220 3220 3220 3220 30
516 20250401 101600 419268260 3210 3220 3220 3210 539
517 20250401 101500 417532840 3220 3210 3220 3210 107
518 20250401 101400 417188730 3215 3215 3215 3215 32
519 20250401 101300 417085850 3215 3205 3215 3205 3761
520 20250401 101200 405029415 3215 3220 3220 3215 32
521 20250401 101100 404926530 3220 3210 3220 3210 596
522 20250401 101000 403011975 3210 3210 3210 3205 613
523 20250401 100900 401047025 3215 3215 3215 3210 209
524 20250401 100800 400375245 3200 3205 3210 3200 3029
525 20250401 100700 390657025 3200 3205 3205 3200 35
526 20250401 100600 390545010 3205 3200 3205 3200 33
527 20250401 100500 390439405 3205 3205 3205 3205 179
528 20250401 100400 389865710 3200 3205 3205 3200 46
529 20250401 100300 389718435 3205 3205 3205 3200 100
530 20250401 100200 389397960 3210 3210 3210 3210 1
531 20250401 100100 389394750 3210 3210 3210 3205 235
532 20250401 100000 388641560 3205 3205 3210 3205 1387
533 20250401 095900 384196130 3200 3200 3205 3200 281
534 20250401 095800 383296920 3205 3205 3205 3200 192
535 20250401 095700 382681720 3200 3200 3200 3200 168
536 20250401 095600 382144120 3200 3195 3200 3195 81
537 20250401 095500 381885075 3200 3200 3200 3195 81
538 20250401 095400 381626125 3205 3200 3205 3200 159
539 20250401 095300 381117320 3200 3200 3200 3200 31
540 20250401 095200 381018120 3200 3200 3200 3200 2041
541 20250401 095100 374486920 3205 3205 3205 3205 582
542 20250401 095000 372621610 3200 3205 3210 3200 1492
543 20250401 094900 367844850 3205 3205 3205 3205 0
544 20250401 094800 367844850 3205 3205 3205 3205 31
545 20250401 094700 367745495 3205 3210 3210 3205 20
546 20250401 094600 367681385 3205 3205 3210 3205 43
547 20250401 094500 367543565 3205 3205 3205 3205 72
548 20250401 094400 367312805 3200 3200 3205 3200 221
549 20250401 094300 366605100 3200 3210 3210 3200 3550
550 20250401 094200 355227000 3210 3210 3210 3205 705
551 20250401 094100 352966450 3210 3215 3215 3210 453
552 20250401 094000 351512310 3210 3215 3215 3210 843
553 20250401 093900 348802765 3215 3215 3215 3210 601
554 20250401 093800 346873465 3215 3215 3215 3210 47
555 20250401 093700 346722520 3215 3215 3215 3210 47
556 20250401 093600 346571575 3215 3215 3215 3215 5
557 20250401 093500 346555500 3220 3220 3220 3220 1
558 20250401 093400 346552280 3210 3215 3215 3210 42
559 20250401 093300 346417410 3215 3215 3215 3210 430
560 20250401 093200 345036515 3210 3215 3215 3210 9757
561 20250401 093100 313673630 3215 3210 3215 3210 939
562 20250401 093000 310654750 3220 3220 3225 3215 2915
563 20250401 092900 301275095 3220 3220 3220 3215 989
564 20250401 092800 298090675 3220 3220 3225 3220 4836
565 20250401 092700 282516690 3220 3220 3220 3220 31
566 20250401 092600 282416870 3220 3225 3225 3220 1057
567 20250401 092500 279010695 3225 3230 3230 3225 4043
568 20250401 092400 265961695 3230 3230 3232 3225 2997
569 20250401 092300 256281525 3235 3235 3235 3235 1
570 20250401 092200 256278290 3235 3235 3235 3235 252
571 20250401 092100 255463070 3235 3240 3240 3235 105
572 20250401 092000 255123390 3235 3240 3240 3235 1955
573 20250401 091900 248790850 3240 3240 3240 3240 149
574 20250401 091800 248308090 3240 3240 3240 3240 42
575 20250401 091700 248172010 3240 3240 3240 3240 164
576 20250401 091600 247640650 3240 3240 3240 3240 615
577 20250401 091500 245648050 3240 3240 3240 3240 1422
578 20250401 091400 241040770 3240 3240 3245 3240 648
579 20250401 091300 238938240 3240 3240 3240 3240 554
580 20250401 091200 237143280 3240 3240 3240 3240 3
581 20250401 091100 237133560 3245 3245 3250 3230 3986
582 20250401 091000 224190150 3230 3240 3245 3230 9526
583 20250401 090900 193289845 3235 3235 3235 3230 1253
584 20250401 090800 189241460 3235 3230 3240 3230 7301
585 20250401 090700 165605870 3230 3230 3235 3227 1489
586 20250401 090600 160799010 3230 3220 3230 3220 25733
587 20250401 090500 77831245 3220 3215 3220 3215 7265
588 20250401 090400 54469525 3215 3215 3215 3215 154
589 20250401 090300 53974415 3215 3215 3220 3215 85
590 20250401 090200 53700980 3215 3215 3225 3215 2319
591 20250401 090100 46232500 3210 3230 3230 3210 733
592 20250401 090000 43879530 3215 3205 3240 3205 13634

1
003530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,351150,214547775,1169329500,714444090750,0.16
20250327,351150,214547775,1185131250,724098740625,0.16
20250326,351150,214547775,1206200250,736971607125,0.16
20250325,351150,214547775,1206200250,736971607125,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 351150 214547775 1169329500 714444090750 0.16
3 20250327 351150 214547775 1185131250 724098740625 0.16
4 20250326 351150 214547775 1206200250 736971607125 0.16
5 20250325 351150 214547775 1206200250 736971607125 0.16