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

593
003620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,1451253484,3790,3790,3790,3790,6689
20250401,185000,1451253484,3790,3790,3790,3790,0
20250401,184900,1451253484,3790,3790,3790,3790,0
20250401,184800,1451253484,3790,3790,3790,3790,0
20250401,184700,1451253484,3790,3790,3790,3790,0
20250401,184600,1451253484,3790,3790,3790,3790,0
20250401,184500,1451253484,3790,3790,3790,3790,0
20250401,184400,1451253484,3790,3790,3790,3790,0
20250401,184300,1451253484,3790,3790,3790,3790,0
20250401,184200,1451253484,3790,3790,3790,3790,0
20250401,184100,1451253484,3790,3790,3790,3790,0
20250401,184000,1451253484,3790,3790,3790,3790,0
20250401,183900,1451253484,3790,3790,3790,3790,0
20250401,183800,1451253484,3790,3790,3790,3790,0
20250401,183700,1451253484,3790,3790,3790,3790,0
20250401,183600,1451253484,3790,3790,3790,3790,0
20250401,183500,1451253484,3790,3790,3790,3790,0
20250401,183400,1451253484,3790,3790,3790,3790,0
20250401,183300,1451253484,3790,3790,3790,3790,0
20250401,183200,1451253484,3790,3790,3790,3790,0
20250401,183100,1451253484,3790,3790,3790,3790,0
20250401,183000,1451253484,3790,3790,3790,3790,0
20250401,182900,1451253484,3790,3790,3790,3790,0
20250401,182800,1451253484,3790,3790,3790,3790,0
20250401,182700,1451253484,3790,3790,3790,3790,0
20250401,182600,1451253484,3790,3790,3790,3790,0
20250401,182500,1451253484,3790,3790,3790,3790,0
20250401,182400,1451253484,3790,3790,3790,3790,0
20250401,182300,1451253484,3790,3790,3790,3790,0
20250401,182200,1451253484,3790,3790,3790,3790,0
20250401,182100,1451253484,3790,3790,3790,3790,6689
20250401,182000,1451253484,3790,3790,3790,3790,0
20250401,181900,1451253484,3790,3790,3790,3790,0
20250401,181800,1451253484,3790,3790,3790,3790,0
20250401,181700,1451253484,3790,3790,3790,3790,0
20250401,181600,1451253484,3790,3790,3790,3790,0
20250401,181500,1451253484,3790,3790,3790,3790,0
20250401,181400,1451253484,3790,3790,3790,3790,0
20250401,181300,1451253484,3790,3790,3790,3790,0
20250401,181200,1451253484,3790,3790,3790,3790,0
20250401,181100,1451253484,3790,3790,3790,3790,0
20250401,181000,1451253484,3790,3790,3790,3790,0
20250401,180900,1451253484,3790,3790,3790,3790,0
20250401,180800,1451253484,3790,3790,3790,3790,0
20250401,180700,1451253484,3790,3790,3790,3790,0
20250401,180600,1451253484,3790,3790,3790,3790,0
20250401,180500,1451253484,3790,3790,3790,3790,0
20250401,180400,1451253484,3790,3790,3790,3790,0
20250401,180300,1451253484,3790,3790,3790,3790,0
20250401,180200,1451253484,3790,3790,3790,3790,0
20250401,180100,1451253484,3790,3790,3790,3790,0
20250401,180000,1451253484,3790,3790,3790,3790,0
20250401,175900,1451253484,3790,3790,3790,3790,0
20250401,175800,1451253484,3790,3790,3790,3790,0
20250401,175700,1451253484,3790,3790,3790,3790,0
20250401,175600,1451253484,3790,3790,3790,3790,0
20250401,175500,1451253484,3790,3790,3790,3790,0
20250401,175400,1451253484,3790,3790,3790,3790,0
20250401,175300,1451253484,3790,3790,3790,3790,0
20250401,175200,1451253484,3790,3790,3790,3790,0
20250401,175100,1451253484,3790,3790,3790,3790,6689
20250401,175000,1451253484,3790,3790,3790,3790,0
20250401,174900,1451253484,3790,3790,3790,3790,0
20250401,174800,1451253484,3790,3790,3790,3790,0
20250401,174700,1451253484,3790,3790,3790,3790,0
20250401,174600,1451253484,3790,3790,3790,3790,0
20250401,174500,1451253484,3790,3790,3790,3790,0
20250401,174400,1451253484,3790,3790,3790,3790,0
20250401,174300,1451253484,3790,3790,3790,3790,0
20250401,174200,1451253484,3790,3790,3790,3790,0
20250401,174100,1451253484,3790,3790,3790,3790,0
20250401,174000,1451253484,3790,3790,3790,3790,0
20250401,173900,1451253484,3790,3790,3790,3790,0
20250401,173800,1451253484,3790,3790,3790,3790,0
20250401,173700,1451253484,3790,3790,3790,3790,0
20250401,173600,1451253484,3790,3790,3790,3790,0
20250401,173500,1451253484,3790,3790,3790,3790,0
20250401,173400,1451253484,3790,3790,3790,3790,0
20250401,173300,1451253484,3790,3790,3790,3790,0
20250401,173200,1451253484,3790,3790,3790,3790,0
20250401,173100,1451253484,3790,3790,3790,3790,0
20250401,173000,1451253484,3790,3790,3790,3790,0
20250401,172900,1451253484,3790,3790,3790,3790,0
20250401,172800,1451253484,3790,3790,3790,3790,0
20250401,172700,1451253484,3790,3790,3790,3790,0
20250401,172600,1451253484,3790,3790,3790,3790,0
20250401,172500,1451253484,3790,3790,3790,3790,0
20250401,172400,1451253484,3790,3790,3790,3790,0
20250401,172300,1451253484,3790,3790,3790,3790,0
20250401,172200,1451253484,3790,3790,3790,3790,0
20250401,172100,1451253484,3790,3790,3790,3790,6689
20250401,172000,1451253484,3790,3790,3790,3790,0
20250401,171900,1451253484,3790,3790,3790,3790,0
20250401,171800,1451253484,3790,3790,3790,3790,0
20250401,171700,1451253484,3790,3790,3790,3790,0
20250401,171600,1451253484,3790,3790,3790,3790,0
20250401,171500,1451253484,3790,3790,3790,3790,0
20250401,171400,1451253484,3790,3790,3790,3790,0
20250401,171300,1451253484,3790,3790,3790,3790,0
20250401,171200,1451253484,3790,3790,3790,3790,0
20250401,171100,1451253484,3790,3790,3790,3790,0
20250401,171000,1451253484,3790,3790,3790,3790,0
20250401,170900,1451253484,3790,3790,3790,3790,0
20250401,170800,1451253484,3790,3790,3790,3790,0
20250401,170700,1451253484,3790,3790,3790,3790,0
20250401,170600,1451253484,3790,3790,3790,3790,0
20250401,170500,1451253484,3790,3790,3790,3790,0
20250401,170400,1451253484,3790,3790,3790,3790,0
20250401,170300,1451253484,3790,3790,3790,3790,0
20250401,170200,1451253484,3790,3790,3790,3790,0
20250401,170100,1451253484,3790,3790,3790,3790,0
20250401,170000,1451253484,3790,3790,3790,3790,0
20250401,165900,1451253484,3790,3790,3790,3790,0
20250401,165800,1451253484,3790,3790,3790,3790,0
20250401,165700,1451253484,3790,3790,3790,3790,0
20250401,165600,1451253484,3790,3790,3790,3790,0
20250401,165500,1451253484,3790,3790,3790,3790,0
20250401,165400,1451253484,3790,3790,3790,3790,0
20250401,165300,1451253484,3790,3790,3790,3790,0
20250401,165200,1451253484,3790,3790,3790,3790,0
20250401,165100,1451253484,3790,3790,3790,3790,6689
20250401,165000,1451253484,3790,3790,3790,3790,0
20250401,164900,1451253484,3790,3790,3790,3790,0
20250401,164800,1451253484,3790,3790,3790,3790,0
20250401,164700,1451253484,3790,3790,3790,3790,0
20250401,164600,1451253484,3790,3790,3790,3790,0
20250401,164500,1451253484,3790,3790,3790,3790,0
20250401,164400,1451253484,3790,3790,3790,3790,0
20250401,164300,1451253484,3790,3790,3790,3790,0
20250401,164200,1451253484,3790,3790,3790,3790,0
20250401,164100,1451253484,3790,3790,3790,3790,0
20250401,164000,1451253484,3790,3790,3790,3790,0
20250401,163900,1451253484,3790,3790,3790,3790,0
20250401,163800,1451253484,3790,3790,3790,3790,0
20250401,163700,1451253484,3790,3790,3790,3790,0
20250401,163600,1451253484,3790,3790,3790,3790,0
20250401,163500,1451253484,3790,3790,3790,3790,0
20250401,163400,1451253484,3790,3790,3790,3790,0
20250401,163300,1451253484,3790,3790,3790,3790,0
20250401,163200,1451253484,3790,3790,3790,3790,0
20250401,163100,1451253484,3790,3790,3790,3790,0
20250401,163000,1451253484,3790,3790,3790,3790,0
20250401,162900,1451253484,3790,3790,3790,3790,0
20250401,162800,1451253484,3790,3790,3790,3790,0
20250401,162700,1451253484,3790,3790,3790,3790,0
20250401,162600,1451253484,3790,3790,3790,3790,0
20250401,162500,1451253484,3790,3790,3790,3790,0
20250401,162400,1451253484,3790,3790,3790,3790,0
20250401,162300,1451253484,3790,3790,3790,3790,0
20250401,162200,1451253484,3790,3790,3790,3790,0
20250401,162100,1451253484,3790,3790,3790,3790,6689
20250401,162000,1451253484,3790,3790,3790,3790,0
20250401,161900,1451253484,3790,3790,3790,3790,0
20250401,161800,1451253484,3790,3790,3790,3790,0
20250401,161700,1451253484,3790,3790,3790,3790,0
20250401,161600,1451253484,3790,3790,3790,3790,0
20250401,161500,1451253484,3790,3790,3790,3790,0
20250401,161400,1451253484,3790,3790,3790,3790,0
20250401,161300,1451253484,3790,3790,3790,3790,0
20250401,161200,1451253484,3790,3790,3790,3790,0
20250401,161100,1451253484,3790,3790,3790,3790,0
20250401,161000,1451253484,3790,3790,3790,3790,0
20250401,160900,1451253484,3790,3790,3790,3790,0
20250401,160800,1451253484,3790,3790,3790,3790,0
20250401,160700,1451253484,3790,3790,3790,3790,0
20250401,160600,1451253484,3790,3790,3790,3790,0
20250401,160500,1451253484,3790,3790,3790,3790,0
20250401,160400,1451253484,3790,3790,3790,3790,0
20250401,160300,1451253484,3790,3790,3790,3790,0
20250401,160200,1451253484,3790,3790,3790,3790,0
20250401,160100,1451253484,3790,3790,3790,3790,0
20250401,160000,1451253484,3790,3790,3790,3790,0
20250401,155900,1451253484,3790,3790,3790,3790,0
20250401,155800,1451253484,3790,3790,3790,3790,0
20250401,155700,1451253484,3790,3790,3790,3790,0
20250401,155600,1451253484,3790,3790,3790,3790,0
20250401,155500,1451253484,3790,3790,3790,3790,0
20250401,155400,1451253484,3790,3790,3790,3790,0
20250401,155300,1451253484,3790,3790,3790,3790,0
20250401,155200,1451253484,3790,3790,3790,3790,0
20250401,155100,1451253484,3790,3790,3790,3790,6689
20250401,155000,1451253484,3790,3790,3790,3790,0
20250401,154900,1451253484,3790,3790,3790,3790,0
20250401,154800,1451253484,3790,3790,3790,3790,0
20250401,154700,1451253484,3790,3790,3790,3790,0
20250401,154600,1451253484,3790,3790,3790,3790,0
20250401,154500,1451253484,3790,3790,3790,3790,0
20250401,154400,1451253484,3790,3790,3790,3790,0
20250401,154300,1451253484,3790,3790,3790,3790,0
20250401,154200,1451253484,3790,3790,3790,3790,0
20250401,154100,1451253484,3790,3790,3790,3790,0
20250401,154000,1451253484,3790,3790,3790,3790,0
20250401,153900,1451253484,3790,3790,3790,3790,0
20250401,153800,1451253484,3790,3790,3790,3790,0
20250401,153700,1451253484,3790,3790,3790,3790,0
20250401,153600,1451253484,3790,3790,3790,3790,0
20250401,153500,1451253484,3790,3790,3790,3790,0
20250401,153400,1451253484,3790,3790,3790,3790,0
20250401,153300,1451253484,3790,3790,3790,3790,0
20250401,153200,1451253484,3790,3790,3790,3790,0
20250401,153100,1451253484,3790,3790,3790,3790,0
20250401,153000,1451253484,3790,3790,3790,3790,6689
20250401,152900,1425902174,3795,3795,3795,3795,0
20250401,152800,1425902174,3795,3795,3795,3795,0
20250401,152700,1425902174,3795,3795,3795,3795,0
20250401,152600,1425902174,3795,3795,3795,3795,0
20250401,152500,1425902174,3795,3795,3795,3795,0
20250401,152400,1425902174,3795,3795,3795,3795,0
20250401,152300,1425902174,3795,3795,3795,3795,0
20250401,152200,1425902174,3795,3795,3795,3795,0
20250401,152100,1425902174,3795,3795,3795,3795,0
20250401,152000,1425902174,3795,3795,3795,3795,0
20250401,151900,1425902174,3795,3795,3795,3795,546
20250401,151800,1423830104,3795,3785,3795,3785,4934
20250401,151700,1405127599,3790,3785,3790,3785,522
20250401,151600,1403151814,3780,3785,3790,3780,3129
20250401,151500,1391315279,3785,3790,3790,3785,157
20250401,151400,1390720624,3785,3785,3790,3780,2971
20250401,151300,1379468269,3785,3790,3790,3785,308
20250401,151200,1378302479,3785,3785,3790,3785,151
20250401,151100,1377730934,3785,3790,3790,3785,503
20250401,151000,1375827069,3790,3785,3790,3785,215
20250401,150900,1375013284,3790,3795,3795,3790,572
20250401,150800,1372844514,3795,3795,3795,3795,3
20250401,150700,1372833129,3795,3790,3795,3790,269
20250401,150600,1371812424,3795,3790,3795,3785,2083
20250401,150500,1363917444,3790,3790,3790,3785,502
20250401,150400,1362017214,3790,3790,3795,3790,2237
20250401,150300,1353538559,3790,3785,3790,3785,134
20250401,150200,1353031359,3785,3785,3790,3785,164
20250401,150100,1352410609,3790,3790,3790,3785,895
20250401,150000,1349019469,3790,3785,3790,3785,8
20250401,145900,1348989154,3785,3790,3790,3785,96
20250401,145800,1348625464,3790,3785,3790,3785,676
20250401,145700,1346065454,3790,3785,3790,3785,2
20250401,145600,1346057879,3790,3790,3790,3790,53
20250401,145500,1345857009,3790,3790,3790,3790,79
20250401,145400,1345557599,3795,3795,3795,3795,30
20250401,145300,1345443749,3795,3795,3795,3780,4320
20250401,145200,1329099174,3795,3790,3795,3790,89
20250401,145100,1328761809,3795,3795,3800,3795,3361
20250401,145000,1316005609,3795,3795,3795,3795,3302
20250401,144900,1303474519,3795,3795,3795,3795,30
20250401,144800,1303360669,3795,3795,3795,3795,42
20250401,144700,1303201279,3795,3790,3795,3790,6
20250401,144600,1303178534,3795,3795,3795,3795,4
20250401,144500,1303163354,3795,3795,3795,3795,850
20250401,144400,1299937604,3795,3800,3800,3795,209
20250401,144300,1299144209,3800,3800,3800,3800,161
20250401,144200,1298532409,3800,3800,3800,3800,490
20250401,144100,1296670409,3800,3800,3800,3800,30
20250401,144000,1296556409,3800,3805,3805,3800,2639
20250401,143900,1286528204,3805,3805,3810,3805,197
20250401,143800,1285778194,3810,3810,3810,3810,508
20250401,143700,1283842714,3810,3810,3810,3810,0
20250401,143600,1283842714,3810,3810,3810,3810,450
20250401,143500,1282128214,3810,3800,3810,3800,2173
20250401,143400,1273858814,3805,3805,3805,3805,1221
20250401,143300,1269212909,3805,3805,3810,3805,240
20250401,143200,1268299699,3805,3805,3805,3805,51
20250401,143100,1268105644,3810,3810,3810,3810,0
20250401,143000,1268105644,3810,3810,3810,3810,152
20250401,142900,1267526524,3810,3810,3810,3810,1130
20250401,142800,1263221224,3810,3820,3820,3810,5
20250401,142700,1263202164,3820,3820,3820,3820,0
20250401,142600,1263202164,3820,3820,3820,3820,1
20250401,142500,1263198344,3810,3810,3810,3810,30
20250401,142400,1263084044,3825,3825,3825,3825,0
20250401,142300,1263084044,3825,3820,3825,3820,2237
20250401,142200,1254537519,3810,3815,3825,3810,4214
20250401,142100,1238445434,3815,3815,3815,3815,1523
20250401,142000,1232635189,3820,3820,3820,3820,1140
20250401,141900,1228280389,3825,3825,3825,3825,0
20250401,141800,1228280389,3825,3825,3825,3825,0
20250401,141700,1228280389,3825,3825,3825,3825,347
20250401,141600,1226953114,3825,3825,3825,3825,0
20250401,141500,1226953114,3825,3825,3825,3825,0
20250401,141400,1226953114,3825,3825,3825,3825,0
20250401,141300,1226953114,3825,3825,3825,3825,0
20250401,141200,1226953114,3825,3825,3825,3825,0
20250401,141100,1226953114,3825,3825,3825,3825,660
20250401,141000,1224428614,3830,3830,3830,3830,0
20250401,140900,1224428614,3830,3825,3830,3825,114
20250401,140800,1223992154,3825,3825,3825,3825,0
20250401,140700,1223992154,3825,3825,3825,3825,0
20250401,140600,1223992154,3825,3825,3825,3825,451
20250401,140500,1222267079,3825,3825,3825,3825,0
20250401,140400,1222267079,3825,3825,3825,3825,1
20250401,140300,1222263254,3830,3830,3830,3830,13
20250401,140200,1222213464,3830,3825,3830,3825,7798
20250401,140100,1192382124,3825,3825,3830,3825,2636
20250401,140000,1182297794,3820,3820,3820,3820,170
20250401,135900,1181648394,3825,3820,3825,3820,1403
20250401,135800,1176288369,3820,3825,3825,3820,945
20250401,135700,1172674769,3820,3820,3820,3820,95
20250401,135600,1172311869,3820,3820,3820,3820,110
20250401,135500,1171891669,3825,3825,3825,3825,0
20250401,135400,1171891669,3825,3825,3825,3825,1
20250401,135300,1171887844,3825,3825,3825,3825,0
20250401,135200,1171887844,3825,3825,3825,3825,0
20250401,135100,1171887844,3825,3825,3825,3825,0
20250401,135000,1171887844,3825,3825,3825,3825,0
20250401,134900,1171887844,3825,3825,3825,3825,0
20250401,134800,1171887844,3825,3820,3825,3820,850
20250401,134700,1168640414,3820,3820,3820,3820,53
20250401,134600,1168437954,3825,3825,3825,3825,0
20250401,134500,1168437954,3825,3825,3825,3825,0
20250401,134400,1168437954,3825,3825,3825,3825,86
20250401,134300,1168109004,3820,3820,3820,3820,150
20250401,134200,1167536004,3825,3825,3825,3825,0
20250401,134100,1167536004,3825,3825,3825,3825,0
20250401,134000,1167536004,3825,3825,3825,3825,0
20250401,133900,1167536004,3825,3825,3825,3825,0
20250401,133800,1167536004,3825,3820,3825,3820,1074
20250401,133700,1163427959,3825,3825,3825,3825,0
20250401,133600,1163427959,3825,3825,3825,3825,11
20250401,133500,1163385884,3825,3825,3825,3825,0
20250401,133400,1163385884,3825,3825,3825,3825,79
20250401,133300,1163083709,3825,3820,3825,3820,3025
20250401,133200,1151513209,3820,3820,3820,3820,2
20250401,133100,1151505569,3820,3820,3820,3820,0
20250401,133000,1151505569,3820,3820,3820,3820,10
20250401,132900,1151467369,3820,3820,3820,3820,0
20250401,132800,1151467369,3820,3820,3820,3820,0
20250401,132700,1151467369,3820,3820,3820,3820,1205
20250401,132600,1146864269,3820,3820,3820,3820,1
20250401,132500,1146860449,3820,3820,3820,3820,0
20250401,132400,1146860449,3820,3820,3820,3820,126
20250401,132300,1146379129,3820,3820,3820,3820,1
20250401,132200,1146375309,3825,3820,3825,3820,2271
20250401,132100,1137699709,3820,3820,3820,3820,3
20250401,132000,1137688249,3820,3820,3820,3820,27
20250401,131900,1137585109,3820,3820,3820,3820,0
20250401,131800,1137585109,3820,3820,3820,3820,4
20250401,131700,1137569829,3815,3815,3815,3815,0
20250401,131600,1137569829,3815,3820,3820,3815,43
20250401,131500,1137405584,3820,3820,3820,3820,747
20250401,131400,1134552044,3820,3820,3820,3820,310
20250401,131300,1133367844,3820,3820,3820,3820,281
20250401,131200,1132294424,3820,3820,3820,3820,0
20250401,131100,1132294424,3820,3820,3820,3820,0
20250401,131000,1132294424,3820,3820,3820,3820,0
20250401,130900,1132294424,3820,3820,3820,3820,60
20250401,130800,1132065224,3820,3825,3825,3815,8510
20250401,130700,1099520789,3825,3825,3825,3825,31
20250401,130600,1099402214,3825,3830,3830,3825,101
20250401,130500,1099015884,3835,3835,3835,3835,0
20250401,130400,1099015884,3835,3835,3835,3835,0
20250401,130300,1099015884,3835,3835,3835,3835,0
20250401,130200,1099015884,3835,3830,3835,3830,4125
20250401,130100,1083215009,3825,3825,3825,3825,0
20250401,130000,1083215009,3825,3825,3830,3825,2077
20250401,125900,1075269334,3825,3820,3825,3820,103
20250401,125800,1074875369,3820,3820,3820,3820,851
20250401,125700,1071624549,3815,3820,3820,3815,93
20250401,125600,1071269739,3815,3815,3815,3815,337
20250401,125500,1069984084,3815,3815,3815,3815,631
20250401,125400,1067576819,3815,3815,3815,3810,1690
20250401,125300,1061130419,3815,3815,3815,3815,1606
20250401,125200,1055003529,3820,3820,3820,3820,3
20250401,125100,1054992069,3820,3820,3820,3820,1
20250401,125000,1054988249,3820,3820,3820,3820,3
20250401,124900,1054976789,3815,3815,3815,3815,21
20250401,124800,1054896674,3820,3820,3820,3820,1
20250401,124700,1054892854,3820,3820,3820,3820,3
20250401,124600,1054881394,3820,3820,3820,3820,0
20250401,124500,1054881394,3820,3820,3820,3820,3
20250401,124400,1054869934,3815,3815,3815,3815,76
20250401,124300,1054579994,3815,3820,3820,3815,43
20250401,124200,1054415932,3820,3820,3820,3820,3
20250401,124100,1054404472,3820,3820,3820,3820,0
20250401,124000,1054404472,3820,3820,3820,3820,3
20250401,123900,1054393012,3815,3815,3815,3815,4
20250401,123800,1054377752,3815,3815,3815,3815,0
20250401,123700,1054377752,3815,3815,3815,3815,0
20250401,123600,1054377752,3815,3815,3815,3815,0
20250401,123500,1054377752,3815,3820,3820,3815,302
20250401,123400,1053225597,3820,3820,3820,3820,2
20250401,123300,1053217957,3820,3820,3820,3820,3
20250401,123200,1053206497,3820,3815,3820,3815,4
20250401,123100,1053191227,3815,3815,3815,3815,20
20250401,123000,1053114927,3820,3820,3820,3820,3
20250401,122900,1053103467,3815,3815,3815,3815,105
20250401,122800,1052702892,3815,3815,3815,3815,4
20250401,122700,1052687632,3815,3815,3815,3815,0
20250401,122600,1052687632,3815,3815,3815,3815,3
20250401,122500,1052676187,3815,3820,3820,3815,713
20250401,122400,1049955892,3817,3820,3820,3817,2
20250401,122300,1049948255,3820,3820,3820,3820,4
20250401,122200,1049932975,3820,3820,3820,3820,1043
20250401,122100,1045948715,3820,3820,3820,3820,401
20250401,122000,1044416895,3825,3825,3825,3825,0
20250401,121900,1044416895,3825,3825,3825,3825,0
20250401,121800,1044416895,3825,3820,3825,3820,50
20250401,121700,1044225880,3820,3820,3820,3820,50
20250401,121600,1044034880,3820,3825,3825,3820,236
20250401,121500,1043132890,3825,3825,3825,3825,102
20250401,121400,1042742740,3825,3825,3825,3825,1
20250401,121300,1042738915,3820,3820,3820,3820,706
20250401,121200,1040041995,3820,3820,3820,3820,4
20250401,121100,1040026715,3825,3825,3825,3825,3
20250401,121000,1040015240,3825,3825,3825,3825,0
20250401,120900,1040015240,3825,3825,3825,3825,3
20250401,120800,1040003765,3825,3825,3825,3825,1
20250401,120700,1039999940,3825,3825,3825,3825,7
20250401,120600,1039973165,3825,3825,3825,3825,4
20250401,120500,1039957865,3820,3825,3825,3820,650
20250401,120400,1037474115,3825,3825,3825,3825,375
20250401,120300,1036039740,3820,3820,3820,3820,0
20250401,120200,1036039740,3820,3825,3825,3820,213
20250401,120100,1035226035,3825,3825,3825,3825,100
20250401,120000,1034843535,3825,3825,3825,3825,1
20250401,115900,1034839710,3825,3820,3825,3820,57
20250401,115800,1034621705,3825,3825,3825,3825,1
20250401,115700,1034617880,3825,3820,3825,3820,56
20250401,115600,1034403810,3820,3820,3825,3820,320
20250401,115500,1033181280,3825,3825,3825,3825,0
20250401,115400,1033181280,3825,3825,3825,3825,27
20250401,115300,1033078005,3825,3820,3830,3820,1211
20250401,115200,1028451735,3820,3825,3825,3815,435
20250401,115100,1026791660,3830,3830,3830,3830,166
20250401,115000,1026155880,3830,3820,3830,3820,76
20250401,114900,1025864810,3815,3825,3835,3815,521
20250401,114800,1023876785,3825,3830,3830,3825,286
20250401,114700,1022782830,3835,3835,3835,3835,86
20250401,114600,1022453020,3835,3830,3835,3830,180
20250401,114500,1021762730,3830,3835,3835,3830,470
20250401,114400,1019962260,3835,3830,3835,3830,143
20250401,114300,1019414145,3830,3830,3830,3830,87
20250401,114200,1019080935,3830,3830,3830,3830,603
20250401,114100,1016771445,3830,3830,3830,3825,330
20250401,114000,1015507555,3830,3830,3830,3830,86
20250401,113900,1015178175,3830,3830,3830,3830,146
20250401,113800,1014618995,3830,3830,3830,3830,11
20250401,113700,1014576865,3830,3825,3830,3820,1708
20250401,113600,1008052290,3825,3835,3835,3825,1208
20250401,113500,1003425405,3835,3835,3835,3835,165
20250401,113400,1002792630,3835,3835,3835,3830,261
20250401,113300,1001791700,3835,3835,3835,3835,83
20250401,113200,1001473395,3835,3835,3835,3835,218
20250401,113100,1000637365,3830,3835,3835,3825,196
20250401,113000,999886855,3835,3835,3835,3835,151
20250401,112900,999307770,3835,3835,3835,3835,88
20250401,112800,998970290,3835,3835,3835,3830,479
20250401,112700,997134453,3835,3835,3835,3835,86
20250401,112600,996804643,3835,3835,3835,3835,168
20250401,112500,996160363,3835,3835,3835,3835,153
20250401,112400,995573608,3835,3835,3835,3835,150
20250401,112300,994998358,3835,3835,3835,3835,120
20250401,112200,994538158,3835,3835,3835,3835,264
20250401,112100,993525718,3835,3830,3835,3830,85
20250401,112000,993199753,3835,3830,3835,3830,210
20250401,111900,992394608,3830,3835,3835,3830,171
20250401,111800,991738838,3835,3835,3835,3835,72
20250401,111700,991462718,3835,3835,3835,3835,84
20250401,111600,991140578,3830,3830,3830,3830,0
20250401,111500,991140578,3830,3825,3835,3825,2204
20250401,111400,982699198,3825,3830,3830,3825,227
20250401,111300,981830123,3830,3830,3830,3830,159
20250401,111200,981221153,3830,3830,3830,3830,103
20250401,111100,980826663,3830,3827,3830,3827,157
20250401,111000,980225374,3830,3830,3830,3830,163
20250401,110900,979601084,3830,3830,3830,3825,170
20250401,110800,978950054,3830,3830,3830,3830,87
20250401,110700,978616844,3830,3830,3830,3825,163
20250401,110600,977992559,3830,3830,3830,3830,158
20250401,110500,977387419,3830,3830,3830,3830,159
20250401,110400,976778449,3830,3830,3830,3830,77
20250401,110300,976483539,3830,3830,3830,3830,158
20250401,110200,975878399,3830,3830,3830,3827,262
20250401,110100,974874942,3825,3830,3830,3825,164
20250401,110000,974246832,3830,3830,3830,3825,493
20250401,105900,972360692,3830,3830,3830,3830,163
20250401,105800,971736402,3830,3830,3830,3825,428
20250401,105700,970098412,3830,3830,3830,3830,162
20250401,105600,969477952,3830,3825,3830,3820,491
20250401,105500,967600612,3825,3825,3825,3825,1679
20250401,105400,961178437,3825,3820,3825,3820,175
20250401,105300,960509102,3825,3825,3825,3825,167
20250401,105200,959870327,3820,3820,3820,3820,100
20250401,105100,959488327,3825,3820,3825,3820,245
20250401,105000,958551562,3820,3820,3820,3820,158
20250401,104900,957948002,3820,3820,3820,3820,340
20250401,104800,956649202,3820,3820,3820,3820,2001
20250401,104700,949005382,3815,3815,3815,3815,555
20250401,104600,946888057,3810,3805,3810,3805,2172
20250401,104500,938617162,3800,3800,3800,3800,0
20250401,104400,938617162,3800,3805,3805,3800,269
20250401,104300,937594592,3800,3800,3800,3795,1374
20250401,104200,932375892,3797,3800,3800,3797,80
20250401,104100,932071895,3800,3800,3800,3795,208
20250401,104000,931281755,3800,3795,3800,3795,92
20250401,103900,930932185,3800,3800,3800,3800,3
20250401,103800,930920785,3790,3800,3800,3790,775
20250401,103700,927979570,3795,3800,3800,3795,280
20250401,103600,926916920,3795,3800,3800,3790,2555
20250401,103500,917232950,3790,3805,3805,3790,293
20250401,103400,916120195,3800,3810,3810,3800,219
20250401,103300,915287960,3810,3820,3820,3805,1007
20250401,103200,911452415,3820,3815,3820,3815,526
20250401,103100,909445325,3820,3820,3820,3820,706
20250401,103000,906748405,3820,3820,3820,3820,171
20250401,102900,906095185,3815,3820,3820,3815,92
20250401,102800,905743775,3815,3815,3815,3815,3
20250401,102700,905732330,3815,3815,3815,3815,3
20250401,102600,905720885,3820,3810,3820,3810,852
20250401,102500,902471765,3815,3820,3820,3815,3354
20250401,102400,889659985,3815,3820,3820,3815,5
20250401,102300,889640900,3810,3815,3815,3810,727
20250401,102200,886869185,3815,3820,3820,3810,492
20250401,102100,884992565,3815,3820,3825,3815,437
20250401,102000,883323295,3830,3830,3830,3825,188
20250401,101900,882604145,3825,3825,3830,3825,310
20250401,101800,881418295,3830,3830,3830,3830,1
20250401,101700,881414465,3830,3830,3835,3830,511
20250401,101600,879457235,3840,3845,3845,3835,318
20250401,101500,878237595,3840,3845,3845,3835,407
20250401,101400,876675635,3845,3850,3850,3840,1229
20250401,101300,871953005,3850,3845,3850,3845,121
20250401,101200,871487655,3845,3835,3850,3832,7410
20250401,101100,843018205,3840,3835,3840,3835,103
20250401,101000,842623190,3835,3835,3835,3835,501
20250401,100900,840701855,3840,3835,3840,3835,286
20250401,100800,839605030,3830,3830,3830,3825,2925
20250401,100700,828402890,3825,3825,3840,3825,15575
20250401,100600,768801040,3825,3825,3825,3820,157
20250401,100500,768200540,3820,3820,3820,3820,1356
20250401,100400,763020620,3820,3825,3825,3820,183
20250401,100300,762320670,3825,3820,3825,3820,8513
20250401,100200,729770120,3817,3820,3820,3815,604
20250401,100100,727465408,3820,3820,3820,3810,397
20250401,100000,725950278,3820,3820,3820,3820,83
20250401,095900,725633218,3815,3820,3820,3815,305
20250401,095800,724468823,3820,3820,3820,3820,278
20250401,095700,723406863,3820,3820,3820,3820,110
20250401,095600,722986663,3820,3810,3820,3800,319
20250401,095500,721774223,3820,3820,3820,3820,16
20250401,095400,721713103,3820,3815,3820,3815,990
20250401,095300,717935453,3815,3810,3815,3800,2873
20250401,095200,707000638,3820,3820,3820,3820,100
20250401,095100,706618638,3805,3820,3820,3805,2579
20250401,095000,696788373,3820,3820,3825,3805,7923
20250401,094900,666535868,3820,3820,3820,3820,0
20250401,094800,666535868,3820,3820,3820,3815,2852
20250401,094700,655641883,3820,3820,3820,3820,3073
20250401,094600,643903023,3820,3820,3820,3810,2645
20250401,094500,633803253,3815,3830,3830,3805,3094
20250401,094400,621991248,3835,3845,3850,3820,43268
20250401,094300,456404733,3840,3835,3840,3825,21333
20250401,094200,374781076,3840,3830,3840,3825,602
20250401,094100,372474716,3825,3820,3830,3820,2234
20250401,094000,363928646,3820,3830,3830,3820,668
20250401,093900,361376771,3830,3830,3840,3820,182
20250401,093800,360680021,3830,3840,3845,3830,626
20250401,093700,358279631,3845,3825,3845,3825,1747
20250401,093600,351565931,3830,3835,3845,3830,13
20250401,093500,351516021,3845,3845,3850,3835,4274
20250401,093400,335087626,3845,3845,3850,3845,2619
20250401,093300,325015566,3845,3830,3845,3825,10146
20250401,093200,286117726,3830,3815,3830,3815,9662
20250401,093100,249173111,3815,3810,3815,3800,1864
20250401,093000,242078976,3805,3790,3805,3790,3774
20250401,092900,227751886,3785,3785,3785,3785,3
20250401,092800,227740531,3790,3790,3790,3790,10
20250401,092700,227702631,3780,3795,3800,3780,1411
20250401,092600,222343051,3795,3790,3795,3785,568
20250401,092500,220192671,3790,3785,3800,3785,334
20250401,092400,218926476,3800,3780,3800,3780,4058
20250401,092300,203524602,3782,3785,3785,3782,2
20250401,092200,203517035,3780,3790,3790,3780,374
20250401,092100,202101825,3785,3785,3790,3785,866
20250401,092000,198823995,3790,3790,3790,3790,0
20250401,091900,198823995,3790,3790,3790,3790,64
20250401,091800,198581435,3795,3795,3795,3795,5
20250401,091700,198562460,3790,3790,3790,3790,505
20250401,091600,196648510,3790,3790,3790,3790,625
20250401,091500,194279760,3790,3790,3790,3790,35
20250401,091400,194147110,3790,3790,3795,3790,465
20250401,091300,192384285,3790,3780,3790,3780,1206
20250401,091200,187818400,3780,3780,3780,3780,276
20250401,091100,186775120,3780,3780,3785,3780,1843
20250401,091000,179803370,3785,3765,3785,3765,3671
20250401,090900,165928640,3765,3765,3770,3765,106
20250401,090800,165529515,3765,3765,3770,3765,1587
20250401,090700,159550985,3765,3760,3765,3760,1945
20250401,090600,152237775,3760,3750,3760,3750,2863
20250401,090500,141478690,3745,3745,3745,3745,1526
20250401,090400,135763820,3730,3735,3735,3725,1031
20250401,090300,131920640,3725,3730,3730,3725,2656
20250401,090200,122026285,3730,3740,3740,3730,3398
20250401,090100,109330415,3760,3745,3760,3730,5686
20250401,090000,88009925,3745,3730,3745,3720,23591
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 1451253484 3790 3790 3790 3790 6689
3 20250401 185000 1451253484 3790 3790 3790 3790 0
4 20250401 184900 1451253484 3790 3790 3790 3790 0
5 20250401 184800 1451253484 3790 3790 3790 3790 0
6 20250401 184700 1451253484 3790 3790 3790 3790 0
7 20250401 184600 1451253484 3790 3790 3790 3790 0
8 20250401 184500 1451253484 3790 3790 3790 3790 0
9 20250401 184400 1451253484 3790 3790 3790 3790 0
10 20250401 184300 1451253484 3790 3790 3790 3790 0
11 20250401 184200 1451253484 3790 3790 3790 3790 0
12 20250401 184100 1451253484 3790 3790 3790 3790 0
13 20250401 184000 1451253484 3790 3790 3790 3790 0
14 20250401 183900 1451253484 3790 3790 3790 3790 0
15 20250401 183800 1451253484 3790 3790 3790 3790 0
16 20250401 183700 1451253484 3790 3790 3790 3790 0
17 20250401 183600 1451253484 3790 3790 3790 3790 0
18 20250401 183500 1451253484 3790 3790 3790 3790 0
19 20250401 183400 1451253484 3790 3790 3790 3790 0
20 20250401 183300 1451253484 3790 3790 3790 3790 0
21 20250401 183200 1451253484 3790 3790 3790 3790 0
22 20250401 183100 1451253484 3790 3790 3790 3790 0
23 20250401 183000 1451253484 3790 3790 3790 3790 0
24 20250401 182900 1451253484 3790 3790 3790 3790 0
25 20250401 182800 1451253484 3790 3790 3790 3790 0
26 20250401 182700 1451253484 3790 3790 3790 3790 0
27 20250401 182600 1451253484 3790 3790 3790 3790 0
28 20250401 182500 1451253484 3790 3790 3790 3790 0
29 20250401 182400 1451253484 3790 3790 3790 3790 0
30 20250401 182300 1451253484 3790 3790 3790 3790 0
31 20250401 182200 1451253484 3790 3790 3790 3790 0
32 20250401 182100 1451253484 3790 3790 3790 3790 6689
33 20250401 182000 1451253484 3790 3790 3790 3790 0
34 20250401 181900 1451253484 3790 3790 3790 3790 0
35 20250401 181800 1451253484 3790 3790 3790 3790 0
36 20250401 181700 1451253484 3790 3790 3790 3790 0
37 20250401 181600 1451253484 3790 3790 3790 3790 0
38 20250401 181500 1451253484 3790 3790 3790 3790 0
39 20250401 181400 1451253484 3790 3790 3790 3790 0
40 20250401 181300 1451253484 3790 3790 3790 3790 0
41 20250401 181200 1451253484 3790 3790 3790 3790 0
42 20250401 181100 1451253484 3790 3790 3790 3790 0
43 20250401 181000 1451253484 3790 3790 3790 3790 0
44 20250401 180900 1451253484 3790 3790 3790 3790 0
45 20250401 180800 1451253484 3790 3790 3790 3790 0
46 20250401 180700 1451253484 3790 3790 3790 3790 0
47 20250401 180600 1451253484 3790 3790 3790 3790 0
48 20250401 180500 1451253484 3790 3790 3790 3790 0
49 20250401 180400 1451253484 3790 3790 3790 3790 0
50 20250401 180300 1451253484 3790 3790 3790 3790 0
51 20250401 180200 1451253484 3790 3790 3790 3790 0
52 20250401 180100 1451253484 3790 3790 3790 3790 0
53 20250401 180000 1451253484 3790 3790 3790 3790 0
54 20250401 175900 1451253484 3790 3790 3790 3790 0
55 20250401 175800 1451253484 3790 3790 3790 3790 0
56 20250401 175700 1451253484 3790 3790 3790 3790 0
57 20250401 175600 1451253484 3790 3790 3790 3790 0
58 20250401 175500 1451253484 3790 3790 3790 3790 0
59 20250401 175400 1451253484 3790 3790 3790 3790 0
60 20250401 175300 1451253484 3790 3790 3790 3790 0
61 20250401 175200 1451253484 3790 3790 3790 3790 0
62 20250401 175100 1451253484 3790 3790 3790 3790 6689
63 20250401 175000 1451253484 3790 3790 3790 3790 0
64 20250401 174900 1451253484 3790 3790 3790 3790 0
65 20250401 174800 1451253484 3790 3790 3790 3790 0
66 20250401 174700 1451253484 3790 3790 3790 3790 0
67 20250401 174600 1451253484 3790 3790 3790 3790 0
68 20250401 174500 1451253484 3790 3790 3790 3790 0
69 20250401 174400 1451253484 3790 3790 3790 3790 0
70 20250401 174300 1451253484 3790 3790 3790 3790 0
71 20250401 174200 1451253484 3790 3790 3790 3790 0
72 20250401 174100 1451253484 3790 3790 3790 3790 0
73 20250401 174000 1451253484 3790 3790 3790 3790 0
74 20250401 173900 1451253484 3790 3790 3790 3790 0
75 20250401 173800 1451253484 3790 3790 3790 3790 0
76 20250401 173700 1451253484 3790 3790 3790 3790 0
77 20250401 173600 1451253484 3790 3790 3790 3790 0
78 20250401 173500 1451253484 3790 3790 3790 3790 0
79 20250401 173400 1451253484 3790 3790 3790 3790 0
80 20250401 173300 1451253484 3790 3790 3790 3790 0
81 20250401 173200 1451253484 3790 3790 3790 3790 0
82 20250401 173100 1451253484 3790 3790 3790 3790 0
83 20250401 173000 1451253484 3790 3790 3790 3790 0
84 20250401 172900 1451253484 3790 3790 3790 3790 0
85 20250401 172800 1451253484 3790 3790 3790 3790 0
86 20250401 172700 1451253484 3790 3790 3790 3790 0
87 20250401 172600 1451253484 3790 3790 3790 3790 0
88 20250401 172500 1451253484 3790 3790 3790 3790 0
89 20250401 172400 1451253484 3790 3790 3790 3790 0
90 20250401 172300 1451253484 3790 3790 3790 3790 0
91 20250401 172200 1451253484 3790 3790 3790 3790 0
92 20250401 172100 1451253484 3790 3790 3790 3790 6689
93 20250401 172000 1451253484 3790 3790 3790 3790 0
94 20250401 171900 1451253484 3790 3790 3790 3790 0
95 20250401 171800 1451253484 3790 3790 3790 3790 0
96 20250401 171700 1451253484 3790 3790 3790 3790 0
97 20250401 171600 1451253484 3790 3790 3790 3790 0
98 20250401 171500 1451253484 3790 3790 3790 3790 0
99 20250401 171400 1451253484 3790 3790 3790 3790 0
100 20250401 171300 1451253484 3790 3790 3790 3790 0
101 20250401 171200 1451253484 3790 3790 3790 3790 0
102 20250401 171100 1451253484 3790 3790 3790 3790 0
103 20250401 171000 1451253484 3790 3790 3790 3790 0
104 20250401 170900 1451253484 3790 3790 3790 3790 0
105 20250401 170800 1451253484 3790 3790 3790 3790 0
106 20250401 170700 1451253484 3790 3790 3790 3790 0
107 20250401 170600 1451253484 3790 3790 3790 3790 0
108 20250401 170500 1451253484 3790 3790 3790 3790 0
109 20250401 170400 1451253484 3790 3790 3790 3790 0
110 20250401 170300 1451253484 3790 3790 3790 3790 0
111 20250401 170200 1451253484 3790 3790 3790 3790 0
112 20250401 170100 1451253484 3790 3790 3790 3790 0
113 20250401 170000 1451253484 3790 3790 3790 3790 0
114 20250401 165900 1451253484 3790 3790 3790 3790 0
115 20250401 165800 1451253484 3790 3790 3790 3790 0
116 20250401 165700 1451253484 3790 3790 3790 3790 0
117 20250401 165600 1451253484 3790 3790 3790 3790 0
118 20250401 165500 1451253484 3790 3790 3790 3790 0
119 20250401 165400 1451253484 3790 3790 3790 3790 0
120 20250401 165300 1451253484 3790 3790 3790 3790 0
121 20250401 165200 1451253484 3790 3790 3790 3790 0
122 20250401 165100 1451253484 3790 3790 3790 3790 6689
123 20250401 165000 1451253484 3790 3790 3790 3790 0
124 20250401 164900 1451253484 3790 3790 3790 3790 0
125 20250401 164800 1451253484 3790 3790 3790 3790 0
126 20250401 164700 1451253484 3790 3790 3790 3790 0
127 20250401 164600 1451253484 3790 3790 3790 3790 0
128 20250401 164500 1451253484 3790 3790 3790 3790 0
129 20250401 164400 1451253484 3790 3790 3790 3790 0
130 20250401 164300 1451253484 3790 3790 3790 3790 0
131 20250401 164200 1451253484 3790 3790 3790 3790 0
132 20250401 164100 1451253484 3790 3790 3790 3790 0
133 20250401 164000 1451253484 3790 3790 3790 3790 0
134 20250401 163900 1451253484 3790 3790 3790 3790 0
135 20250401 163800 1451253484 3790 3790 3790 3790 0
136 20250401 163700 1451253484 3790 3790 3790 3790 0
137 20250401 163600 1451253484 3790 3790 3790 3790 0
138 20250401 163500 1451253484 3790 3790 3790 3790 0
139 20250401 163400 1451253484 3790 3790 3790 3790 0
140 20250401 163300 1451253484 3790 3790 3790 3790 0
141 20250401 163200 1451253484 3790 3790 3790 3790 0
142 20250401 163100 1451253484 3790 3790 3790 3790 0
143 20250401 163000 1451253484 3790 3790 3790 3790 0
144 20250401 162900 1451253484 3790 3790 3790 3790 0
145 20250401 162800 1451253484 3790 3790 3790 3790 0
146 20250401 162700 1451253484 3790 3790 3790 3790 0
147 20250401 162600 1451253484 3790 3790 3790 3790 0
148 20250401 162500 1451253484 3790 3790 3790 3790 0
149 20250401 162400 1451253484 3790 3790 3790 3790 0
150 20250401 162300 1451253484 3790 3790 3790 3790 0
151 20250401 162200 1451253484 3790 3790 3790 3790 0
152 20250401 162100 1451253484 3790 3790 3790 3790 6689
153 20250401 162000 1451253484 3790 3790 3790 3790 0
154 20250401 161900 1451253484 3790 3790 3790 3790 0
155 20250401 161800 1451253484 3790 3790 3790 3790 0
156 20250401 161700 1451253484 3790 3790 3790 3790 0
157 20250401 161600 1451253484 3790 3790 3790 3790 0
158 20250401 161500 1451253484 3790 3790 3790 3790 0
159 20250401 161400 1451253484 3790 3790 3790 3790 0
160 20250401 161300 1451253484 3790 3790 3790 3790 0
161 20250401 161200 1451253484 3790 3790 3790 3790 0
162 20250401 161100 1451253484 3790 3790 3790 3790 0
163 20250401 161000 1451253484 3790 3790 3790 3790 0
164 20250401 160900 1451253484 3790 3790 3790 3790 0
165 20250401 160800 1451253484 3790 3790 3790 3790 0
166 20250401 160700 1451253484 3790 3790 3790 3790 0
167 20250401 160600 1451253484 3790 3790 3790 3790 0
168 20250401 160500 1451253484 3790 3790 3790 3790 0
169 20250401 160400 1451253484 3790 3790 3790 3790 0
170 20250401 160300 1451253484 3790 3790 3790 3790 0
171 20250401 160200 1451253484 3790 3790 3790 3790 0
172 20250401 160100 1451253484 3790 3790 3790 3790 0
173 20250401 160000 1451253484 3790 3790 3790 3790 0
174 20250401 155900 1451253484 3790 3790 3790 3790 0
175 20250401 155800 1451253484 3790 3790 3790 3790 0
176 20250401 155700 1451253484 3790 3790 3790 3790 0
177 20250401 155600 1451253484 3790 3790 3790 3790 0
178 20250401 155500 1451253484 3790 3790 3790 3790 0
179 20250401 155400 1451253484 3790 3790 3790 3790 0
180 20250401 155300 1451253484 3790 3790 3790 3790 0
181 20250401 155200 1451253484 3790 3790 3790 3790 0
182 20250401 155100 1451253484 3790 3790 3790 3790 6689
183 20250401 155000 1451253484 3790 3790 3790 3790 0
184 20250401 154900 1451253484 3790 3790 3790 3790 0
185 20250401 154800 1451253484 3790 3790 3790 3790 0
186 20250401 154700 1451253484 3790 3790 3790 3790 0
187 20250401 154600 1451253484 3790 3790 3790 3790 0
188 20250401 154500 1451253484 3790 3790 3790 3790 0
189 20250401 154400 1451253484 3790 3790 3790 3790 0
190 20250401 154300 1451253484 3790 3790 3790 3790 0
191 20250401 154200 1451253484 3790 3790 3790 3790 0
192 20250401 154100 1451253484 3790 3790 3790 3790 0
193 20250401 154000 1451253484 3790 3790 3790 3790 0
194 20250401 153900 1451253484 3790 3790 3790 3790 0
195 20250401 153800 1451253484 3790 3790 3790 3790 0
196 20250401 153700 1451253484 3790 3790 3790 3790 0
197 20250401 153600 1451253484 3790 3790 3790 3790 0
198 20250401 153500 1451253484 3790 3790 3790 3790 0
199 20250401 153400 1451253484 3790 3790 3790 3790 0
200 20250401 153300 1451253484 3790 3790 3790 3790 0
201 20250401 153200 1451253484 3790 3790 3790 3790 0
202 20250401 153100 1451253484 3790 3790 3790 3790 0
203 20250401 153000 1451253484 3790 3790 3790 3790 6689
204 20250401 152900 1425902174 3795 3795 3795 3795 0
205 20250401 152800 1425902174 3795 3795 3795 3795 0
206 20250401 152700 1425902174 3795 3795 3795 3795 0
207 20250401 152600 1425902174 3795 3795 3795 3795 0
208 20250401 152500 1425902174 3795 3795 3795 3795 0
209 20250401 152400 1425902174 3795 3795 3795 3795 0
210 20250401 152300 1425902174 3795 3795 3795 3795 0
211 20250401 152200 1425902174 3795 3795 3795 3795 0
212 20250401 152100 1425902174 3795 3795 3795 3795 0
213 20250401 152000 1425902174 3795 3795 3795 3795 0
214 20250401 151900 1425902174 3795 3795 3795 3795 546
215 20250401 151800 1423830104 3795 3785 3795 3785 4934
216 20250401 151700 1405127599 3790 3785 3790 3785 522
217 20250401 151600 1403151814 3780 3785 3790 3780 3129
218 20250401 151500 1391315279 3785 3790 3790 3785 157
219 20250401 151400 1390720624 3785 3785 3790 3780 2971
220 20250401 151300 1379468269 3785 3790 3790 3785 308
221 20250401 151200 1378302479 3785 3785 3790 3785 151
222 20250401 151100 1377730934 3785 3790 3790 3785 503
223 20250401 151000 1375827069 3790 3785 3790 3785 215
224 20250401 150900 1375013284 3790 3795 3795 3790 572
225 20250401 150800 1372844514 3795 3795 3795 3795 3
226 20250401 150700 1372833129 3795 3790 3795 3790 269
227 20250401 150600 1371812424 3795 3790 3795 3785 2083
228 20250401 150500 1363917444 3790 3790 3790 3785 502
229 20250401 150400 1362017214 3790 3790 3795 3790 2237
230 20250401 150300 1353538559 3790 3785 3790 3785 134
231 20250401 150200 1353031359 3785 3785 3790 3785 164
232 20250401 150100 1352410609 3790 3790 3790 3785 895
233 20250401 150000 1349019469 3790 3785 3790 3785 8
234 20250401 145900 1348989154 3785 3790 3790 3785 96
235 20250401 145800 1348625464 3790 3785 3790 3785 676
236 20250401 145700 1346065454 3790 3785 3790 3785 2
237 20250401 145600 1346057879 3790 3790 3790 3790 53
238 20250401 145500 1345857009 3790 3790 3790 3790 79
239 20250401 145400 1345557599 3795 3795 3795 3795 30
240 20250401 145300 1345443749 3795 3795 3795 3780 4320
241 20250401 145200 1329099174 3795 3790 3795 3790 89
242 20250401 145100 1328761809 3795 3795 3800 3795 3361
243 20250401 145000 1316005609 3795 3795 3795 3795 3302
244 20250401 144900 1303474519 3795 3795 3795 3795 30
245 20250401 144800 1303360669 3795 3795 3795 3795 42
246 20250401 144700 1303201279 3795 3790 3795 3790 6
247 20250401 144600 1303178534 3795 3795 3795 3795 4
248 20250401 144500 1303163354 3795 3795 3795 3795 850
249 20250401 144400 1299937604 3795 3800 3800 3795 209
250 20250401 144300 1299144209 3800 3800 3800 3800 161
251 20250401 144200 1298532409 3800 3800 3800 3800 490
252 20250401 144100 1296670409 3800 3800 3800 3800 30
253 20250401 144000 1296556409 3800 3805 3805 3800 2639
254 20250401 143900 1286528204 3805 3805 3810 3805 197
255 20250401 143800 1285778194 3810 3810 3810 3810 508
256 20250401 143700 1283842714 3810 3810 3810 3810 0
257 20250401 143600 1283842714 3810 3810 3810 3810 450
258 20250401 143500 1282128214 3810 3800 3810 3800 2173
259 20250401 143400 1273858814 3805 3805 3805 3805 1221
260 20250401 143300 1269212909 3805 3805 3810 3805 240
261 20250401 143200 1268299699 3805 3805 3805 3805 51
262 20250401 143100 1268105644 3810 3810 3810 3810 0
263 20250401 143000 1268105644 3810 3810 3810 3810 152
264 20250401 142900 1267526524 3810 3810 3810 3810 1130
265 20250401 142800 1263221224 3810 3820 3820 3810 5
266 20250401 142700 1263202164 3820 3820 3820 3820 0
267 20250401 142600 1263202164 3820 3820 3820 3820 1
268 20250401 142500 1263198344 3810 3810 3810 3810 30
269 20250401 142400 1263084044 3825 3825 3825 3825 0
270 20250401 142300 1263084044 3825 3820 3825 3820 2237
271 20250401 142200 1254537519 3810 3815 3825 3810 4214
272 20250401 142100 1238445434 3815 3815 3815 3815 1523
273 20250401 142000 1232635189 3820 3820 3820 3820 1140
274 20250401 141900 1228280389 3825 3825 3825 3825 0
275 20250401 141800 1228280389 3825 3825 3825 3825 0
276 20250401 141700 1228280389 3825 3825 3825 3825 347
277 20250401 141600 1226953114 3825 3825 3825 3825 0
278 20250401 141500 1226953114 3825 3825 3825 3825 0
279 20250401 141400 1226953114 3825 3825 3825 3825 0
280 20250401 141300 1226953114 3825 3825 3825 3825 0
281 20250401 141200 1226953114 3825 3825 3825 3825 0
282 20250401 141100 1226953114 3825 3825 3825 3825 660
283 20250401 141000 1224428614 3830 3830 3830 3830 0
284 20250401 140900 1224428614 3830 3825 3830 3825 114
285 20250401 140800 1223992154 3825 3825 3825 3825 0
286 20250401 140700 1223992154 3825 3825 3825 3825 0
287 20250401 140600 1223992154 3825 3825 3825 3825 451
288 20250401 140500 1222267079 3825 3825 3825 3825 0
289 20250401 140400 1222267079 3825 3825 3825 3825 1
290 20250401 140300 1222263254 3830 3830 3830 3830 13
291 20250401 140200 1222213464 3830 3825 3830 3825 7798
292 20250401 140100 1192382124 3825 3825 3830 3825 2636
293 20250401 140000 1182297794 3820 3820 3820 3820 170
294 20250401 135900 1181648394 3825 3820 3825 3820 1403
295 20250401 135800 1176288369 3820 3825 3825 3820 945
296 20250401 135700 1172674769 3820 3820 3820 3820 95
297 20250401 135600 1172311869 3820 3820 3820 3820 110
298 20250401 135500 1171891669 3825 3825 3825 3825 0
299 20250401 135400 1171891669 3825 3825 3825 3825 1
300 20250401 135300 1171887844 3825 3825 3825 3825 0
301 20250401 135200 1171887844 3825 3825 3825 3825 0
302 20250401 135100 1171887844 3825 3825 3825 3825 0
303 20250401 135000 1171887844 3825 3825 3825 3825 0
304 20250401 134900 1171887844 3825 3825 3825 3825 0
305 20250401 134800 1171887844 3825 3820 3825 3820 850
306 20250401 134700 1168640414 3820 3820 3820 3820 53
307 20250401 134600 1168437954 3825 3825 3825 3825 0
308 20250401 134500 1168437954 3825 3825 3825 3825 0
309 20250401 134400 1168437954 3825 3825 3825 3825 86
310 20250401 134300 1168109004 3820 3820 3820 3820 150
311 20250401 134200 1167536004 3825 3825 3825 3825 0
312 20250401 134100 1167536004 3825 3825 3825 3825 0
313 20250401 134000 1167536004 3825 3825 3825 3825 0
314 20250401 133900 1167536004 3825 3825 3825 3825 0
315 20250401 133800 1167536004 3825 3820 3825 3820 1074
316 20250401 133700 1163427959 3825 3825 3825 3825 0
317 20250401 133600 1163427959 3825 3825 3825 3825 11
318 20250401 133500 1163385884 3825 3825 3825 3825 0
319 20250401 133400 1163385884 3825 3825 3825 3825 79
320 20250401 133300 1163083709 3825 3820 3825 3820 3025
321 20250401 133200 1151513209 3820 3820 3820 3820 2
322 20250401 133100 1151505569 3820 3820 3820 3820 0
323 20250401 133000 1151505569 3820 3820 3820 3820 10
324 20250401 132900 1151467369 3820 3820 3820 3820 0
325 20250401 132800 1151467369 3820 3820 3820 3820 0
326 20250401 132700 1151467369 3820 3820 3820 3820 1205
327 20250401 132600 1146864269 3820 3820 3820 3820 1
328 20250401 132500 1146860449 3820 3820 3820 3820 0
329 20250401 132400 1146860449 3820 3820 3820 3820 126
330 20250401 132300 1146379129 3820 3820 3820 3820 1
331 20250401 132200 1146375309 3825 3820 3825 3820 2271
332 20250401 132100 1137699709 3820 3820 3820 3820 3
333 20250401 132000 1137688249 3820 3820 3820 3820 27
334 20250401 131900 1137585109 3820 3820 3820 3820 0
335 20250401 131800 1137585109 3820 3820 3820 3820 4
336 20250401 131700 1137569829 3815 3815 3815 3815 0
337 20250401 131600 1137569829 3815 3820 3820 3815 43
338 20250401 131500 1137405584 3820 3820 3820 3820 747
339 20250401 131400 1134552044 3820 3820 3820 3820 310
340 20250401 131300 1133367844 3820 3820 3820 3820 281
341 20250401 131200 1132294424 3820 3820 3820 3820 0
342 20250401 131100 1132294424 3820 3820 3820 3820 0
343 20250401 131000 1132294424 3820 3820 3820 3820 0
344 20250401 130900 1132294424 3820 3820 3820 3820 60
345 20250401 130800 1132065224 3820 3825 3825 3815 8510
346 20250401 130700 1099520789 3825 3825 3825 3825 31
347 20250401 130600 1099402214 3825 3830 3830 3825 101
348 20250401 130500 1099015884 3835 3835 3835 3835 0
349 20250401 130400 1099015884 3835 3835 3835 3835 0
350 20250401 130300 1099015884 3835 3835 3835 3835 0
351 20250401 130200 1099015884 3835 3830 3835 3830 4125
352 20250401 130100 1083215009 3825 3825 3825 3825 0
353 20250401 130000 1083215009 3825 3825 3830 3825 2077
354 20250401 125900 1075269334 3825 3820 3825 3820 103
355 20250401 125800 1074875369 3820 3820 3820 3820 851
356 20250401 125700 1071624549 3815 3820 3820 3815 93
357 20250401 125600 1071269739 3815 3815 3815 3815 337
358 20250401 125500 1069984084 3815 3815 3815 3815 631
359 20250401 125400 1067576819 3815 3815 3815 3810 1690
360 20250401 125300 1061130419 3815 3815 3815 3815 1606
361 20250401 125200 1055003529 3820 3820 3820 3820 3
362 20250401 125100 1054992069 3820 3820 3820 3820 1
363 20250401 125000 1054988249 3820 3820 3820 3820 3
364 20250401 124900 1054976789 3815 3815 3815 3815 21
365 20250401 124800 1054896674 3820 3820 3820 3820 1
366 20250401 124700 1054892854 3820 3820 3820 3820 3
367 20250401 124600 1054881394 3820 3820 3820 3820 0
368 20250401 124500 1054881394 3820 3820 3820 3820 3
369 20250401 124400 1054869934 3815 3815 3815 3815 76
370 20250401 124300 1054579994 3815 3820 3820 3815 43
371 20250401 124200 1054415932 3820 3820 3820 3820 3
372 20250401 124100 1054404472 3820 3820 3820 3820 0
373 20250401 124000 1054404472 3820 3820 3820 3820 3
374 20250401 123900 1054393012 3815 3815 3815 3815 4
375 20250401 123800 1054377752 3815 3815 3815 3815 0
376 20250401 123700 1054377752 3815 3815 3815 3815 0
377 20250401 123600 1054377752 3815 3815 3815 3815 0
378 20250401 123500 1054377752 3815 3820 3820 3815 302
379 20250401 123400 1053225597 3820 3820 3820 3820 2
380 20250401 123300 1053217957 3820 3820 3820 3820 3
381 20250401 123200 1053206497 3820 3815 3820 3815 4
382 20250401 123100 1053191227 3815 3815 3815 3815 20
383 20250401 123000 1053114927 3820 3820 3820 3820 3
384 20250401 122900 1053103467 3815 3815 3815 3815 105
385 20250401 122800 1052702892 3815 3815 3815 3815 4
386 20250401 122700 1052687632 3815 3815 3815 3815 0
387 20250401 122600 1052687632 3815 3815 3815 3815 3
388 20250401 122500 1052676187 3815 3820 3820 3815 713
389 20250401 122400 1049955892 3817 3820 3820 3817 2
390 20250401 122300 1049948255 3820 3820 3820 3820 4
391 20250401 122200 1049932975 3820 3820 3820 3820 1043
392 20250401 122100 1045948715 3820 3820 3820 3820 401
393 20250401 122000 1044416895 3825 3825 3825 3825 0
394 20250401 121900 1044416895 3825 3825 3825 3825 0
395 20250401 121800 1044416895 3825 3820 3825 3820 50
396 20250401 121700 1044225880 3820 3820 3820 3820 50
397 20250401 121600 1044034880 3820 3825 3825 3820 236
398 20250401 121500 1043132890 3825 3825 3825 3825 102
399 20250401 121400 1042742740 3825 3825 3825 3825 1
400 20250401 121300 1042738915 3820 3820 3820 3820 706
401 20250401 121200 1040041995 3820 3820 3820 3820 4
402 20250401 121100 1040026715 3825 3825 3825 3825 3
403 20250401 121000 1040015240 3825 3825 3825 3825 0
404 20250401 120900 1040015240 3825 3825 3825 3825 3
405 20250401 120800 1040003765 3825 3825 3825 3825 1
406 20250401 120700 1039999940 3825 3825 3825 3825 7
407 20250401 120600 1039973165 3825 3825 3825 3825 4
408 20250401 120500 1039957865 3820 3825 3825 3820 650
409 20250401 120400 1037474115 3825 3825 3825 3825 375
410 20250401 120300 1036039740 3820 3820 3820 3820 0
411 20250401 120200 1036039740 3820 3825 3825 3820 213
412 20250401 120100 1035226035 3825 3825 3825 3825 100
413 20250401 120000 1034843535 3825 3825 3825 3825 1
414 20250401 115900 1034839710 3825 3820 3825 3820 57
415 20250401 115800 1034621705 3825 3825 3825 3825 1
416 20250401 115700 1034617880 3825 3820 3825 3820 56
417 20250401 115600 1034403810 3820 3820 3825 3820 320
418 20250401 115500 1033181280 3825 3825 3825 3825 0
419 20250401 115400 1033181280 3825 3825 3825 3825 27
420 20250401 115300 1033078005 3825 3820 3830 3820 1211
421 20250401 115200 1028451735 3820 3825 3825 3815 435
422 20250401 115100 1026791660 3830 3830 3830 3830 166
423 20250401 115000 1026155880 3830 3820 3830 3820 76
424 20250401 114900 1025864810 3815 3825 3835 3815 521
425 20250401 114800 1023876785 3825 3830 3830 3825 286
426 20250401 114700 1022782830 3835 3835 3835 3835 86
427 20250401 114600 1022453020 3835 3830 3835 3830 180
428 20250401 114500 1021762730 3830 3835 3835 3830 470
429 20250401 114400 1019962260 3835 3830 3835 3830 143
430 20250401 114300 1019414145 3830 3830 3830 3830 87
431 20250401 114200 1019080935 3830 3830 3830 3830 603
432 20250401 114100 1016771445 3830 3830 3830 3825 330
433 20250401 114000 1015507555 3830 3830 3830 3830 86
434 20250401 113900 1015178175 3830 3830 3830 3830 146
435 20250401 113800 1014618995 3830 3830 3830 3830 11
436 20250401 113700 1014576865 3830 3825 3830 3820 1708
437 20250401 113600 1008052290 3825 3835 3835 3825 1208
438 20250401 113500 1003425405 3835 3835 3835 3835 165
439 20250401 113400 1002792630 3835 3835 3835 3830 261
440 20250401 113300 1001791700 3835 3835 3835 3835 83
441 20250401 113200 1001473395 3835 3835 3835 3835 218
442 20250401 113100 1000637365 3830 3835 3835 3825 196
443 20250401 113000 999886855 3835 3835 3835 3835 151
444 20250401 112900 999307770 3835 3835 3835 3835 88
445 20250401 112800 998970290 3835 3835 3835 3830 479
446 20250401 112700 997134453 3835 3835 3835 3835 86
447 20250401 112600 996804643 3835 3835 3835 3835 168
448 20250401 112500 996160363 3835 3835 3835 3835 153
449 20250401 112400 995573608 3835 3835 3835 3835 150
450 20250401 112300 994998358 3835 3835 3835 3835 120
451 20250401 112200 994538158 3835 3835 3835 3835 264
452 20250401 112100 993525718 3835 3830 3835 3830 85
453 20250401 112000 993199753 3835 3830 3835 3830 210
454 20250401 111900 992394608 3830 3835 3835 3830 171
455 20250401 111800 991738838 3835 3835 3835 3835 72
456 20250401 111700 991462718 3835 3835 3835 3835 84
457 20250401 111600 991140578 3830 3830 3830 3830 0
458 20250401 111500 991140578 3830 3825 3835 3825 2204
459 20250401 111400 982699198 3825 3830 3830 3825 227
460 20250401 111300 981830123 3830 3830 3830 3830 159
461 20250401 111200 981221153 3830 3830 3830 3830 103
462 20250401 111100 980826663 3830 3827 3830 3827 157
463 20250401 111000 980225374 3830 3830 3830 3830 163
464 20250401 110900 979601084 3830 3830 3830 3825 170
465 20250401 110800 978950054 3830 3830 3830 3830 87
466 20250401 110700 978616844 3830 3830 3830 3825 163
467 20250401 110600 977992559 3830 3830 3830 3830 158
468 20250401 110500 977387419 3830 3830 3830 3830 159
469 20250401 110400 976778449 3830 3830 3830 3830 77
470 20250401 110300 976483539 3830 3830 3830 3830 158
471 20250401 110200 975878399 3830 3830 3830 3827 262
472 20250401 110100 974874942 3825 3830 3830 3825 164
473 20250401 110000 974246832 3830 3830 3830 3825 493
474 20250401 105900 972360692 3830 3830 3830 3830 163
475 20250401 105800 971736402 3830 3830 3830 3825 428
476 20250401 105700 970098412 3830 3830 3830 3830 162
477 20250401 105600 969477952 3830 3825 3830 3820 491
478 20250401 105500 967600612 3825 3825 3825 3825 1679
479 20250401 105400 961178437 3825 3820 3825 3820 175
480 20250401 105300 960509102 3825 3825 3825 3825 167
481 20250401 105200 959870327 3820 3820 3820 3820 100
482 20250401 105100 959488327 3825 3820 3825 3820 245
483 20250401 105000 958551562 3820 3820 3820 3820 158
484 20250401 104900 957948002 3820 3820 3820 3820 340
485 20250401 104800 956649202 3820 3820 3820 3820 2001
486 20250401 104700 949005382 3815 3815 3815 3815 555
487 20250401 104600 946888057 3810 3805 3810 3805 2172
488 20250401 104500 938617162 3800 3800 3800 3800 0
489 20250401 104400 938617162 3800 3805 3805 3800 269
490 20250401 104300 937594592 3800 3800 3800 3795 1374
491 20250401 104200 932375892 3797 3800 3800 3797 80
492 20250401 104100 932071895 3800 3800 3800 3795 208
493 20250401 104000 931281755 3800 3795 3800 3795 92
494 20250401 103900 930932185 3800 3800 3800 3800 3
495 20250401 103800 930920785 3790 3800 3800 3790 775
496 20250401 103700 927979570 3795 3800 3800 3795 280
497 20250401 103600 926916920 3795 3800 3800 3790 2555
498 20250401 103500 917232950 3790 3805 3805 3790 293
499 20250401 103400 916120195 3800 3810 3810 3800 219
500 20250401 103300 915287960 3810 3820 3820 3805 1007
501 20250401 103200 911452415 3820 3815 3820 3815 526
502 20250401 103100 909445325 3820 3820 3820 3820 706
503 20250401 103000 906748405 3820 3820 3820 3820 171
504 20250401 102900 906095185 3815 3820 3820 3815 92
505 20250401 102800 905743775 3815 3815 3815 3815 3
506 20250401 102700 905732330 3815 3815 3815 3815 3
507 20250401 102600 905720885 3820 3810 3820 3810 852
508 20250401 102500 902471765 3815 3820 3820 3815 3354
509 20250401 102400 889659985 3815 3820 3820 3815 5
510 20250401 102300 889640900 3810 3815 3815 3810 727
511 20250401 102200 886869185 3815 3820 3820 3810 492
512 20250401 102100 884992565 3815 3820 3825 3815 437
513 20250401 102000 883323295 3830 3830 3830 3825 188
514 20250401 101900 882604145 3825 3825 3830 3825 310
515 20250401 101800 881418295 3830 3830 3830 3830 1
516 20250401 101700 881414465 3830 3830 3835 3830 511
517 20250401 101600 879457235 3840 3845 3845 3835 318
518 20250401 101500 878237595 3840 3845 3845 3835 407
519 20250401 101400 876675635 3845 3850 3850 3840 1229
520 20250401 101300 871953005 3850 3845 3850 3845 121
521 20250401 101200 871487655 3845 3835 3850 3832 7410
522 20250401 101100 843018205 3840 3835 3840 3835 103
523 20250401 101000 842623190 3835 3835 3835 3835 501
524 20250401 100900 840701855 3840 3835 3840 3835 286
525 20250401 100800 839605030 3830 3830 3830 3825 2925
526 20250401 100700 828402890 3825 3825 3840 3825 15575
527 20250401 100600 768801040 3825 3825 3825 3820 157
528 20250401 100500 768200540 3820 3820 3820 3820 1356
529 20250401 100400 763020620 3820 3825 3825 3820 183
530 20250401 100300 762320670 3825 3820 3825 3820 8513
531 20250401 100200 729770120 3817 3820 3820 3815 604
532 20250401 100100 727465408 3820 3820 3820 3810 397
533 20250401 100000 725950278 3820 3820 3820 3820 83
534 20250401 095900 725633218 3815 3820 3820 3815 305
535 20250401 095800 724468823 3820 3820 3820 3820 278
536 20250401 095700 723406863 3820 3820 3820 3820 110
537 20250401 095600 722986663 3820 3810 3820 3800 319
538 20250401 095500 721774223 3820 3820 3820 3820 16
539 20250401 095400 721713103 3820 3815 3820 3815 990
540 20250401 095300 717935453 3815 3810 3815 3800 2873
541 20250401 095200 707000638 3820 3820 3820 3820 100
542 20250401 095100 706618638 3805 3820 3820 3805 2579
543 20250401 095000 696788373 3820 3820 3825 3805 7923
544 20250401 094900 666535868 3820 3820 3820 3820 0
545 20250401 094800 666535868 3820 3820 3820 3815 2852
546 20250401 094700 655641883 3820 3820 3820 3820 3073
547 20250401 094600 643903023 3820 3820 3820 3810 2645
548 20250401 094500 633803253 3815 3830 3830 3805 3094
549 20250401 094400 621991248 3835 3845 3850 3820 43268
550 20250401 094300 456404733 3840 3835 3840 3825 21333
551 20250401 094200 374781076 3840 3830 3840 3825 602
552 20250401 094100 372474716 3825 3820 3830 3820 2234
553 20250401 094000 363928646 3820 3830 3830 3820 668
554 20250401 093900 361376771 3830 3830 3840 3820 182
555 20250401 093800 360680021 3830 3840 3845 3830 626
556 20250401 093700 358279631 3845 3825 3845 3825 1747
557 20250401 093600 351565931 3830 3835 3845 3830 13
558 20250401 093500 351516021 3845 3845 3850 3835 4274
559 20250401 093400 335087626 3845 3845 3850 3845 2619
560 20250401 093300 325015566 3845 3830 3845 3825 10146
561 20250401 093200 286117726 3830 3815 3830 3815 9662
562 20250401 093100 249173111 3815 3810 3815 3800 1864
563 20250401 093000 242078976 3805 3790 3805 3790 3774
564 20250401 092900 227751886 3785 3785 3785 3785 3
565 20250401 092800 227740531 3790 3790 3790 3790 10
566 20250401 092700 227702631 3780 3795 3800 3780 1411
567 20250401 092600 222343051 3795 3790 3795 3785 568
568 20250401 092500 220192671 3790 3785 3800 3785 334
569 20250401 092400 218926476 3800 3780 3800 3780 4058
570 20250401 092300 203524602 3782 3785 3785 3782 2
571 20250401 092200 203517035 3780 3790 3790 3780 374
572 20250401 092100 202101825 3785 3785 3790 3785 866
573 20250401 092000 198823995 3790 3790 3790 3790 0
574 20250401 091900 198823995 3790 3790 3790 3790 64
575 20250401 091800 198581435 3795 3795 3795 3795 5
576 20250401 091700 198562460 3790 3790 3790 3790 505
577 20250401 091600 196648510 3790 3790 3790 3790 625
578 20250401 091500 194279760 3790 3790 3790 3790 35
579 20250401 091400 194147110 3790 3790 3795 3790 465
580 20250401 091300 192384285 3790 3780 3790 3780 1206
581 20250401 091200 187818400 3780 3780 3780 3780 276
582 20250401 091100 186775120 3780 3780 3785 3780 1843
583 20250401 091000 179803370 3785 3765 3785 3765 3671
584 20250401 090900 165928640 3765 3765 3770 3765 106
585 20250401 090800 165529515 3765 3765 3770 3765 1587
586 20250401 090700 159550985 3765 3760 3765 3760 1945
587 20250401 090600 152237775 3760 3750 3760 3750 2863
588 20250401 090500 141478690 3745 3745 3745 3745 1526
589 20250401 090400 135763820 3730 3735 3735 3725 1031
590 20250401 090300 131920640 3725 3730 3730 3725 2656
591 20250401 090200 122026285 3730 3740 3740 3730 3398
592 20250401 090100 109330415 3760 3745 3760 3730 5686
593 20250401 090000 88009925 3745 3730 3745 3720 23591

1
003620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,41443,196404254,157276185,745354143930,0.02
20250327,41403,196404254,157745430,748300207740,0.02
20250326,41403,196404254,159401550,756156377900,0.02
20250325,41403,196404254,157952445,749282229010,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 41443 196404254 157276185 745354143930 0.02
3 20250327 41403 196404254 157745430 748300207740 0.02
4 20250326 41403 196404254 159401550 756156377900 0.02
5 20250325 41403 196404254 157952445 749282229010 0.02