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
003720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,257494831,3815,3815,3815,3815,8611
20250401,185000,257494831,3815,3815,3815,3815,0
20250401,184900,257494831,3815,3815,3815,3815,0
20250401,184800,257494831,3815,3815,3815,3815,0
20250401,184700,257494831,3815,3815,3815,3815,0
20250401,184600,257494831,3815,3815,3815,3815,0
20250401,184500,257494831,3815,3815,3815,3815,0
20250401,184400,257494831,3815,3815,3815,3815,0
20250401,184300,257494831,3815,3815,3815,3815,0
20250401,184200,257494831,3815,3815,3815,3815,0
20250401,184100,257494831,3815,3815,3815,3815,0
20250401,184000,257494831,3815,3815,3815,3815,0
20250401,183900,257494831,3815,3815,3815,3815,0
20250401,183800,257494831,3815,3815,3815,3815,0
20250401,183700,257494831,3815,3815,3815,3815,0
20250401,183600,257494831,3815,3815,3815,3815,0
20250401,183500,257494831,3815,3815,3815,3815,0
20250401,183400,257494831,3815,3815,3815,3815,0
20250401,183300,257494831,3815,3815,3815,3815,0
20250401,183200,257494831,3815,3815,3815,3815,0
20250401,183100,257494831,3815,3815,3815,3815,0
20250401,183000,257494831,3815,3815,3815,3815,0
20250401,182900,257494831,3815,3815,3815,3815,0
20250401,182800,257494831,3815,3815,3815,3815,0
20250401,182700,257494831,3815,3815,3815,3815,0
20250401,182600,257494831,3815,3815,3815,3815,0
20250401,182500,257494831,3815,3815,3815,3815,0
20250401,182400,257494831,3815,3815,3815,3815,0
20250401,182300,257494831,3815,3815,3815,3815,0
20250401,182200,257494831,3815,3815,3815,3815,0
20250401,182100,257494831,3815,3815,3815,3815,8611
20250401,182000,257494831,3815,3815,3815,3815,0
20250401,181900,257494831,3815,3815,3815,3815,0
20250401,181800,257494831,3815,3815,3815,3815,0
20250401,181700,257494831,3815,3815,3815,3815,0
20250401,181600,257494831,3815,3815,3815,3815,0
20250401,181500,257494831,3815,3815,3815,3815,0
20250401,181400,257494831,3815,3815,3815,3815,0
20250401,181300,257494831,3815,3815,3815,3815,0
20250401,181200,257494831,3815,3815,3815,3815,0
20250401,181100,257494831,3815,3815,3815,3815,0
20250401,181000,257494831,3815,3815,3815,3815,0
20250401,180900,257494831,3815,3815,3815,3815,0
20250401,180800,257494831,3815,3815,3815,3815,0
20250401,180700,257494831,3815,3815,3815,3815,0
20250401,180600,257494831,3815,3815,3815,3815,0
20250401,180500,257494831,3815,3815,3815,3815,0
20250401,180400,257494831,3815,3815,3815,3815,0
20250401,180300,257494831,3815,3815,3815,3815,0
20250401,180200,257494831,3815,3815,3815,3815,0
20250401,180100,257494831,3815,3815,3815,3815,0
20250401,180000,257494831,3815,3815,3815,3815,0
20250401,175900,257494831,3815,3815,3815,3815,0
20250401,175800,257494831,3815,3815,3815,3815,0
20250401,175700,257494831,3815,3815,3815,3815,0
20250401,175600,257494831,3815,3815,3815,3815,0
20250401,175500,257494831,3815,3815,3815,3815,0
20250401,175400,257494831,3815,3815,3815,3815,0
20250401,175300,257494831,3815,3815,3815,3815,0
20250401,175200,257494831,3815,3815,3815,3815,0
20250401,175100,257494831,3815,3815,3815,3815,8611
20250401,175000,257494831,3815,3815,3815,3815,0
20250401,174900,257494831,3815,3815,3815,3815,0
20250401,174800,257494831,3815,3815,3815,3815,0
20250401,174700,257494831,3815,3815,3815,3815,0
20250401,174600,257494831,3815,3815,3815,3815,0
20250401,174500,257494831,3815,3815,3815,3815,0
20250401,174400,257494831,3815,3815,3815,3815,0
20250401,174300,257494831,3815,3815,3815,3815,0
20250401,174200,257494831,3815,3815,3815,3815,0
20250401,174100,257494831,3815,3815,3815,3815,0
20250401,174000,257494831,3815,3815,3815,3815,0
20250401,173900,257494831,3815,3815,3815,3815,0
20250401,173800,257494831,3815,3815,3815,3815,0
20250401,173700,257494831,3815,3815,3815,3815,0
20250401,173600,257494831,3815,3815,3815,3815,0
20250401,173500,257494831,3815,3815,3815,3815,0
20250401,173400,257494831,3815,3815,3815,3815,0
20250401,173300,257494831,3815,3815,3815,3815,0
20250401,173200,257494831,3815,3815,3815,3815,0
20250401,173100,257494831,3815,3815,3815,3815,0
20250401,173000,257494831,3815,3815,3815,3815,0
20250401,172900,257494831,3815,3815,3815,3815,0
20250401,172800,257494831,3815,3815,3815,3815,0
20250401,172700,257494831,3815,3815,3815,3815,0
20250401,172600,257494831,3815,3815,3815,3815,0
20250401,172500,257494831,3815,3815,3815,3815,0
20250401,172400,257494831,3815,3815,3815,3815,0
20250401,172300,257494831,3815,3815,3815,3815,0
20250401,172200,257494831,3815,3815,3815,3815,0
20250401,172100,257494831,3815,3815,3815,3815,8611
20250401,172000,257494831,3815,3815,3815,3815,0
20250401,171900,257494831,3815,3815,3815,3815,0
20250401,171800,257494831,3815,3815,3815,3815,0
20250401,171700,257494831,3815,3815,3815,3815,0
20250401,171600,257494831,3815,3815,3815,3815,0
20250401,171500,257494831,3815,3815,3815,3815,0
20250401,171400,257494831,3815,3815,3815,3815,0
20250401,171300,257494831,3815,3815,3815,3815,0
20250401,171200,257494831,3815,3815,3815,3815,0
20250401,171100,257494831,3815,3815,3815,3815,0
20250401,171000,257494831,3815,3815,3815,3815,0
20250401,170900,257494831,3815,3815,3815,3815,0
20250401,170800,257494831,3815,3815,3815,3815,0
20250401,170700,257494831,3815,3815,3815,3815,0
20250401,170600,257494831,3815,3815,3815,3815,0
20250401,170500,257494831,3815,3815,3815,3815,0
20250401,170400,257494831,3815,3815,3815,3815,0
20250401,170300,257494831,3815,3815,3815,3815,0
20250401,170200,257494831,3815,3815,3815,3815,0
20250401,170100,257494831,3815,3815,3815,3815,0
20250401,170000,257494831,3815,3815,3815,3815,0
20250401,165900,257494831,3815,3815,3815,3815,0
20250401,165800,257494831,3815,3815,3815,3815,0
20250401,165700,257494831,3815,3815,3815,3815,0
20250401,165600,257494831,3815,3815,3815,3815,0
20250401,165500,257494831,3815,3815,3815,3815,0
20250401,165400,257494831,3815,3815,3815,3815,0
20250401,165300,257494831,3815,3815,3815,3815,0
20250401,165200,257494831,3815,3815,3815,3815,0
20250401,165100,257494831,3815,3815,3815,3815,8611
20250401,165000,257494831,3815,3815,3815,3815,0
20250401,164900,257494831,3815,3815,3815,3815,0
20250401,164800,257494831,3815,3815,3815,3815,0
20250401,164700,257494831,3815,3815,3815,3815,0
20250401,164600,257494831,3815,3815,3815,3815,0
20250401,164500,257494831,3815,3815,3815,3815,0
20250401,164400,257494831,3815,3815,3815,3815,0
20250401,164300,257494831,3815,3815,3815,3815,0
20250401,164200,257494831,3815,3815,3815,3815,0
20250401,164100,257494831,3815,3815,3815,3815,0
20250401,164000,257494831,3815,3815,3815,3815,0
20250401,163900,257494831,3815,3815,3815,3815,0
20250401,163800,257494831,3815,3815,3815,3815,0
20250401,163700,257494831,3815,3815,3815,3815,0
20250401,163600,257494831,3815,3815,3815,3815,0
20250401,163500,257494831,3815,3815,3815,3815,0
20250401,163400,257494831,3815,3815,3815,3815,0
20250401,163300,257494831,3815,3815,3815,3815,0
20250401,163200,257494831,3815,3815,3815,3815,0
20250401,163100,257494831,3815,3815,3815,3815,0
20250401,163000,257494831,3815,3815,3815,3815,0
20250401,162900,257494831,3815,3815,3815,3815,0
20250401,162800,257494831,3815,3815,3815,3815,0
20250401,162700,257494831,3815,3815,3815,3815,0
20250401,162600,257494831,3815,3815,3815,3815,0
20250401,162500,257494831,3815,3815,3815,3815,0
20250401,162400,257494831,3815,3815,3815,3815,0
20250401,162300,257494831,3815,3815,3815,3815,0
20250401,162200,257494831,3815,3815,3815,3815,0
20250401,162100,257494831,3815,3815,3815,3815,8611
20250401,162000,257494831,3815,3815,3815,3815,0
20250401,161900,257494831,3815,3815,3815,3815,0
20250401,161800,257494831,3815,3815,3815,3815,0
20250401,161700,257494831,3815,3815,3815,3815,0
20250401,161600,257494831,3815,3815,3815,3815,0
20250401,161500,257494831,3815,3815,3815,3815,0
20250401,161400,257494831,3815,3815,3815,3815,0
20250401,161300,257494831,3815,3815,3815,3815,0
20250401,161200,257494831,3815,3815,3815,3815,0
20250401,161100,257494831,3815,3815,3815,3815,0
20250401,161000,257494831,3815,3815,3815,3815,0
20250401,160900,257494831,3815,3815,3815,3815,0
20250401,160800,257494831,3815,3815,3815,3815,0
20250401,160700,257494831,3815,3815,3815,3815,0
20250401,160600,257494831,3815,3815,3815,3815,0
20250401,160500,257494831,3815,3815,3815,3815,0
20250401,160400,257494831,3815,3815,3815,3815,0
20250401,160300,257494831,3815,3815,3815,3815,0
20250401,160200,257494831,3815,3815,3815,3815,0
20250401,160100,257494831,3815,3815,3815,3815,0
20250401,160000,257494831,3815,3815,3815,3815,0
20250401,155900,257494831,3815,3815,3815,3815,0
20250401,155800,257494831,3815,3815,3815,3815,0
20250401,155700,257494831,3815,3815,3815,3815,0
20250401,155600,257494831,3815,3815,3815,3815,0
20250401,155500,257494831,3815,3815,3815,3815,0
20250401,155400,257494831,3815,3815,3815,3815,0
20250401,155300,257494831,3815,3815,3815,3815,0
20250401,155200,257494831,3815,3815,3815,3815,0
20250401,155100,257494831,3815,3815,3815,3815,8611
20250401,155000,257494831,3815,3815,3815,3815,0
20250401,154900,257494831,3815,3815,3815,3815,0
20250401,154800,257494831,3815,3815,3815,3815,0
20250401,154700,257494831,3815,3815,3815,3815,0
20250401,154600,257494831,3815,3815,3815,3815,0
20250401,154500,257494831,3815,3815,3815,3815,0
20250401,154400,257494831,3815,3815,3815,3815,0
20250401,154300,257494831,3815,3815,3815,3815,0
20250401,154200,257494831,3815,3815,3815,3815,0
20250401,154100,257494831,3815,3815,3815,3815,0
20250401,154000,257494831,3815,3815,3815,3815,0
20250401,153900,257494831,3815,3815,3815,3815,0
20250401,153800,257494831,3815,3815,3815,3815,0
20250401,153700,257494831,3815,3815,3815,3815,0
20250401,153600,257494831,3815,3815,3815,3815,0
20250401,153500,257494831,3815,3815,3815,3815,0
20250401,153400,257494831,3815,3815,3815,3815,0
20250401,153300,257494831,3815,3815,3815,3815,0
20250401,153200,257494831,3815,3815,3815,3815,0
20250401,153100,257494831,3815,3815,3815,3815,0
20250401,153000,257494831,3815,3815,3815,3815,8611
20250401,152900,224643866,3820,3820,3820,3820,0
20250401,152800,224643866,3820,3820,3820,3820,0
20250401,152700,224643866,3820,3820,3820,3820,0
20250401,152600,224643866,3820,3820,3820,3820,0
20250401,152500,224643866,3820,3820,3820,3820,0
20250401,152400,224643866,3820,3820,3820,3820,0
20250401,152300,224643866,3820,3820,3820,3820,0
20250401,152200,224643866,3820,3820,3820,3820,0
20250401,152100,224643866,3820,3820,3820,3820,0
20250401,152000,224643866,3820,3820,3820,3820,0
20250401,151900,224643866,3820,3800,3820,3800,50
20250401,151800,224453466,3820,3820,3820,3820,158
20250401,151700,223849906,3820,3820,3820,3820,0
20250401,151600,223849906,3820,3810,3820,3810,1287
20250401,151500,218946426,3820,3820,3820,3820,0
20250401,151400,218946426,3820,3820,3820,3820,0
20250401,151300,218946426,3820,3820,3820,3820,1
20250401,151200,218942606,3820,3820,3820,3820,0
20250401,151100,218942606,3820,3815,3820,3790,1988
20250401,151000,211393101,3830,3815,3830,3815,334
20250401,150900,210118876,3815,3815,3815,3815,0
20250401,150800,210118876,3815,3815,3815,3815,0
20250401,150700,210118876,3815,3815,3815,3815,131
20250401,150600,209619111,3830,3830,3830,3830,0
20250401,150500,209619111,3830,3820,3830,3820,30
20250401,150400,209504501,3830,3830,3830,3830,0
20250401,150300,209504501,3830,3810,3830,3800,655
20250401,150200,207010001,3830,3830,3830,3830,0
20250401,150100,207010001,3830,3820,3830,3820,695
20250401,150000,204350101,3835,3835,3835,3835,0
20250401,145900,204350101,3835,3835,3835,3835,0
20250401,145800,204350101,3835,3835,3835,3835,0
20250401,145700,204350101,3835,3835,3835,3835,0
20250401,145600,204350101,3835,3835,3835,3835,0
20250401,145500,204350101,3835,3835,3835,3835,0
20250401,145400,204350101,3835,3835,3835,3835,0
20250401,145300,204350101,3835,3835,3835,3835,0
20250401,145200,204350101,3835,3825,3835,3820,481
20250401,145100,202512166,3830,3830,3835,3830,201
20250401,145000,201742331,3835,3835,3835,3835,1
20250401,144900,201738496,3835,3835,3835,3820,56
20250401,144800,201524456,3820,3820,3820,3820,0
20250401,144700,201524456,3820,3820,3820,3820,0
20250401,144600,201524456,3820,3820,3820,3820,195
20250401,144500,200779556,3830,3830,3830,3830,0
20250401,144400,200779556,3830,3830,3830,3830,0
20250401,144300,200779556,3830,3830,3830,3830,79
20250401,144200,200476986,3830,3830,3830,3830,0
20250401,144100,200476986,3830,3830,3830,3830,69
20250401,144000,200212716,3830,3825,3830,3825,58
20250401,143900,199990601,3830,3830,3830,3830,0
20250401,143800,199990601,3830,3830,3830,3830,0
20250401,143700,199990601,3830,3830,3830,3830,1
20250401,143600,199986771,3830,3830,3830,3830,2
20250401,143500,199979111,3830,3830,3830,3830,2
20250401,143400,199971451,3840,3840,3840,3840,0
20250401,143300,199971451,3840,3840,3840,3840,0
20250401,143200,199971451,3840,3840,3840,3840,0
20250401,143100,199971451,3840,3840,3840,3840,0
20250401,143000,199971451,3840,3840,3840,3840,0
20250401,142900,199971451,3840,3840,3840,3840,0
20250401,142800,199971451,3840,3840,3840,3840,0
20250401,142700,199971451,3840,3840,3840,3840,53
20250401,142600,199767931,3835,3835,3835,3835,0
20250401,142500,199767931,3835,3835,3835,3835,303
20250401,142400,198605926,3835,3835,3835,3835,0
20250401,142300,198605926,3835,3835,3835,3835,0
20250401,142200,198605926,3835,3835,3835,3835,0
20250401,142100,198605926,3835,3835,3835,3835,0
20250401,142000,198605926,3835,3835,3835,3835,0
20250401,141900,198605926,3835,3835,3835,3835,571
20250401,141800,196416141,3835,3835,3835,3835,0
20250401,141700,196416141,3835,3835,3835,3835,0
20250401,141600,196416141,3835,3835,3835,3835,0
20250401,141500,196416141,3835,3835,3835,3835,0
20250401,141400,196416141,3835,3835,3835,3835,0
20250401,141300,196416141,3835,3835,3835,3835,0
20250401,141200,196416141,3835,3835,3835,3835,0
20250401,141100,196416141,3835,3835,3835,3835,0
20250401,141000,196416141,3835,3835,3835,3835,0
20250401,140900,196416141,3835,3830,3835,3830,252
20250401,140800,195450971,3835,3835,3835,3835,56
20250401,140700,195236211,3835,3835,3835,3835,0
20250401,140600,195236211,3835,3835,3835,3835,261
20250401,140500,194235276,3835,3835,3835,3835,0
20250401,140400,194235276,3835,3835,3835,3835,1
20250401,140300,194231441,3835,3835,3835,3835,0
20250401,140200,194231441,3835,3835,3835,3835,599
20250401,140100,191934276,3835,3835,3835,3835,0
20250401,140000,191934276,3835,3835,3835,3835,0
20250401,135900,191934276,3835,3835,3835,3835,0
20250401,135800,191934276,3835,3835,3835,3835,0
20250401,135700,191934276,3835,3835,3835,3835,0
20250401,135600,191934276,3835,3835,3835,3835,0
20250401,135500,191934276,3835,3835,3835,3835,0
20250401,135400,191934276,3835,3835,3835,3835,0
20250401,135300,191934276,3835,3835,3835,3835,0
20250401,135200,191934276,3835,3835,3835,3835,0
20250401,135100,191934276,3835,3835,3835,3835,0
20250401,135000,191934276,3835,3825,3835,3825,4
20250401,134900,191918966,3830,3830,3830,3830,0
20250401,134800,191918966,3830,3830,3830,3830,0
20250401,134700,191918966,3830,3820,3830,3820,4227
20250401,134600,175745876,3820,3810,3820,3810,567
20250401,134500,173585596,3820,3820,3820,3820,0
20250401,134400,173585596,3820,3820,3820,3820,0
20250401,134300,173585596,3820,3820,3820,3820,0
20250401,134200,173585596,3820,3815,3820,3815,1392
20250401,134100,168275111,3815,3815,3815,3815,1
20250401,134000,168271296,3810,3815,3815,3810,501
20250401,133900,166362481,3815,3810,3815,3810,55
20250401,133800,166152681,3800,3800,3800,3800,0
20250401,133700,166152681,3800,3800,3800,3800,0
20250401,133600,166152681,3800,3800,3800,3800,404
20250401,133500,164617481,3800,3800,3800,3800,0
20250401,133400,164617481,3800,3800,3800,3800,1
20250401,133300,164613681,3800,3800,3800,3800,0
20250401,133200,164613681,3800,3800,3800,3800,1
20250401,133100,164609881,3800,3800,3800,3800,0
20250401,133000,164609881,3800,3800,3800,3800,186
20250401,132900,163903081,3815,3815,3815,3815,0
20250401,132800,163903081,3815,3800,3815,3800,2001
20250401,132700,156299266,3815,3815,3815,3815,0
20250401,132600,156299266,3815,3815,3815,3815,0
20250401,132500,156299266,3815,3815,3815,3815,0
20250401,132400,156299266,3815,3815,3815,3815,0
20250401,132300,156299266,3815,3815,3815,3815,1
20250401,132200,156295451,3815,3815,3820,3815,106
20250401,132100,155891056,3815,3815,3815,3815,0
20250401,132000,155891056,3815,3815,3815,3815,0
20250401,131900,155891056,3815,3815,3815,3815,91
20250401,131800,155543891,3800,3800,3800,3800,477
20250401,131700,153731291,3800,3800,3800,3800,0
20250401,131600,153731291,3800,3800,3800,3800,600
20250401,131500,151451291,3800,3800,3800,3800,0
20250401,131400,151451291,3800,3800,3800,3800,0
20250401,131300,151451291,3800,3800,3800,3800,0
20250401,131200,151451291,3800,3815,3815,3800,1042
20250401,131100,147491676,3800,3800,3800,3800,0
20250401,131000,147491676,3800,3800,3800,3800,0
20250401,130900,147491676,3800,3800,3800,3800,0
20250401,130800,147491676,3800,3800,3800,3800,0
20250401,130700,147491676,3800,3800,3800,3800,0
20250401,130600,147491676,3800,3800,3800,3800,0
20250401,130500,147491676,3800,3800,3800,3800,0
20250401,130400,147491676,3800,3800,3800,3800,318
20250401,130300,146283276,3800,3800,3800,3800,0
20250401,130200,146283276,3800,3800,3800,3800,0
20250401,130100,146283276,3800,3800,3800,3800,0
20250401,130000,146283276,3800,3800,3800,3800,362
20250401,125900,144907676,3800,3800,3800,3800,166
20250401,125800,144276876,3800,3800,3800,3800,0
20250401,125700,144276876,3800,3800,3800,3800,0
20250401,125600,144276876,3800,3805,3805,3800,1120
20250401,125500,140020871,3800,3800,3800,3800,0
20250401,125400,140020871,3800,3800,3800,3800,0
20250401,125300,140020871,3800,3800,3800,3800,43
20250401,125200,139857471,3805,3810,3810,3805,1819
20250401,125100,132936156,3810,3810,3810,3810,0
20250401,125000,132936156,3810,3810,3810,3810,5
20250401,124900,132917106,3810,3810,3810,3810,0
20250401,124800,132917106,3810,3810,3810,3810,0
20250401,124700,132917106,3810,3815,3815,3810,862
20250401,124600,129632881,3815,3815,3815,3815,0
20250401,124500,129632881,3815,3815,3815,3815,53
20250401,124400,129430686,3820,3820,3820,3820,1
20250401,124300,129426866,3820,3820,3820,3820,0
20250401,124200,129426866,3820,3820,3820,3820,0
20250401,124100,129426866,3820,3820,3820,3820,0
20250401,124000,129426866,3820,3820,3820,3820,92
20250401,123900,129075426,3825,3825,3825,3825,0
20250401,123800,129075426,3825,3825,3825,3825,46
20250401,123700,128899476,3825,3825,3825,3825,1002
20250401,123600,125066826,3825,3825,3825,3825,261
20250401,123500,124068501,3820,3820,3820,3820,0
20250401,123400,124068501,3820,3820,3820,3820,10
20250401,123300,124030301,3820,3820,3820,3820,0
20250401,123200,124030301,3820,3820,3820,3820,80
20250401,123100,123724701,3810,3810,3810,3810,0
20250401,123000,123724701,3810,3820,3820,3810,201
20250401,122900,122958841,3820,3825,3825,3820,211
20250401,122800,122152816,3830,3830,3830,3830,0
20250401,122700,122152816,3830,3830,3830,3830,0
20250401,122600,122152816,3830,3825,3830,3825,2
20250401,122500,122145161,3830,3825,3830,3820,354
20250401,122400,120792386,3830,3830,3830,3830,0
20250401,122300,120792386,3830,3830,3830,3830,1
20250401,122200,120788556,3830,3830,3830,3830,6
20250401,122100,120765576,3835,3835,3835,3835,5
20250401,122000,120746401,3855,3855,3855,3855,0
20250401,121900,120746401,3855,3855,3855,3855,0
20250401,121800,120746401,3855,3840,3855,3840,900
20250401,121700,117288241,3840,3840,3840,3840,0
20250401,121600,117288241,3840,3840,3840,3840,0
20250401,121500,117288241,3840,3840,3840,3840,0
20250401,121400,117288241,3840,3840,3840,3840,0
20250401,121300,117288241,3840,3830,3840,3830,539
20250401,121200,115223446,3830,3830,3830,3830,217
20250401,121100,114392336,3830,3830,3830,3830,1
20250401,121000,114388506,3830,3830,3830,3830,0
20250401,120900,114388506,3830,3830,3830,3830,1
20250401,120800,114384676,3830,3830,3830,3830,0
20250401,120700,114384676,3830,3830,3830,3830,0
20250401,120600,114384676,3830,3830,3830,3830,250
20250401,120500,113427176,3830,3830,3830,3830,3
20250401,120400,113415686,3830,3830,3830,3830,12
20250401,120300,113369726,3830,3830,3830,3830,5
20250401,120200,113350576,3830,3830,3830,3830,2
20250401,120100,113342916,3830,3830,3830,3830,1
20250401,120000,113339086,3830,3830,3830,3830,2
20250401,115900,113331426,3830,3830,3830,3830,1
20250401,115800,113327596,3830,3830,3830,3830,11
20250401,115700,113285466,3830,3830,3830,3830,5
20250401,115600,113266316,3830,3830,3830,3830,11
20250401,115500,113224186,3830,3830,3830,3830,2
20250401,115400,113216526,3830,3830,3830,3830,3
20250401,115300,113205036,3830,3830,3830,3830,7
20250401,115200,113178226,3830,3820,3830,3820,61
20250401,115100,112944606,3815,3815,3815,3815,0
20250401,115000,112944606,3815,3820,3820,3815,152
20250401,114900,112364721,3820,3820,3820,3820,13
20250401,114800,112315061,3820,3820,3820,3820,0
20250401,114700,112315061,3820,3830,3830,3820,61
20250401,114600,112081956,3830,3830,3830,3830,0
20250401,114500,112081956,3830,3830,3830,3830,0
20250401,114400,112081956,3830,3825,3830,3825,498
20250401,114300,110176736,3825,3825,3825,3825,4
20250401,114200,110161436,3825,3825,3825,3825,1005
20250401,114100,106317311,3825,3825,3825,3825,9
20250401,114000,106282886,3825,3825,3825,3825,1
20250401,113900,106279061,3830,3830,3830,3830,42
20250401,113800,106118201,3825,3825,3825,3825,2
20250401,113700,106110551,3830,3830,3830,3830,1
20250401,113600,106106721,3825,3825,3825,3825,3
20250401,113500,106095246,3825,3825,3825,3825,2
20250401,113400,106087596,3825,3825,3825,3825,59
20250401,113300,105861921,3830,3830,3830,3830,0
20250401,113200,105861921,3830,3830,3830,3830,101
20250401,113100,105475091,3830,3830,3830,3830,47
20250401,113000,105295081,3825,3825,3825,3825,0
20250401,112900,105295081,3825,3825,3825,3825,147
20250401,112800,104732806,3830,3830,3830,3830,0
20250401,112700,104732806,3830,3830,3830,3830,1
20250401,112600,104728976,3830,3830,3830,3830,491
20250401,112500,102848446,3830,3830,3830,3830,1
20250401,112400,102844616,3830,3830,3830,3830,0
20250401,112300,102844616,3830,3830,3830,3830,50
20250401,112200,102653116,3830,3830,3830,3830,0
20250401,112100,102653116,3830,3830,3830,3830,1
20250401,112000,102649286,3825,3825,3825,3825,0
20250401,111900,102649286,3825,3835,3835,3825,1266
20250401,111800,97803416,3825,3825,3825,3825,0
20250401,111700,97803416,3825,3825,3825,3825,50
20250401,111600,97612166,3825,3825,3825,3825,0
20250401,111500,97612166,3825,3825,3825,3825,539
20250401,111400,95550491,3815,3815,3815,3815,50
20250401,111300,95359741,3820,3820,3820,3820,0
20250401,111200,95359741,3820,3820,3820,3820,0
20250401,111100,95359741,3820,3820,3820,3820,0
20250401,111000,95359741,3820,3820,3820,3820,239
20250401,110900,94446761,3815,3815,3815,3815,1
20250401,110800,94442946,3805,3805,3805,3805,0
20250401,110700,94442946,3805,3805,3805,3805,0
20250401,110600,94442946,3805,3820,3820,3805,1283
20250401,110500,89554711,3820,3820,3820,3820,0
20250401,110400,89554711,3820,3820,3820,3820,0
20250401,110300,89554711,3820,3820,3820,3820,0
20250401,110200,89554711,3820,3800,3820,3790,504
20250401,110100,87639521,3815,3815,3815,3815,0
20250401,110000,87639521,3815,3815,3815,3815,0
20250401,105900,87639521,3815,3815,3815,3815,0
20250401,105800,87639521,3815,3815,3815,3815,0
20250401,105700,87639521,3815,3815,3815,3815,0
20250401,105600,87639521,3815,3810,3815,3810,374
20250401,105500,86214576,3810,3810,3810,3810,0
20250401,105400,86214576,3810,3790,3810,3790,601
20250401,105300,83936766,3810,3810,3810,3810,10
20250401,105200,83898666,3810,3800,3810,3800,2
20250401,105100,83891056,3800,3805,3810,3800,14
20250401,105000,83837796,3800,3800,3800,3800,82
20250401,104900,83526196,3800,3800,3800,3800,18
20250401,104800,83457796,3800,3800,3800,3800,0
20250401,104700,83457796,3800,3785,3800,3785,11
20250401,104600,83416146,3780,3780,3780,3780,0
20250401,104500,83416146,3780,3780,3780,3780,50
20250401,104400,83227146,3790,3785,3790,3785,157
20250401,104300,82632856,3785,3780,3785,3780,570
20250401,104200,80477981,3775,3775,3775,3775,0
20250401,104100,80477981,3775,3780,3780,3775,101
20250401,104000,80096701,3780,3780,3780,3780,2
20250401,103900,80089141,3780,3780,3780,3780,0
20250401,103800,80089141,3780,3780,3780,3780,101
20250401,103700,79707361,3780,3780,3780,3780,0
20250401,103600,79707361,3780,3780,3780,3780,0
20250401,103500,79707361,3780,3780,3780,3780,1
20250401,103400,79703581,3785,3785,3785,3785,4
20250401,103300,79688441,3785,3785,3785,3785,5
20250401,103200,79669516,3785,3785,3785,3785,8
20250401,103100,79639236,3785,3785,3785,3775,141
20250401,103000,79105876,3785,3785,3785,3785,0
20250401,102900,79105876,3785,3785,3785,3785,2
20250401,102800,79098306,3785,3785,3785,3785,0
20250401,102700,79098306,3785,3785,3785,3785,7
20250401,102600,79071811,3785,3790,3790,3780,513
20250401,102500,77131471,3800,3800,3800,3800,8
20250401,102400,77101071,3790,3800,3800,3785,260
20250401,102300,76115086,3820,3820,3820,3820,0
20250401,102200,76115086,3820,3800,3820,3800,2
20250401,102100,76107466,3800,3800,3800,3800,1
20250401,102000,76103666,3795,3795,3795,3795,0
20250401,101900,76103666,3795,3795,3795,3795,1
20250401,101800,76099871,3820,3800,3820,3800,13
20250401,101700,76050451,3800,3800,3800,3800,125
20250401,101600,75575451,3800,3800,3800,3800,0
20250401,101500,75575451,3800,3800,3800,3800,2
20250401,101400,75567851,3800,3800,3800,3800,0
20250401,101300,75567851,3800,3800,3800,3800,293
20250401,101200,74454451,3800,3800,3800,3800,0
20250401,101100,74454451,3800,3780,3800,3780,465
20250401,101000,72696711,3780,3780,3780,3780,8
20250401,100900,72666471,3780,3780,3780,3780,7
20250401,100800,72640011,3775,3770,3775,3770,722
20250401,100700,69917921,3770,3765,3770,3765,6
20250401,100600,69895311,3765,3770,3770,3765,393
20250401,100500,68415651,3770,3770,3770,3770,0
20250401,100400,68415651,3770,3770,3770,3770,2
20250401,100300,68408111,3770,3770,3770,3770,7
20250401,100200,68381721,3770,3770,3770,3760,160
20250401,100100,67779786,3765,3775,3775,3765,348
20250401,100000,66468021,3775,3775,3775,3775,8
20250401,095900,66437821,3775,3775,3775,3765,207
20250401,095800,65657715,3775,3775,3775,3775,9
20250401,095700,65623740,3775,3780,3780,3775,7
20250401,095600,65597310,3780,3780,3780,3775,4
20250401,095500,65582200,3780,3785,3785,3780,24
20250401,095400,65491475,3785,3785,3785,3785,3
20250401,095300,65480120,3785,3785,3785,3785,2
20250401,095200,65472550,3785,3770,3785,3770,53
20250401,095100,65272695,3770,3785,3785,3770,2043
20250401,095000,57558055,3785,3795,3795,3780,3040
20250401,094900,46049225,3795,3795,3795,3795,201
20250401,094800,45286430,3795,3795,3795,3795,0
20250401,094700,45286430,3795,3795,3795,3795,0
20250401,094600,45286430,3795,3795,3795,3795,0
20250401,094500,45286430,3795,3795,3795,3795,505
20250401,094400,43369955,3795,3795,3795,3795,1
20250401,094300,43366160,3795,3780,3795,3780,2107
20250401,094200,35401625,3795,3790,3795,3785,149
20250401,094100,34837615,3805,3805,3805,3805,6
20250401,094000,34814785,3805,3805,3805,3805,0
20250401,093900,34814785,3805,3805,3805,3805,0
20250401,093800,34814785,3805,3805,3805,3805,1
20250401,093700,34810980,3790,3795,3795,3790,232
20250401,093600,33931675,3795,3795,3795,3795,0
20250401,093500,33931675,3795,3805,3805,3795,201
20250401,093400,33168870,3800,3800,3800,3785,1070
20250401,093300,29103880,3800,3785,3800,3785,47
20250401,093200,28925880,3810,3800,3810,3790,28
20250401,093100,28819710,3790,3800,3800,3790,491
20250401,093000,26956810,3800,3810,3820,3800,280
20250401,092900,25892735,3810,3810,3810,3810,9
20250401,092800,25858445,3810,3810,3810,3810,1
20250401,092700,25854635,3810,3810,3810,3810,54
20250401,092600,25648895,3820,3810,3820,3810,208
20250401,092500,24856365,3810,3810,3810,3810,2
20250401,092400,24848745,3800,3800,3800,3800,0
20250401,092300,24848745,3800,3815,3815,3800,749
20250401,092200,21999195,3815,3815,3815,3815,5
20250401,092100,21980120,3815,3815,3815,3815,204
20250401,092000,21201860,3820,3815,3820,3815,201
20250401,091900,20434545,3820,3820,3820,3820,0
20250401,091800,20434545,3820,3820,3820,3820,200
20250401,091700,19670545,3820,3820,3820,3820,2
20250401,091600,19662905,3820,3810,3820,3810,541
20250401,091500,17598895,3805,3810,3810,3805,666
20250401,091400,15064750,3810,3810,3810,3810,40
20250401,091300,14912350,3815,3815,3815,3815,362
20250401,091200,13531320,3815,3815,3815,3815,53
20250401,091100,13329125,3815,3815,3815,3815,50
20250401,091000,13138375,3815,3810,3815,3810,48
20250401,090900,12955275,3810,3810,3810,3810,79
20250401,090800,12654285,3810,3810,3810,3810,10
20250401,090700,12616185,3810,3810,3810,3810,3
20250401,090600,12604755,3785,3760,3785,3755,2347
20250401,090500,3771260,3760,3770,3770,3760,318
20250401,090400,2575275,3765,3780,3780,3765,300
20250401,090300,1443265,3780,3785,3785,3780,244
20250401,090200,520045,3825,3825,3825,3825,0
20250401,090100,520045,3825,3825,3825,3825,16
20250401,090000,458845,3830,3790,3835,3790,120
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 257494831 3815 3815 3815 3815 8611
3 20250401 185000 257494831 3815 3815 3815 3815 0
4 20250401 184900 257494831 3815 3815 3815 3815 0
5 20250401 184800 257494831 3815 3815 3815 3815 0
6 20250401 184700 257494831 3815 3815 3815 3815 0
7 20250401 184600 257494831 3815 3815 3815 3815 0
8 20250401 184500 257494831 3815 3815 3815 3815 0
9 20250401 184400 257494831 3815 3815 3815 3815 0
10 20250401 184300 257494831 3815 3815 3815 3815 0
11 20250401 184200 257494831 3815 3815 3815 3815 0
12 20250401 184100 257494831 3815 3815 3815 3815 0
13 20250401 184000 257494831 3815 3815 3815 3815 0
14 20250401 183900 257494831 3815 3815 3815 3815 0
15 20250401 183800 257494831 3815 3815 3815 3815 0
16 20250401 183700 257494831 3815 3815 3815 3815 0
17 20250401 183600 257494831 3815 3815 3815 3815 0
18 20250401 183500 257494831 3815 3815 3815 3815 0
19 20250401 183400 257494831 3815 3815 3815 3815 0
20 20250401 183300 257494831 3815 3815 3815 3815 0
21 20250401 183200 257494831 3815 3815 3815 3815 0
22 20250401 183100 257494831 3815 3815 3815 3815 0
23 20250401 183000 257494831 3815 3815 3815 3815 0
24 20250401 182900 257494831 3815 3815 3815 3815 0
25 20250401 182800 257494831 3815 3815 3815 3815 0
26 20250401 182700 257494831 3815 3815 3815 3815 0
27 20250401 182600 257494831 3815 3815 3815 3815 0
28 20250401 182500 257494831 3815 3815 3815 3815 0
29 20250401 182400 257494831 3815 3815 3815 3815 0
30 20250401 182300 257494831 3815 3815 3815 3815 0
31 20250401 182200 257494831 3815 3815 3815 3815 0
32 20250401 182100 257494831 3815 3815 3815 3815 8611
33 20250401 182000 257494831 3815 3815 3815 3815 0
34 20250401 181900 257494831 3815 3815 3815 3815 0
35 20250401 181800 257494831 3815 3815 3815 3815 0
36 20250401 181700 257494831 3815 3815 3815 3815 0
37 20250401 181600 257494831 3815 3815 3815 3815 0
38 20250401 181500 257494831 3815 3815 3815 3815 0
39 20250401 181400 257494831 3815 3815 3815 3815 0
40 20250401 181300 257494831 3815 3815 3815 3815 0
41 20250401 181200 257494831 3815 3815 3815 3815 0
42 20250401 181100 257494831 3815 3815 3815 3815 0
43 20250401 181000 257494831 3815 3815 3815 3815 0
44 20250401 180900 257494831 3815 3815 3815 3815 0
45 20250401 180800 257494831 3815 3815 3815 3815 0
46 20250401 180700 257494831 3815 3815 3815 3815 0
47 20250401 180600 257494831 3815 3815 3815 3815 0
48 20250401 180500 257494831 3815 3815 3815 3815 0
49 20250401 180400 257494831 3815 3815 3815 3815 0
50 20250401 180300 257494831 3815 3815 3815 3815 0
51 20250401 180200 257494831 3815 3815 3815 3815 0
52 20250401 180100 257494831 3815 3815 3815 3815 0
53 20250401 180000 257494831 3815 3815 3815 3815 0
54 20250401 175900 257494831 3815 3815 3815 3815 0
55 20250401 175800 257494831 3815 3815 3815 3815 0
56 20250401 175700 257494831 3815 3815 3815 3815 0
57 20250401 175600 257494831 3815 3815 3815 3815 0
58 20250401 175500 257494831 3815 3815 3815 3815 0
59 20250401 175400 257494831 3815 3815 3815 3815 0
60 20250401 175300 257494831 3815 3815 3815 3815 0
61 20250401 175200 257494831 3815 3815 3815 3815 0
62 20250401 175100 257494831 3815 3815 3815 3815 8611
63 20250401 175000 257494831 3815 3815 3815 3815 0
64 20250401 174900 257494831 3815 3815 3815 3815 0
65 20250401 174800 257494831 3815 3815 3815 3815 0
66 20250401 174700 257494831 3815 3815 3815 3815 0
67 20250401 174600 257494831 3815 3815 3815 3815 0
68 20250401 174500 257494831 3815 3815 3815 3815 0
69 20250401 174400 257494831 3815 3815 3815 3815 0
70 20250401 174300 257494831 3815 3815 3815 3815 0
71 20250401 174200 257494831 3815 3815 3815 3815 0
72 20250401 174100 257494831 3815 3815 3815 3815 0
73 20250401 174000 257494831 3815 3815 3815 3815 0
74 20250401 173900 257494831 3815 3815 3815 3815 0
75 20250401 173800 257494831 3815 3815 3815 3815 0
76 20250401 173700 257494831 3815 3815 3815 3815 0
77 20250401 173600 257494831 3815 3815 3815 3815 0
78 20250401 173500 257494831 3815 3815 3815 3815 0
79 20250401 173400 257494831 3815 3815 3815 3815 0
80 20250401 173300 257494831 3815 3815 3815 3815 0
81 20250401 173200 257494831 3815 3815 3815 3815 0
82 20250401 173100 257494831 3815 3815 3815 3815 0
83 20250401 173000 257494831 3815 3815 3815 3815 0
84 20250401 172900 257494831 3815 3815 3815 3815 0
85 20250401 172800 257494831 3815 3815 3815 3815 0
86 20250401 172700 257494831 3815 3815 3815 3815 0
87 20250401 172600 257494831 3815 3815 3815 3815 0
88 20250401 172500 257494831 3815 3815 3815 3815 0
89 20250401 172400 257494831 3815 3815 3815 3815 0
90 20250401 172300 257494831 3815 3815 3815 3815 0
91 20250401 172200 257494831 3815 3815 3815 3815 0
92 20250401 172100 257494831 3815 3815 3815 3815 8611
93 20250401 172000 257494831 3815 3815 3815 3815 0
94 20250401 171900 257494831 3815 3815 3815 3815 0
95 20250401 171800 257494831 3815 3815 3815 3815 0
96 20250401 171700 257494831 3815 3815 3815 3815 0
97 20250401 171600 257494831 3815 3815 3815 3815 0
98 20250401 171500 257494831 3815 3815 3815 3815 0
99 20250401 171400 257494831 3815 3815 3815 3815 0
100 20250401 171300 257494831 3815 3815 3815 3815 0
101 20250401 171200 257494831 3815 3815 3815 3815 0
102 20250401 171100 257494831 3815 3815 3815 3815 0
103 20250401 171000 257494831 3815 3815 3815 3815 0
104 20250401 170900 257494831 3815 3815 3815 3815 0
105 20250401 170800 257494831 3815 3815 3815 3815 0
106 20250401 170700 257494831 3815 3815 3815 3815 0
107 20250401 170600 257494831 3815 3815 3815 3815 0
108 20250401 170500 257494831 3815 3815 3815 3815 0
109 20250401 170400 257494831 3815 3815 3815 3815 0
110 20250401 170300 257494831 3815 3815 3815 3815 0
111 20250401 170200 257494831 3815 3815 3815 3815 0
112 20250401 170100 257494831 3815 3815 3815 3815 0
113 20250401 170000 257494831 3815 3815 3815 3815 0
114 20250401 165900 257494831 3815 3815 3815 3815 0
115 20250401 165800 257494831 3815 3815 3815 3815 0
116 20250401 165700 257494831 3815 3815 3815 3815 0
117 20250401 165600 257494831 3815 3815 3815 3815 0
118 20250401 165500 257494831 3815 3815 3815 3815 0
119 20250401 165400 257494831 3815 3815 3815 3815 0
120 20250401 165300 257494831 3815 3815 3815 3815 0
121 20250401 165200 257494831 3815 3815 3815 3815 0
122 20250401 165100 257494831 3815 3815 3815 3815 8611
123 20250401 165000 257494831 3815 3815 3815 3815 0
124 20250401 164900 257494831 3815 3815 3815 3815 0
125 20250401 164800 257494831 3815 3815 3815 3815 0
126 20250401 164700 257494831 3815 3815 3815 3815 0
127 20250401 164600 257494831 3815 3815 3815 3815 0
128 20250401 164500 257494831 3815 3815 3815 3815 0
129 20250401 164400 257494831 3815 3815 3815 3815 0
130 20250401 164300 257494831 3815 3815 3815 3815 0
131 20250401 164200 257494831 3815 3815 3815 3815 0
132 20250401 164100 257494831 3815 3815 3815 3815 0
133 20250401 164000 257494831 3815 3815 3815 3815 0
134 20250401 163900 257494831 3815 3815 3815 3815 0
135 20250401 163800 257494831 3815 3815 3815 3815 0
136 20250401 163700 257494831 3815 3815 3815 3815 0
137 20250401 163600 257494831 3815 3815 3815 3815 0
138 20250401 163500 257494831 3815 3815 3815 3815 0
139 20250401 163400 257494831 3815 3815 3815 3815 0
140 20250401 163300 257494831 3815 3815 3815 3815 0
141 20250401 163200 257494831 3815 3815 3815 3815 0
142 20250401 163100 257494831 3815 3815 3815 3815 0
143 20250401 163000 257494831 3815 3815 3815 3815 0
144 20250401 162900 257494831 3815 3815 3815 3815 0
145 20250401 162800 257494831 3815 3815 3815 3815 0
146 20250401 162700 257494831 3815 3815 3815 3815 0
147 20250401 162600 257494831 3815 3815 3815 3815 0
148 20250401 162500 257494831 3815 3815 3815 3815 0
149 20250401 162400 257494831 3815 3815 3815 3815 0
150 20250401 162300 257494831 3815 3815 3815 3815 0
151 20250401 162200 257494831 3815 3815 3815 3815 0
152 20250401 162100 257494831 3815 3815 3815 3815 8611
153 20250401 162000 257494831 3815 3815 3815 3815 0
154 20250401 161900 257494831 3815 3815 3815 3815 0
155 20250401 161800 257494831 3815 3815 3815 3815 0
156 20250401 161700 257494831 3815 3815 3815 3815 0
157 20250401 161600 257494831 3815 3815 3815 3815 0
158 20250401 161500 257494831 3815 3815 3815 3815 0
159 20250401 161400 257494831 3815 3815 3815 3815 0
160 20250401 161300 257494831 3815 3815 3815 3815 0
161 20250401 161200 257494831 3815 3815 3815 3815 0
162 20250401 161100 257494831 3815 3815 3815 3815 0
163 20250401 161000 257494831 3815 3815 3815 3815 0
164 20250401 160900 257494831 3815 3815 3815 3815 0
165 20250401 160800 257494831 3815 3815 3815 3815 0
166 20250401 160700 257494831 3815 3815 3815 3815 0
167 20250401 160600 257494831 3815 3815 3815 3815 0
168 20250401 160500 257494831 3815 3815 3815 3815 0
169 20250401 160400 257494831 3815 3815 3815 3815 0
170 20250401 160300 257494831 3815 3815 3815 3815 0
171 20250401 160200 257494831 3815 3815 3815 3815 0
172 20250401 160100 257494831 3815 3815 3815 3815 0
173 20250401 160000 257494831 3815 3815 3815 3815 0
174 20250401 155900 257494831 3815 3815 3815 3815 0
175 20250401 155800 257494831 3815 3815 3815 3815 0
176 20250401 155700 257494831 3815 3815 3815 3815 0
177 20250401 155600 257494831 3815 3815 3815 3815 0
178 20250401 155500 257494831 3815 3815 3815 3815 0
179 20250401 155400 257494831 3815 3815 3815 3815 0
180 20250401 155300 257494831 3815 3815 3815 3815 0
181 20250401 155200 257494831 3815 3815 3815 3815 0
182 20250401 155100 257494831 3815 3815 3815 3815 8611
183 20250401 155000 257494831 3815 3815 3815 3815 0
184 20250401 154900 257494831 3815 3815 3815 3815 0
185 20250401 154800 257494831 3815 3815 3815 3815 0
186 20250401 154700 257494831 3815 3815 3815 3815 0
187 20250401 154600 257494831 3815 3815 3815 3815 0
188 20250401 154500 257494831 3815 3815 3815 3815 0
189 20250401 154400 257494831 3815 3815 3815 3815 0
190 20250401 154300 257494831 3815 3815 3815 3815 0
191 20250401 154200 257494831 3815 3815 3815 3815 0
192 20250401 154100 257494831 3815 3815 3815 3815 0
193 20250401 154000 257494831 3815 3815 3815 3815 0
194 20250401 153900 257494831 3815 3815 3815 3815 0
195 20250401 153800 257494831 3815 3815 3815 3815 0
196 20250401 153700 257494831 3815 3815 3815 3815 0
197 20250401 153600 257494831 3815 3815 3815 3815 0
198 20250401 153500 257494831 3815 3815 3815 3815 0
199 20250401 153400 257494831 3815 3815 3815 3815 0
200 20250401 153300 257494831 3815 3815 3815 3815 0
201 20250401 153200 257494831 3815 3815 3815 3815 0
202 20250401 153100 257494831 3815 3815 3815 3815 0
203 20250401 153000 257494831 3815 3815 3815 3815 8611
204 20250401 152900 224643866 3820 3820 3820 3820 0
205 20250401 152800 224643866 3820 3820 3820 3820 0
206 20250401 152700 224643866 3820 3820 3820 3820 0
207 20250401 152600 224643866 3820 3820 3820 3820 0
208 20250401 152500 224643866 3820 3820 3820 3820 0
209 20250401 152400 224643866 3820 3820 3820 3820 0
210 20250401 152300 224643866 3820 3820 3820 3820 0
211 20250401 152200 224643866 3820 3820 3820 3820 0
212 20250401 152100 224643866 3820 3820 3820 3820 0
213 20250401 152000 224643866 3820 3820 3820 3820 0
214 20250401 151900 224643866 3820 3800 3820 3800 50
215 20250401 151800 224453466 3820 3820 3820 3820 158
216 20250401 151700 223849906 3820 3820 3820 3820 0
217 20250401 151600 223849906 3820 3810 3820 3810 1287
218 20250401 151500 218946426 3820 3820 3820 3820 0
219 20250401 151400 218946426 3820 3820 3820 3820 0
220 20250401 151300 218946426 3820 3820 3820 3820 1
221 20250401 151200 218942606 3820 3820 3820 3820 0
222 20250401 151100 218942606 3820 3815 3820 3790 1988
223 20250401 151000 211393101 3830 3815 3830 3815 334
224 20250401 150900 210118876 3815 3815 3815 3815 0
225 20250401 150800 210118876 3815 3815 3815 3815 0
226 20250401 150700 210118876 3815 3815 3815 3815 131
227 20250401 150600 209619111 3830 3830 3830 3830 0
228 20250401 150500 209619111 3830 3820 3830 3820 30
229 20250401 150400 209504501 3830 3830 3830 3830 0
230 20250401 150300 209504501 3830 3810 3830 3800 655
231 20250401 150200 207010001 3830 3830 3830 3830 0
232 20250401 150100 207010001 3830 3820 3830 3820 695
233 20250401 150000 204350101 3835 3835 3835 3835 0
234 20250401 145900 204350101 3835 3835 3835 3835 0
235 20250401 145800 204350101 3835 3835 3835 3835 0
236 20250401 145700 204350101 3835 3835 3835 3835 0
237 20250401 145600 204350101 3835 3835 3835 3835 0
238 20250401 145500 204350101 3835 3835 3835 3835 0
239 20250401 145400 204350101 3835 3835 3835 3835 0
240 20250401 145300 204350101 3835 3835 3835 3835 0
241 20250401 145200 204350101 3835 3825 3835 3820 481
242 20250401 145100 202512166 3830 3830 3835 3830 201
243 20250401 145000 201742331 3835 3835 3835 3835 1
244 20250401 144900 201738496 3835 3835 3835 3820 56
245 20250401 144800 201524456 3820 3820 3820 3820 0
246 20250401 144700 201524456 3820 3820 3820 3820 0
247 20250401 144600 201524456 3820 3820 3820 3820 195
248 20250401 144500 200779556 3830 3830 3830 3830 0
249 20250401 144400 200779556 3830 3830 3830 3830 0
250 20250401 144300 200779556 3830 3830 3830 3830 79
251 20250401 144200 200476986 3830 3830 3830 3830 0
252 20250401 144100 200476986 3830 3830 3830 3830 69
253 20250401 144000 200212716 3830 3825 3830 3825 58
254 20250401 143900 199990601 3830 3830 3830 3830 0
255 20250401 143800 199990601 3830 3830 3830 3830 0
256 20250401 143700 199990601 3830 3830 3830 3830 1
257 20250401 143600 199986771 3830 3830 3830 3830 2
258 20250401 143500 199979111 3830 3830 3830 3830 2
259 20250401 143400 199971451 3840 3840 3840 3840 0
260 20250401 143300 199971451 3840 3840 3840 3840 0
261 20250401 143200 199971451 3840 3840 3840 3840 0
262 20250401 143100 199971451 3840 3840 3840 3840 0
263 20250401 143000 199971451 3840 3840 3840 3840 0
264 20250401 142900 199971451 3840 3840 3840 3840 0
265 20250401 142800 199971451 3840 3840 3840 3840 0
266 20250401 142700 199971451 3840 3840 3840 3840 53
267 20250401 142600 199767931 3835 3835 3835 3835 0
268 20250401 142500 199767931 3835 3835 3835 3835 303
269 20250401 142400 198605926 3835 3835 3835 3835 0
270 20250401 142300 198605926 3835 3835 3835 3835 0
271 20250401 142200 198605926 3835 3835 3835 3835 0
272 20250401 142100 198605926 3835 3835 3835 3835 0
273 20250401 142000 198605926 3835 3835 3835 3835 0
274 20250401 141900 198605926 3835 3835 3835 3835 571
275 20250401 141800 196416141 3835 3835 3835 3835 0
276 20250401 141700 196416141 3835 3835 3835 3835 0
277 20250401 141600 196416141 3835 3835 3835 3835 0
278 20250401 141500 196416141 3835 3835 3835 3835 0
279 20250401 141400 196416141 3835 3835 3835 3835 0
280 20250401 141300 196416141 3835 3835 3835 3835 0
281 20250401 141200 196416141 3835 3835 3835 3835 0
282 20250401 141100 196416141 3835 3835 3835 3835 0
283 20250401 141000 196416141 3835 3835 3835 3835 0
284 20250401 140900 196416141 3835 3830 3835 3830 252
285 20250401 140800 195450971 3835 3835 3835 3835 56
286 20250401 140700 195236211 3835 3835 3835 3835 0
287 20250401 140600 195236211 3835 3835 3835 3835 261
288 20250401 140500 194235276 3835 3835 3835 3835 0
289 20250401 140400 194235276 3835 3835 3835 3835 1
290 20250401 140300 194231441 3835 3835 3835 3835 0
291 20250401 140200 194231441 3835 3835 3835 3835 599
292 20250401 140100 191934276 3835 3835 3835 3835 0
293 20250401 140000 191934276 3835 3835 3835 3835 0
294 20250401 135900 191934276 3835 3835 3835 3835 0
295 20250401 135800 191934276 3835 3835 3835 3835 0
296 20250401 135700 191934276 3835 3835 3835 3835 0
297 20250401 135600 191934276 3835 3835 3835 3835 0
298 20250401 135500 191934276 3835 3835 3835 3835 0
299 20250401 135400 191934276 3835 3835 3835 3835 0
300 20250401 135300 191934276 3835 3835 3835 3835 0
301 20250401 135200 191934276 3835 3835 3835 3835 0
302 20250401 135100 191934276 3835 3835 3835 3835 0
303 20250401 135000 191934276 3835 3825 3835 3825 4
304 20250401 134900 191918966 3830 3830 3830 3830 0
305 20250401 134800 191918966 3830 3830 3830 3830 0
306 20250401 134700 191918966 3830 3820 3830 3820 4227
307 20250401 134600 175745876 3820 3810 3820 3810 567
308 20250401 134500 173585596 3820 3820 3820 3820 0
309 20250401 134400 173585596 3820 3820 3820 3820 0
310 20250401 134300 173585596 3820 3820 3820 3820 0
311 20250401 134200 173585596 3820 3815 3820 3815 1392
312 20250401 134100 168275111 3815 3815 3815 3815 1
313 20250401 134000 168271296 3810 3815 3815 3810 501
314 20250401 133900 166362481 3815 3810 3815 3810 55
315 20250401 133800 166152681 3800 3800 3800 3800 0
316 20250401 133700 166152681 3800 3800 3800 3800 0
317 20250401 133600 166152681 3800 3800 3800 3800 404
318 20250401 133500 164617481 3800 3800 3800 3800 0
319 20250401 133400 164617481 3800 3800 3800 3800 1
320 20250401 133300 164613681 3800 3800 3800 3800 0
321 20250401 133200 164613681 3800 3800 3800 3800 1
322 20250401 133100 164609881 3800 3800 3800 3800 0
323 20250401 133000 164609881 3800 3800 3800 3800 186
324 20250401 132900 163903081 3815 3815 3815 3815 0
325 20250401 132800 163903081 3815 3800 3815 3800 2001
326 20250401 132700 156299266 3815 3815 3815 3815 0
327 20250401 132600 156299266 3815 3815 3815 3815 0
328 20250401 132500 156299266 3815 3815 3815 3815 0
329 20250401 132400 156299266 3815 3815 3815 3815 0
330 20250401 132300 156299266 3815 3815 3815 3815 1
331 20250401 132200 156295451 3815 3815 3820 3815 106
332 20250401 132100 155891056 3815 3815 3815 3815 0
333 20250401 132000 155891056 3815 3815 3815 3815 0
334 20250401 131900 155891056 3815 3815 3815 3815 91
335 20250401 131800 155543891 3800 3800 3800 3800 477
336 20250401 131700 153731291 3800 3800 3800 3800 0
337 20250401 131600 153731291 3800 3800 3800 3800 600
338 20250401 131500 151451291 3800 3800 3800 3800 0
339 20250401 131400 151451291 3800 3800 3800 3800 0
340 20250401 131300 151451291 3800 3800 3800 3800 0
341 20250401 131200 151451291 3800 3815 3815 3800 1042
342 20250401 131100 147491676 3800 3800 3800 3800 0
343 20250401 131000 147491676 3800 3800 3800 3800 0
344 20250401 130900 147491676 3800 3800 3800 3800 0
345 20250401 130800 147491676 3800 3800 3800 3800 0
346 20250401 130700 147491676 3800 3800 3800 3800 0
347 20250401 130600 147491676 3800 3800 3800 3800 0
348 20250401 130500 147491676 3800 3800 3800 3800 0
349 20250401 130400 147491676 3800 3800 3800 3800 318
350 20250401 130300 146283276 3800 3800 3800 3800 0
351 20250401 130200 146283276 3800 3800 3800 3800 0
352 20250401 130100 146283276 3800 3800 3800 3800 0
353 20250401 130000 146283276 3800 3800 3800 3800 362
354 20250401 125900 144907676 3800 3800 3800 3800 166
355 20250401 125800 144276876 3800 3800 3800 3800 0
356 20250401 125700 144276876 3800 3800 3800 3800 0
357 20250401 125600 144276876 3800 3805 3805 3800 1120
358 20250401 125500 140020871 3800 3800 3800 3800 0
359 20250401 125400 140020871 3800 3800 3800 3800 0
360 20250401 125300 140020871 3800 3800 3800 3800 43
361 20250401 125200 139857471 3805 3810 3810 3805 1819
362 20250401 125100 132936156 3810 3810 3810 3810 0
363 20250401 125000 132936156 3810 3810 3810 3810 5
364 20250401 124900 132917106 3810 3810 3810 3810 0
365 20250401 124800 132917106 3810 3810 3810 3810 0
366 20250401 124700 132917106 3810 3815 3815 3810 862
367 20250401 124600 129632881 3815 3815 3815 3815 0
368 20250401 124500 129632881 3815 3815 3815 3815 53
369 20250401 124400 129430686 3820 3820 3820 3820 1
370 20250401 124300 129426866 3820 3820 3820 3820 0
371 20250401 124200 129426866 3820 3820 3820 3820 0
372 20250401 124100 129426866 3820 3820 3820 3820 0
373 20250401 124000 129426866 3820 3820 3820 3820 92
374 20250401 123900 129075426 3825 3825 3825 3825 0
375 20250401 123800 129075426 3825 3825 3825 3825 46
376 20250401 123700 128899476 3825 3825 3825 3825 1002
377 20250401 123600 125066826 3825 3825 3825 3825 261
378 20250401 123500 124068501 3820 3820 3820 3820 0
379 20250401 123400 124068501 3820 3820 3820 3820 10
380 20250401 123300 124030301 3820 3820 3820 3820 0
381 20250401 123200 124030301 3820 3820 3820 3820 80
382 20250401 123100 123724701 3810 3810 3810 3810 0
383 20250401 123000 123724701 3810 3820 3820 3810 201
384 20250401 122900 122958841 3820 3825 3825 3820 211
385 20250401 122800 122152816 3830 3830 3830 3830 0
386 20250401 122700 122152816 3830 3830 3830 3830 0
387 20250401 122600 122152816 3830 3825 3830 3825 2
388 20250401 122500 122145161 3830 3825 3830 3820 354
389 20250401 122400 120792386 3830 3830 3830 3830 0
390 20250401 122300 120792386 3830 3830 3830 3830 1
391 20250401 122200 120788556 3830 3830 3830 3830 6
392 20250401 122100 120765576 3835 3835 3835 3835 5
393 20250401 122000 120746401 3855 3855 3855 3855 0
394 20250401 121900 120746401 3855 3855 3855 3855 0
395 20250401 121800 120746401 3855 3840 3855 3840 900
396 20250401 121700 117288241 3840 3840 3840 3840 0
397 20250401 121600 117288241 3840 3840 3840 3840 0
398 20250401 121500 117288241 3840 3840 3840 3840 0
399 20250401 121400 117288241 3840 3840 3840 3840 0
400 20250401 121300 117288241 3840 3830 3840 3830 539
401 20250401 121200 115223446 3830 3830 3830 3830 217
402 20250401 121100 114392336 3830 3830 3830 3830 1
403 20250401 121000 114388506 3830 3830 3830 3830 0
404 20250401 120900 114388506 3830 3830 3830 3830 1
405 20250401 120800 114384676 3830 3830 3830 3830 0
406 20250401 120700 114384676 3830 3830 3830 3830 0
407 20250401 120600 114384676 3830 3830 3830 3830 250
408 20250401 120500 113427176 3830 3830 3830 3830 3
409 20250401 120400 113415686 3830 3830 3830 3830 12
410 20250401 120300 113369726 3830 3830 3830 3830 5
411 20250401 120200 113350576 3830 3830 3830 3830 2
412 20250401 120100 113342916 3830 3830 3830 3830 1
413 20250401 120000 113339086 3830 3830 3830 3830 2
414 20250401 115900 113331426 3830 3830 3830 3830 1
415 20250401 115800 113327596 3830 3830 3830 3830 11
416 20250401 115700 113285466 3830 3830 3830 3830 5
417 20250401 115600 113266316 3830 3830 3830 3830 11
418 20250401 115500 113224186 3830 3830 3830 3830 2
419 20250401 115400 113216526 3830 3830 3830 3830 3
420 20250401 115300 113205036 3830 3830 3830 3830 7
421 20250401 115200 113178226 3830 3820 3830 3820 61
422 20250401 115100 112944606 3815 3815 3815 3815 0
423 20250401 115000 112944606 3815 3820 3820 3815 152
424 20250401 114900 112364721 3820 3820 3820 3820 13
425 20250401 114800 112315061 3820 3820 3820 3820 0
426 20250401 114700 112315061 3820 3830 3830 3820 61
427 20250401 114600 112081956 3830 3830 3830 3830 0
428 20250401 114500 112081956 3830 3830 3830 3830 0
429 20250401 114400 112081956 3830 3825 3830 3825 498
430 20250401 114300 110176736 3825 3825 3825 3825 4
431 20250401 114200 110161436 3825 3825 3825 3825 1005
432 20250401 114100 106317311 3825 3825 3825 3825 9
433 20250401 114000 106282886 3825 3825 3825 3825 1
434 20250401 113900 106279061 3830 3830 3830 3830 42
435 20250401 113800 106118201 3825 3825 3825 3825 2
436 20250401 113700 106110551 3830 3830 3830 3830 1
437 20250401 113600 106106721 3825 3825 3825 3825 3
438 20250401 113500 106095246 3825 3825 3825 3825 2
439 20250401 113400 106087596 3825 3825 3825 3825 59
440 20250401 113300 105861921 3830 3830 3830 3830 0
441 20250401 113200 105861921 3830 3830 3830 3830 101
442 20250401 113100 105475091 3830 3830 3830 3830 47
443 20250401 113000 105295081 3825 3825 3825 3825 0
444 20250401 112900 105295081 3825 3825 3825 3825 147
445 20250401 112800 104732806 3830 3830 3830 3830 0
446 20250401 112700 104732806 3830 3830 3830 3830 1
447 20250401 112600 104728976 3830 3830 3830 3830 491
448 20250401 112500 102848446 3830 3830 3830 3830 1
449 20250401 112400 102844616 3830 3830 3830 3830 0
450 20250401 112300 102844616 3830 3830 3830 3830 50
451 20250401 112200 102653116 3830 3830 3830 3830 0
452 20250401 112100 102653116 3830 3830 3830 3830 1
453 20250401 112000 102649286 3825 3825 3825 3825 0
454 20250401 111900 102649286 3825 3835 3835 3825 1266
455 20250401 111800 97803416 3825 3825 3825 3825 0
456 20250401 111700 97803416 3825 3825 3825 3825 50
457 20250401 111600 97612166 3825 3825 3825 3825 0
458 20250401 111500 97612166 3825 3825 3825 3825 539
459 20250401 111400 95550491 3815 3815 3815 3815 50
460 20250401 111300 95359741 3820 3820 3820 3820 0
461 20250401 111200 95359741 3820 3820 3820 3820 0
462 20250401 111100 95359741 3820 3820 3820 3820 0
463 20250401 111000 95359741 3820 3820 3820 3820 239
464 20250401 110900 94446761 3815 3815 3815 3815 1
465 20250401 110800 94442946 3805 3805 3805 3805 0
466 20250401 110700 94442946 3805 3805 3805 3805 0
467 20250401 110600 94442946 3805 3820 3820 3805 1283
468 20250401 110500 89554711 3820 3820 3820 3820 0
469 20250401 110400 89554711 3820 3820 3820 3820 0
470 20250401 110300 89554711 3820 3820 3820 3820 0
471 20250401 110200 89554711 3820 3800 3820 3790 504
472 20250401 110100 87639521 3815 3815 3815 3815 0
473 20250401 110000 87639521 3815 3815 3815 3815 0
474 20250401 105900 87639521 3815 3815 3815 3815 0
475 20250401 105800 87639521 3815 3815 3815 3815 0
476 20250401 105700 87639521 3815 3815 3815 3815 0
477 20250401 105600 87639521 3815 3810 3815 3810 374
478 20250401 105500 86214576 3810 3810 3810 3810 0
479 20250401 105400 86214576 3810 3790 3810 3790 601
480 20250401 105300 83936766 3810 3810 3810 3810 10
481 20250401 105200 83898666 3810 3800 3810 3800 2
482 20250401 105100 83891056 3800 3805 3810 3800 14
483 20250401 105000 83837796 3800 3800 3800 3800 82
484 20250401 104900 83526196 3800 3800 3800 3800 18
485 20250401 104800 83457796 3800 3800 3800 3800 0
486 20250401 104700 83457796 3800 3785 3800 3785 11
487 20250401 104600 83416146 3780 3780 3780 3780 0
488 20250401 104500 83416146 3780 3780 3780 3780 50
489 20250401 104400 83227146 3790 3785 3790 3785 157
490 20250401 104300 82632856 3785 3780 3785 3780 570
491 20250401 104200 80477981 3775 3775 3775 3775 0
492 20250401 104100 80477981 3775 3780 3780 3775 101
493 20250401 104000 80096701 3780 3780 3780 3780 2
494 20250401 103900 80089141 3780 3780 3780 3780 0
495 20250401 103800 80089141 3780 3780 3780 3780 101
496 20250401 103700 79707361 3780 3780 3780 3780 0
497 20250401 103600 79707361 3780 3780 3780 3780 0
498 20250401 103500 79707361 3780 3780 3780 3780 1
499 20250401 103400 79703581 3785 3785 3785 3785 4
500 20250401 103300 79688441 3785 3785 3785 3785 5
501 20250401 103200 79669516 3785 3785 3785 3785 8
502 20250401 103100 79639236 3785 3785 3785 3775 141
503 20250401 103000 79105876 3785 3785 3785 3785 0
504 20250401 102900 79105876 3785 3785 3785 3785 2
505 20250401 102800 79098306 3785 3785 3785 3785 0
506 20250401 102700 79098306 3785 3785 3785 3785 7
507 20250401 102600 79071811 3785 3790 3790 3780 513
508 20250401 102500 77131471 3800 3800 3800 3800 8
509 20250401 102400 77101071 3790 3800 3800 3785 260
510 20250401 102300 76115086 3820 3820 3820 3820 0
511 20250401 102200 76115086 3820 3800 3820 3800 2
512 20250401 102100 76107466 3800 3800 3800 3800 1
513 20250401 102000 76103666 3795 3795 3795 3795 0
514 20250401 101900 76103666 3795 3795 3795 3795 1
515 20250401 101800 76099871 3820 3800 3820 3800 13
516 20250401 101700 76050451 3800 3800 3800 3800 125
517 20250401 101600 75575451 3800 3800 3800 3800 0
518 20250401 101500 75575451 3800 3800 3800 3800 2
519 20250401 101400 75567851 3800 3800 3800 3800 0
520 20250401 101300 75567851 3800 3800 3800 3800 293
521 20250401 101200 74454451 3800 3800 3800 3800 0
522 20250401 101100 74454451 3800 3780 3800 3780 465
523 20250401 101000 72696711 3780 3780 3780 3780 8
524 20250401 100900 72666471 3780 3780 3780 3780 7
525 20250401 100800 72640011 3775 3770 3775 3770 722
526 20250401 100700 69917921 3770 3765 3770 3765 6
527 20250401 100600 69895311 3765 3770 3770 3765 393
528 20250401 100500 68415651 3770 3770 3770 3770 0
529 20250401 100400 68415651 3770 3770 3770 3770 2
530 20250401 100300 68408111 3770 3770 3770 3770 7
531 20250401 100200 68381721 3770 3770 3770 3760 160
532 20250401 100100 67779786 3765 3775 3775 3765 348
533 20250401 100000 66468021 3775 3775 3775 3775 8
534 20250401 095900 66437821 3775 3775 3775 3765 207
535 20250401 095800 65657715 3775 3775 3775 3775 9
536 20250401 095700 65623740 3775 3780 3780 3775 7
537 20250401 095600 65597310 3780 3780 3780 3775 4
538 20250401 095500 65582200 3780 3785 3785 3780 24
539 20250401 095400 65491475 3785 3785 3785 3785 3
540 20250401 095300 65480120 3785 3785 3785 3785 2
541 20250401 095200 65472550 3785 3770 3785 3770 53
542 20250401 095100 65272695 3770 3785 3785 3770 2043
543 20250401 095000 57558055 3785 3795 3795 3780 3040
544 20250401 094900 46049225 3795 3795 3795 3795 201
545 20250401 094800 45286430 3795 3795 3795 3795 0
546 20250401 094700 45286430 3795 3795 3795 3795 0
547 20250401 094600 45286430 3795 3795 3795 3795 0
548 20250401 094500 45286430 3795 3795 3795 3795 505
549 20250401 094400 43369955 3795 3795 3795 3795 1
550 20250401 094300 43366160 3795 3780 3795 3780 2107
551 20250401 094200 35401625 3795 3790 3795 3785 149
552 20250401 094100 34837615 3805 3805 3805 3805 6
553 20250401 094000 34814785 3805 3805 3805 3805 0
554 20250401 093900 34814785 3805 3805 3805 3805 0
555 20250401 093800 34814785 3805 3805 3805 3805 1
556 20250401 093700 34810980 3790 3795 3795 3790 232
557 20250401 093600 33931675 3795 3795 3795 3795 0
558 20250401 093500 33931675 3795 3805 3805 3795 201
559 20250401 093400 33168870 3800 3800 3800 3785 1070
560 20250401 093300 29103880 3800 3785 3800 3785 47
561 20250401 093200 28925880 3810 3800 3810 3790 28
562 20250401 093100 28819710 3790 3800 3800 3790 491
563 20250401 093000 26956810 3800 3810 3820 3800 280
564 20250401 092900 25892735 3810 3810 3810 3810 9
565 20250401 092800 25858445 3810 3810 3810 3810 1
566 20250401 092700 25854635 3810 3810 3810 3810 54
567 20250401 092600 25648895 3820 3810 3820 3810 208
568 20250401 092500 24856365 3810 3810 3810 3810 2
569 20250401 092400 24848745 3800 3800 3800 3800 0
570 20250401 092300 24848745 3800 3815 3815 3800 749
571 20250401 092200 21999195 3815 3815 3815 3815 5
572 20250401 092100 21980120 3815 3815 3815 3815 204
573 20250401 092000 21201860 3820 3815 3820 3815 201
574 20250401 091900 20434545 3820 3820 3820 3820 0
575 20250401 091800 20434545 3820 3820 3820 3820 200
576 20250401 091700 19670545 3820 3820 3820 3820 2
577 20250401 091600 19662905 3820 3810 3820 3810 541
578 20250401 091500 17598895 3805 3810 3810 3805 666
579 20250401 091400 15064750 3810 3810 3810 3810 40
580 20250401 091300 14912350 3815 3815 3815 3815 362
581 20250401 091200 13531320 3815 3815 3815 3815 53
582 20250401 091100 13329125 3815 3815 3815 3815 50
583 20250401 091000 13138375 3815 3810 3815 3810 48
584 20250401 090900 12955275 3810 3810 3810 3810 79
585 20250401 090800 12654285 3810 3810 3810 3810 10
586 20250401 090700 12616185 3810 3810 3810 3810 3
587 20250401 090600 12604755 3785 3760 3785 3755 2347
588 20250401 090500 3771260 3760 3770 3770 3760 318
589 20250401 090400 2575275 3765 3780 3780 3765 300
590 20250401 090300 1443265 3780 3785 3785 3780 244
591 20250401 090200 520045 3825 3825 3825 3825 0
592 20250401 090100 520045 3825 3825 3825 3825 16
593 20250401 090000 458845 3830 3790 3835 3790 120

1
003720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,34000000,0,132600000000,0.00
20250327,0,34000000,0,133450000000,0.00
20250326,0,34000000,0,136170000000,0.00
20250325,0,34000000,0,136680000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 34000000 0 132600000000 0.00
3 20250327 0 34000000 0 133450000000 0.00
4 20250326 0 34000000 0 136170000000 0.00
5 20250325 0 34000000 0 136680000000 0.00