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

596
005160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,347502110,3730,3730,3730,3730,2577
20250401,185300,347502110,3730,3730,3730,3730,0
20250401,185200,347502110,3730,3730,3730,3730,0
20250401,185100,347502110,3730,3730,3730,3730,0
20250401,185000,347502110,3730,3730,3730,3730,0
20250401,184900,347502110,3730,3730,3730,3730,0
20250401,184800,347502110,3730,3730,3730,3730,0
20250401,184700,347502110,3730,3730,3730,3730,0
20250401,184600,347502110,3730,3730,3730,3730,0
20250401,184500,347502110,3730,3730,3730,3730,0
20250401,184400,347502110,3730,3730,3730,3730,0
20250401,184300,347502110,3730,3730,3730,3730,0
20250401,184200,347502110,3730,3730,3730,3730,0
20250401,184100,347502110,3730,3730,3730,3730,0
20250401,184000,347502110,3730,3730,3730,3730,0
20250401,183900,347502110,3730,3730,3730,3730,0
20250401,183800,347502110,3730,3730,3730,3730,0
20250401,183700,347502110,3730,3730,3730,3730,0
20250401,183600,347502110,3730,3730,3730,3730,0
20250401,183500,347502110,3730,3730,3730,3730,0
20250401,183400,347502110,3730,3730,3730,3730,0
20250401,183300,347502110,3730,3730,3730,3730,0
20250401,183200,347502110,3730,3730,3730,3730,0
20250401,183100,347502110,3730,3730,3730,3730,0
20250401,183000,347502110,3730,3730,3730,3730,0
20250401,182900,347502110,3730,3730,3730,3730,0
20250401,182800,347502110,3730,3730,3730,3730,0
20250401,182700,347502110,3730,3730,3730,3730,0
20250401,182600,347502110,3730,3730,3730,3730,0
20250401,182500,347502110,3730,3730,3730,3730,0
20250401,182400,347502110,3730,3730,3730,3730,2577
20250401,182300,347502110,3730,3730,3730,3730,0
20250401,182200,347502110,3730,3730,3730,3730,0
20250401,182100,347502110,3730,3730,3730,3730,0
20250401,182000,347502110,3730,3730,3730,3730,0
20250401,181900,347502110,3730,3730,3730,3730,0
20250401,181800,347502110,3730,3730,3730,3730,0
20250401,181700,347502110,3730,3730,3730,3730,0
20250401,181600,347502110,3730,3730,3730,3730,0
20250401,181500,347502110,3730,3730,3730,3730,0
20250401,181400,347502110,3730,3730,3730,3730,0
20250401,181300,347502110,3730,3730,3730,3730,0
20250401,181200,347502110,3730,3730,3730,3730,0
20250401,181100,347502110,3730,3730,3730,3730,0
20250401,181000,347502110,3730,3730,3730,3730,0
20250401,180900,347502110,3730,3730,3730,3730,0
20250401,180800,347502110,3730,3730,3730,3730,0
20250401,180700,347502110,3730,3730,3730,3730,0
20250401,180600,347502110,3730,3730,3730,3730,0
20250401,180500,347502110,3730,3730,3730,3730,0
20250401,180400,347502110,3730,3730,3730,3730,0
20250401,180300,347502110,3730,3730,3730,3730,0
20250401,180200,347502110,3730,3730,3730,3730,0
20250401,180100,347502110,3730,3730,3730,3730,0
20250401,180000,347502110,3730,3730,3730,3730,0
20250401,175900,347502110,3730,3730,3730,3730,0
20250401,175800,347502110,3730,3730,3730,3730,0
20250401,175700,347502110,3730,3730,3730,3730,0
20250401,175600,347502110,3730,3730,3730,3730,0
20250401,175500,347502110,3730,3730,3730,3730,0
20250401,175400,347502110,3730,3730,3730,3730,2577
20250401,175300,347502110,3730,3730,3730,3730,0
20250401,175200,347502110,3730,3730,3730,3730,0
20250401,175100,347502110,3730,3730,3730,3730,0
20250401,175000,347502110,3730,3730,3730,3730,0
20250401,174900,347502110,3730,3730,3730,3730,0
20250401,174800,347502110,3730,3730,3730,3730,0
20250401,174700,347502110,3730,3730,3730,3730,0
20250401,174600,347502110,3730,3730,3730,3730,0
20250401,174500,347502110,3730,3730,3730,3730,0
20250401,174400,347502110,3730,3730,3730,3730,0
20250401,174300,347502110,3730,3730,3730,3730,0
20250401,174200,347502110,3730,3730,3730,3730,0
20250401,174100,347502110,3730,3730,3730,3730,0
20250401,174000,347502110,3730,3730,3730,3730,0
20250401,173900,347502110,3730,3730,3730,3730,0
20250401,173800,347502110,3730,3730,3730,3730,0
20250401,173700,347502110,3730,3730,3730,3730,0
20250401,173600,347502110,3730,3730,3730,3730,0
20250401,173500,347502110,3730,3730,3730,3730,0
20250401,173400,347502110,3730,3730,3730,3730,0
20250401,173300,347502110,3730,3730,3730,3730,0
20250401,173200,347502110,3730,3730,3730,3730,0
20250401,173100,347502110,3730,3730,3730,3730,0
20250401,173000,347502110,3730,3730,3730,3730,0
20250401,172900,347502110,3730,3730,3730,3730,0
20250401,172800,347502110,3730,3730,3730,3730,0
20250401,172700,347502110,3730,3730,3730,3730,0
20250401,172600,347502110,3730,3730,3730,3730,0
20250401,172500,347502110,3730,3730,3730,3730,0
20250401,172400,347502110,3730,3730,3730,3730,2577
20250401,172300,347502110,3730,3730,3730,3730,0
20250401,172200,347502110,3730,3730,3730,3730,0
20250401,172100,347502110,3730,3730,3730,3730,0
20250401,172000,347502110,3730,3730,3730,3730,0
20250401,171900,347502110,3730,3730,3730,3730,0
20250401,171800,347502110,3730,3730,3730,3730,0
20250401,171700,347502110,3730,3730,3730,3730,0
20250401,171600,347502110,3730,3730,3730,3730,0
20250401,171500,347502110,3730,3730,3730,3730,0
20250401,171400,347502110,3730,3730,3730,3730,0
20250401,171300,347502110,3730,3730,3730,3730,0
20250401,171200,347502110,3730,3730,3730,3730,0
20250401,171100,347502110,3730,3730,3730,3730,0
20250401,171000,347502110,3730,3730,3730,3730,0
20250401,170900,347502110,3730,3730,3730,3730,0
20250401,170800,347502110,3730,3730,3730,3730,0
20250401,170700,347502110,3730,3730,3730,3730,0
20250401,170600,347502110,3730,3730,3730,3730,0
20250401,170500,347502110,3730,3730,3730,3730,0
20250401,170400,347502110,3730,3730,3730,3730,0
20250401,170300,347502110,3730,3730,3730,3730,0
20250401,170200,347502110,3730,3730,3730,3730,0
20250401,170100,347502110,3730,3730,3730,3730,0
20250401,170000,347502110,3730,3730,3730,3730,0
20250401,165900,347502110,3730,3730,3730,3730,0
20250401,165800,347502110,3730,3730,3730,3730,0
20250401,165700,347502110,3730,3730,3730,3730,0
20250401,165600,347502110,3730,3730,3730,3730,0
20250401,165500,347502110,3730,3730,3730,3730,0
20250401,165400,347502110,3730,3730,3730,3730,2577
20250401,165300,347502110,3730,3730,3730,3730,0
20250401,165200,347502110,3730,3730,3730,3730,0
20250401,165100,347502110,3730,3730,3730,3730,0
20250401,165000,347502110,3730,3730,3730,3730,0
20250401,164900,347502110,3730,3730,3730,3730,0
20250401,164800,347502110,3730,3730,3730,3730,0
20250401,164700,347502110,3730,3730,3730,3730,0
20250401,164600,347502110,3730,3730,3730,3730,0
20250401,164500,347502110,3730,3730,3730,3730,0
20250401,164400,347502110,3730,3730,3730,3730,0
20250401,164300,347502110,3730,3730,3730,3730,0
20250401,164200,347502110,3730,3730,3730,3730,0
20250401,164100,347502110,3730,3730,3730,3730,0
20250401,164000,347502110,3730,3730,3730,3730,0
20250401,163900,347502110,3730,3730,3730,3730,0
20250401,163800,347502110,3730,3730,3730,3730,0
20250401,163700,347502110,3730,3730,3730,3730,0
20250401,163600,347502110,3730,3730,3730,3730,0
20250401,163500,347502110,3730,3730,3730,3730,0
20250401,163400,347502110,3730,3730,3730,3730,0
20250401,163300,347502110,3730,3730,3730,3730,0
20250401,163200,347502110,3730,3730,3730,3730,0
20250401,163100,347502110,3730,3730,3730,3730,0
20250401,163000,347502110,3730,3730,3730,3730,0
20250401,162900,347502110,3730,3730,3730,3730,0
20250401,162800,347502110,3730,3730,3730,3730,0
20250401,162700,347502110,3730,3730,3730,3730,0
20250401,162600,347502110,3730,3730,3730,3730,0
20250401,162500,347502110,3730,3730,3730,3730,0
20250401,162400,347502110,3730,3730,3730,3730,2577
20250401,162300,347502110,3730,3730,3730,3730,0
20250401,162200,347502110,3730,3730,3730,3730,0
20250401,162100,347502110,3730,3730,3730,3730,0
20250401,162000,347502110,3730,3730,3730,3730,0
20250401,161900,347502110,3730,3730,3730,3730,0
20250401,161800,347502110,3730,3730,3730,3730,0
20250401,161700,347502110,3730,3730,3730,3730,0
20250401,161600,347502110,3730,3730,3730,3730,0
20250401,161500,347502110,3730,3730,3730,3730,0
20250401,161400,347502110,3730,3730,3730,3730,0
20250401,161300,347502110,3730,3730,3730,3730,0
20250401,161200,347502110,3730,3730,3730,3730,0
20250401,161100,347502110,3730,3730,3730,3730,0
20250401,161000,347502110,3730,3730,3730,3730,0
20250401,160900,347502110,3730,3730,3730,3730,0
20250401,160800,347502110,3730,3730,3730,3730,0
20250401,160700,347502110,3730,3730,3730,3730,0
20250401,160600,347502110,3730,3730,3730,3730,0
20250401,160500,347502110,3730,3730,3730,3730,0
20250401,160400,347502110,3730,3730,3730,3730,0
20250401,160300,347502110,3730,3730,3730,3730,0
20250401,160200,347502110,3730,3730,3730,3730,0
20250401,160100,347502110,3730,3730,3730,3730,0
20250401,160000,347502110,3730,3730,3730,3730,0
20250401,155900,347502110,3730,3730,3730,3730,0
20250401,155800,347502110,3730,3730,3730,3730,0
20250401,155700,347502110,3730,3730,3730,3730,0
20250401,155600,347502110,3730,3730,3730,3730,0
20250401,155500,347502110,3730,3730,3730,3730,0
20250401,155400,347502110,3730,3730,3730,3730,2577
20250401,155300,347502110,3730,3730,3730,3730,0
20250401,155200,347502110,3730,3730,3730,3730,0
20250401,155100,347502110,3730,3730,3730,3730,0
20250401,155000,347502110,3730,3730,3730,3730,0
20250401,154900,347502110,3730,3730,3730,3730,0
20250401,154800,347502110,3730,3730,3730,3730,0
20250401,154700,347502110,3730,3730,3730,3730,0
20250401,154600,347502110,3730,3730,3730,3730,0
20250401,154500,347502110,3730,3730,3730,3730,0
20250401,154400,347502110,3730,3730,3730,3730,0
20250401,154300,347502110,3730,3730,3730,3730,0
20250401,154200,347502110,3730,3730,3730,3730,0
20250401,154100,347502110,3730,3730,3730,3730,0
20250401,154000,347502110,3730,3730,3730,3730,0
20250401,153900,347502110,3730,3730,3730,3730,0
20250401,153800,347502110,3730,3730,3730,3730,0
20250401,153700,347502110,3730,3730,3730,3730,0
20250401,153600,347502110,3730,3730,3730,3730,0
20250401,153500,347502110,3730,3730,3730,3730,0
20250401,153400,347502110,3730,3730,3730,3730,0
20250401,153300,347502110,3730,3730,3730,3730,0
20250401,153200,347502110,3730,3730,3730,3730,0
20250401,153100,347502110,3730,3730,3730,3730,0
20250401,153000,347502110,3730,3730,3730,3730,2577
20250401,152900,337889900,3730,3730,3730,3730,0
20250401,152800,337889900,3730,3730,3730,3730,0
20250401,152700,337889900,3730,3730,3730,3730,0
20250401,152600,337889900,3730,3730,3730,3730,0
20250401,152500,337889900,3730,3730,3730,3730,0
20250401,152400,337889900,3730,3730,3730,3730,0
20250401,152300,337889900,3730,3730,3730,3730,0
20250401,152200,337889900,3730,3730,3730,3730,0
20250401,152100,337889900,3730,3730,3730,3730,0
20250401,152000,337889900,3730,3730,3730,3730,0
20250401,151900,337889900,3730,3730,3730,3730,1
20250401,151800,337886170,3730,3730,3730,3730,0
20250401,151700,337886170,3730,3710,3730,3710,418
20250401,151600,336333830,3730,3730,3730,3730,0
20250401,151500,336333830,3730,3720,3730,3710,144
20250401,151400,335798570,3730,3730,3730,3730,0
20250401,151300,335798570,3730,3730,3730,3730,100
20250401,151200,335425570,3730,3730,3730,3730,25
20250401,151100,335332320,3730,3730,3730,3730,0
20250401,151000,335332320,3730,3730,3735,3720,2252
20250401,150900,326945690,3730,3720,3730,3720,311
20250401,150800,325788015,3720,3720,3720,3720,371
20250401,150700,324407895,3720,3720,3720,3720,10
20250401,150600,324370695,3710,3710,3710,3710,0
20250401,150500,324370695,3710,3710,3715,3710,340
20250401,150400,323108915,3710,3710,3710,3710,148
20250401,150300,322559835,3715,3710,3715,3710,414
20250401,150200,321023180,3710,3710,3710,3710,42
20250401,150100,320867360,3695,3695,3695,3695,0
20250401,150000,320867360,3695,3695,3695,3695,0
20250401,145900,320867360,3695,3695,3710,3695,331
20250401,145800,319643010,3700,3695,3700,3695,778
20250401,145700,316765610,3695,3695,3695,3695,88
20250401,145600,316440450,3695,3695,3695,3695,0
20250401,145500,316440450,3695,3695,3695,3695,18
20250401,145400,316373940,3705,3705,3705,3705,0
20250401,145300,316373940,3705,3705,3705,3705,26
20250401,145200,316277610,3705,3705,3705,3705,1
20250401,145100,316273905,3685,3685,3685,3685,0
20250401,145000,316273905,3685,3690,3690,3685,30
20250401,144900,316163350,3705,3705,3705,3705,1
20250401,144800,316159645,3685,3685,3685,3685,0
20250401,144700,316159645,3685,3685,3685,3685,10
20250401,144600,316122795,3705,3705,3705,3705,30
20250401,144500,316011645,3705,3705,3705,3705,71
20250401,144400,315748590,3705,3715,3715,3705,80
20250401,144300,315452090,3715,3715,3715,3715,0
20250401,144200,315452090,3715,3715,3715,3715,79
20250401,144100,315158605,3705,3705,3705,3705,0
20250401,144000,315158605,3705,3705,3705,3705,0
20250401,143900,315158605,3705,3705,3705,3705,0
20250401,143800,315158605,3705,3715,3715,3705,701
20250401,143700,312554440,3715,3715,3715,3715,54
20250401,143600,312353830,3705,3705,3705,3705,1
20250401,143500,312350125,3700,3690,3700,3690,531
20250401,143400,310390335,3690,3690,3690,3690,47
20250401,143300,310216905,3690,3690,3690,3690,153
20250401,143200,309652335,3700,3700,3700,3700,0
20250401,143100,309652335,3700,3700,3700,3700,10
20250401,143000,309615335,3700,3700,3700,3700,0
20250401,142900,309615335,3700,3700,3700,3700,0
20250401,142800,309615335,3700,3700,3700,3700,156
20250401,142700,309038135,3695,3695,3695,3695,12
20250401,142600,308993795,3675,3675,3675,3675,0
20250401,142500,308993795,3675,3675,3675,3675,0
20250401,142400,308993795,3675,3675,3675,3675,0
20250401,142300,308993795,3675,3705,3705,3675,133
20250401,142200,308502665,3710,3710,3710,3710,0
20250401,142100,308502665,3710,3710,3710,3710,301
20250401,142000,307385955,3705,3705,3705,3705,0
20250401,141900,307385955,3705,3705,3705,3705,0
20250401,141800,307385955,3705,3705,3705,3705,426
20250401,141700,305807625,3710,3710,3710,3710,398
20250401,141600,304331045,3715,3715,3715,3715,0
20250401,141500,304331045,3715,3715,3715,3715,10
20250401,141400,304293895,3715,3715,3715,3715,10
20250401,141300,304256745,3720,3720,3720,3715,6
20250401,141200,304234435,3720,3720,3720,3720,91
20250401,141100,303895915,3720,3710,3720,3710,2064
20250401,141000,296237835,3720,3720,3720,3720,0
20250401,140900,296237835,3720,3720,3720,3720,0
20250401,140800,296237835,3720,3715,3720,3715,523
20250401,140700,294294515,3710,3710,3710,3710,0
20250401,140600,294294515,3710,3710,3710,3710,0
20250401,140500,294294515,3710,3710,3710,3710,19
20250401,140400,294224025,3710,3710,3710,3710,176
20250401,140300,293571065,3710,3710,3710,3710,0
20250401,140200,293571065,3710,3710,3710,3710,0
20250401,140100,293571065,3710,3710,3710,3710,970
20250401,140000,289972365,3710,3710,3710,3710,0
20250401,135900,289972365,3710,3710,3710,3710,76
20250401,135800,289690405,3715,3715,3715,3715,1
20250401,135700,289686690,3715,3715,3715,3715,66
20250401,135600,289441500,3715,3715,3715,3715,0
20250401,135500,289441500,3715,3715,3715,3715,0
20250401,135400,289441500,3715,3710,3715,3710,630
20250401,135300,287104195,3710,3705,3710,3705,120
20250401,135200,286659245,3705,3705,3705,3705,0
20250401,135100,286659245,3705,3705,3705,3705,50
20250401,135000,286473995,3705,3685,3705,3670,1716
20250401,134900,280164955,3700,3700,3700,3700,93
20250401,134800,279820855,3685,3685,3685,3685,0
20250401,134700,279820855,3685,3685,3685,3685,0
20250401,134600,279820855,3685,3685,3685,3685,0
20250401,134500,279820855,3685,3685,3685,3685,0
20250401,134400,279820855,3685,3685,3685,3685,0
20250401,134300,279820855,3685,3685,3685,3685,0
20250401,134200,279820855,3685,3685,3685,3685,0
20250401,134100,279820855,3685,3685,3685,3685,0
20250401,134000,279820855,3685,3685,3685,3685,58
20250401,133900,279607125,3690,3690,3690,3690,0
20250401,133800,279607125,3690,3690,3690,3690,0
20250401,133700,279607125,3690,3690,3690,3690,0
20250401,133600,279607125,3690,3690,3690,3690,0
20250401,133500,279607125,3690,3690,3690,3690,93
20250401,133400,279263955,3685,3685,3685,3685,0
20250401,133300,279263955,3685,3685,3685,3685,0
20250401,133200,279263955,3685,3685,3685,3685,469
20250401,133100,277535690,3685,3685,3685,3685,0
20250401,133000,277535690,3685,3685,3685,3685,0
20250401,132900,277535690,3685,3690,3690,3685,1095
20250401,132800,273497570,3695,3700,3700,3695,10
20250401,132700,273460585,3705,3705,3705,3705,0
20250401,132600,273460585,3705,3705,3705,3705,0
20250401,132500,273460585,3705,3705,3705,3705,0
20250401,132400,273460585,3705,3705,3705,3705,1
20250401,132300,273456880,3705,3705,3705,3705,0
20250401,132200,273456880,3705,3705,3705,3705,0
20250401,132100,273456880,3705,3705,3705,3705,0
20250401,132000,273456880,3705,3705,3705,3705,0
20250401,131900,273456880,3705,3705,3705,3705,0
20250401,131800,273456880,3705,3705,3705,3705,0
20250401,131700,273456880,3705,3690,3705,3690,334
20250401,131600,272219577,3690,3690,3690,3690,0
20250401,131500,272219577,3690,3690,3690,3690,143
20250401,131400,271691907,3690,3690,3690,3690,20
20250401,131300,271618107,3700,3700,3700,3700,0
20250401,131200,271618107,3700,3700,3700,3700,1
20250401,131100,271614407,3690,3690,3690,3690,0
20250401,131000,271614407,3690,3690,3690,3690,0
20250401,130900,271614407,3690,3690,3690,3690,7
20250401,130800,271588577,3710,3690,3710,3690,3
20250401,130700,271577467,3710,3710,3710,3710,7
20250401,130600,271551497,3700,3700,3700,3700,0
20250401,130500,271551497,3700,3700,3700,3700,405
20250401,130400,270052997,3700,3700,3700,3700,0
20250401,130300,270052997,3700,3700,3700,3700,0
20250401,130200,270052997,3700,3700,3700,3700,0
20250401,130100,270052997,3700,3700,3700,3700,70
20250401,130000,269793997,3700,3700,3700,3700,0
20250401,125900,269793997,3700,3700,3700,3700,5
20250401,125800,269775497,3700,3700,3700,3700,0
20250401,125700,269775497,3700,3700,3700,3700,0
20250401,125600,269775497,3700,3700,3700,3700,0
20250401,125500,269775497,3700,3700,3700,3700,0
20250401,125400,269775497,3700,3700,3700,3700,0
20250401,125300,269775497,3700,3700,3700,3700,0
20250401,125200,269775497,3700,3700,3700,3700,0
20250401,125100,269775497,3700,3700,3700,3700,0
20250401,125000,269775497,3700,3700,3700,3700,0
20250401,124900,269775497,3700,3700,3700,3700,0
20250401,124800,269775497,3700,3700,3700,3700,0
20250401,124700,269775497,3700,3700,3700,3700,24
20250401,124600,269686697,3695,3695,3695,3695,0
20250401,124500,269686697,3695,3700,3705,3695,569
20250401,124400,267578902,3700,3695,3700,3695,206
20250401,124300,266816717,3695,3695,3695,3695,297
20250401,124200,265719302,3710,3710,3710,3710,0
20250401,124100,265719302,3710,3710,3710,3710,0
20250401,124000,265719302,3710,3710,3710,3710,1
20250401,123900,265715592,3715,3715,3715,3715,0
20250401,123800,265715592,3715,3715,3715,3715,0
20250401,123700,265715592,3715,3715,3715,3715,0
20250401,123600,265715592,3715,3715,3715,3715,0
20250401,123500,265715592,3715,3715,3715,3715,0
20250401,123400,265715592,3715,3715,3715,3715,0
20250401,123300,265715592,3715,3715,3715,3715,0
20250401,123200,265715592,3715,3715,3715,3715,0
20250401,123100,265715592,3715,3715,3715,3715,0
20250401,123000,265715592,3715,3715,3715,3715,0
20250401,122900,265715592,3715,3715,3715,3715,0
20250401,122800,265715592,3715,3715,3715,3715,0
20250401,122700,265715592,3715,3715,3715,3715,0
20250401,122600,265715592,3715,3715,3715,3715,0
20250401,122500,265715592,3715,3715,3715,3715,0
20250401,122400,265715592,3715,3715,3715,3715,0
20250401,122300,265715592,3715,3715,3715,3715,0
20250401,122200,265715592,3715,3715,3715,3715,0
20250401,122100,265715592,3715,3715,3715,3715,1
20250401,122000,265711877,3700,3720,3720,3700,288
20250401,121900,264644957,3720,3720,3720,3720,575
20250401,121800,262505957,3730,3730,3730,3730,27
20250401,121700,262405247,3720,3725,3740,3720,320
20250401,121600,261212247,3725,3715,3725,3715,1655
20250401,121500,255057032,3710,3710,3710,3710,0
20250401,121400,255057032,3710,3710,3710,3710,0
20250401,121300,255057032,3710,3712,3712,3710,120
20250401,121200,254611808,3715,3715,3715,3715,46
20250401,121100,254440918,3715,3715,3715,3715,10
20250401,121000,254403768,3712,3712,3712,3712,0
20250401,120900,254403768,3712,3715,3715,3712,238
20250401,120800,253519628,3712,3712,3712,3712,0
20250401,120700,253519628,3712,3712,3712,3712,0
20250401,120600,253519628,3712,3712,3712,3712,109
20250401,120500,253115020,3710,3710,3710,3710,0
20250401,120400,253115020,3710,3710,3710,3710,0
20250401,120300,253115020,3710,3710,3710,3710,200
20250401,120200,252373020,3710,3710,3710,3710,0
20250401,120100,252373020,3710,3710,3710,3710,100
20250401,120000,252002020,3710,3710,3710,3710,50
20250401,115900,251816520,3710,3710,3710,3710,0
20250401,115800,251816520,3710,3710,3715,3710,303
20250401,115700,250691890,3710,3710,3710,3710,0
20250401,115600,250691890,3710,3710,3710,3710,12
20250401,115500,250647370,3710,3710,3710,3710,36
20250401,115400,250513810,3705,3705,3705,3705,0
20250401,115300,250513810,3705,3705,3705,3705,0
20250401,115200,250513810,3705,3705,3705,3705,2
20250401,115100,250506400,3705,3705,3705,3705,0
20250401,115000,250506400,3705,3705,3705,3705,154
20250401,114900,249935830,3715,3715,3715,3715,0
20250401,114800,249935830,3715,3715,3715,3715,63
20250401,114700,249701785,3700,3700,3700,3700,2
20250401,114600,249694385,3715,3715,3715,3715,0
20250401,114500,249694385,3715,3715,3715,3715,0
20250401,114400,249694385,3715,3715,3715,3715,50
20250401,114300,249508635,3720,3720,3720,3720,0
20250401,114200,249508635,3720,3720,3720,3720,0
20250401,114100,249508635,3720,3705,3720,3705,2079
20250401,114000,241795490,3700,3700,3700,3700,0
20250401,113900,241795490,3700,3700,3700,3700,150
20250401,113800,241240490,3700,3700,3700,3700,61
20250401,113700,241014790,3695,3695,3695,3695,0
20250401,113600,241014790,3695,3695,3695,3695,0
20250401,113500,241014790,3695,3695,3695,3695,0
20250401,113400,241014790,3695,3695,3695,3695,0
20250401,113300,241014790,3695,3695,3695,3695,1
20250401,113200,241011095,3685,3685,3685,3685,0
20250401,113100,241011095,3685,3685,3685,3685,3
20250401,113000,241000040,3690,3690,3690,3690,0
20250401,112900,241000040,3690,3690,3690,3690,309
20250401,112800,239859830,3690,3690,3690,3690,969
20250401,112700,236284220,3690,3690,3690,3690,69
20250401,112600,236029610,3700,3700,3700,3700,189
20250401,112500,235330310,3690,3690,3690,3690,0
20250401,112400,235330310,3690,3690,3690,3690,0
20250401,112300,235330310,3690,3690,3690,3690,0
20250401,112200,235330310,3690,3690,3690,3690,0
20250401,112100,235330310,3690,3690,3690,3690,0
20250401,112000,235330310,3690,3690,3690,3690,0
20250401,111900,235330310,3690,3690,3690,3690,400
20250401,111800,233854310,3690,3690,3690,3690,0
20250401,111700,233854310,3690,3690,3690,3690,0
20250401,111600,233854310,3690,3690,3690,3690,165
20250401,111500,233245460,3690,3690,3690,3690,0
20250401,111400,233245460,3690,3690,3690,3690,0
20250401,111300,233245460,3690,3690,3690,3690,90
20250401,111200,232913360,3690,3690,3690,3690,196
20250401,111100,232190120,3690,3690,3690,3690,0
20250401,111000,232190120,3690,3690,3690,3690,2
20250401,110900,232182740,3690,3690,3690,3690,0
20250401,110800,232182740,3690,3690,3690,3690,83
20250401,110700,231876470,3690,3695,3695,3690,1947
20250401,110600,224692000,3695,3695,3695,3695,168
20250401,110500,224071240,3700,3700,3700,3700,1
20250401,110400,224067540,3700,3700,3700,3700,1
20250401,110300,224063840,3700,3695,3700,3695,312
20250401,110200,222910750,3695,3690,3710,3690,2347
20250401,110100,214233490,3690,3690,3690,3690,0
20250401,110000,214233490,3690,3675,3690,3675,273
20250401,105900,213226135,3690,3690,3690,3690,263
20250401,105800,212255665,3680,3680,3680,3680,0
20250401,105700,212255665,3680,3680,3680,3680,0
20250401,105600,212255665,3680,3690,3690,3680,94
20250401,105500,211909595,3690,3675,3690,3675,2232
20250401,105400,203688275,3675,3675,3675,3675,0
20250401,105300,203688275,3675,3675,3675,3675,90
20250401,105200,203357525,3670,3670,3670,3670,0
20250401,105100,203357525,3670,3670,3670,3670,0
20250401,105000,203357525,3670,3670,3670,3670,0
20250401,104900,203357525,3670,3670,3670,3670,18
20250401,104800,203291465,3675,3675,3675,3675,0
20250401,104700,203291465,3675,3675,3675,3675,188
20250401,104600,202600565,3670,3670,3670,3670,0
20250401,104500,202600565,3670,3670,3670,3670,200
20250401,104400,201866565,3670,3665,3670,3665,462
20250401,104300,200172045,3655,3655,3655,3655,0
20250401,104200,200172045,3655,3655,3655,3655,0
20250401,104100,200172045,3655,3655,3655,3655,0
20250401,104000,200172045,3655,3655,3655,3655,73
20250401,103900,199905230,3665,3665,3665,3665,0
20250401,103800,199905230,3665,3665,3665,3665,0
20250401,103700,199905230,3665,3665,3665,3665,0
20250401,103600,199905230,3665,3665,3665,3665,0
20250401,103500,199905230,3665,3665,3665,3665,10
20250401,103400,199868580,3665,3670,3670,3665,289
20250401,103300,198809380,3665,3665,3665,3665,0
20250401,103200,198809380,3665,3665,3665,3665,0
20250401,103100,198809380,3665,3665,3665,3665,0
20250401,103000,198809380,3665,3670,3670,3665,111
20250401,102900,198402330,3670,3670,3670,3670,551
20250401,102800,196380160,3670,3670,3670,3670,90
20250401,102700,196049860,3670,3670,3670,3670,51
20250401,102600,195862690,3670,3670,3670,3670,159
20250401,102500,195279160,3675,3675,3675,3675,0
20250401,102400,195279160,3675,3675,3675,3675,0
20250401,102300,195279160,3675,3675,3675,3675,78
20250401,102200,194992510,3675,3675,3675,3675,0
20250401,102100,194992510,3675,3675,3675,3675,50
20250401,102000,194808760,3675,3675,3675,3675,300
20250401,101900,193706260,3675,3675,3675,3675,100
20250401,101800,193338760,3685,3685,3685,3685,98
20250401,101700,192977630,3685,3690,3690,3685,273
20250401,101600,191970990,3690,3690,3690,3690,493
20250401,101500,190151820,3690,3690,3690,3685,895
20250401,101400,186853370,3685,3690,3690,3685,172
20250401,101300,186219540,3690,3660,3690,3660,1734
20250401,101200,179852670,3665,3665,3665,3665,0
20250401,101100,179852670,3665,3640,3670,3625,3494
20250401,101000,167087610,3640,3640,3640,3640,0
20250401,100900,167087610,3640,3635,3640,3635,693
20250401,100800,164567435,3635,3615,3635,3615,3734
20250401,100700,151035225,3610,3610,3610,3610,0
20250401,100600,151035225,3610,3610,3610,3610,0
20250401,100500,151035225,3610,3610,3610,3610,599
20250401,100400,148872835,3610,3610,3610,3610,0
20250401,100300,148872835,3610,3610,3610,3610,2
20250401,100200,148865615,3610,3610,3610,3610,3
20250401,100100,148854785,3590,3610,3610,3590,96
20250401,100000,148510125,3595,3595,3595,3595,0
20250401,095900,148510125,3595,3595,3595,3595,30
20250401,095800,148402275,3590,3590,3590,3590,0
20250401,095700,148402275,3590,3590,3590,3590,0
20250401,095600,148402275,3590,3595,3595,3590,345
20250401,095500,147163650,3595,3610,3615,3595,376
20250401,095400,145810015,3590,3590,3590,3590,20
20250401,095300,145738215,3590,3590,3590,3590,0
20250401,095200,145738215,3590,3590,3590,3590,0
20250401,095100,145738215,3590,3590,3590,3590,0
20250401,095000,145738215,3590,3590,3590,3590,3
20250401,094900,145727445,3615,3610,3615,3610,103
20250401,094800,145355240,3610,3605,3610,3605,5
20250401,094700,145337205,3590,3590,3590,3590,0
20250401,094600,145337205,3590,3595,3595,3590,98
20250401,094500,144985355,3605,3605,3605,3605,0
20250401,094400,144985355,3605,3605,3605,3605,8
20250401,094300,144956515,3610,3610,3610,3610,0
20250401,094200,144956515,3610,3610,3610,3610,0
20250401,094100,144956515,3610,3610,3610,3610,367
20250401,094000,143631645,3620,3610,3620,3610,102
20250401,093900,143263405,3610,3610,3610,3610,0
20250401,093800,143263405,3610,3610,3610,3610,14
20250401,093700,143212865,3610,3610,3610,3610,48
20250401,093600,143039585,3605,3595,3605,3595,2171
20250401,093500,135229140,3595,3595,3595,3595,0
20250401,093400,135229140,3595,3595,3595,3595,300
20250401,093300,134150640,3600,3600,3600,3600,314
20250401,093200,133020240,3605,3625,3630,3605,5188
20250401,093100,114192525,3630,3630,3630,3630,0
20250401,093000,114192525,3630,3615,3630,3610,1447
20250401,092900,108942985,3630,3630,3630,3630,0
20250401,092800,108942985,3630,3630,3630,3630,0
20250401,092700,108942985,3630,3630,3630,3630,1
20250401,092600,108939355,3615,3620,3620,3615,988
20250401,092500,105364470,3620,3625,3625,3620,1129
20250401,092400,101276710,3630,3635,3635,3630,1041
20250401,092300,97497520,3630,3630,3630,3630,40
20250401,092200,97352320,3630,3635,3635,3630,110
20250401,092100,96952520,3635,3640,3640,3635,110
20250401,092000,96552170,3650,3650,3650,3650,0
20250401,091900,96552170,3650,3650,3650,3650,1000
20250401,091800,92902170,3650,3650,3650,3650,22
20250401,091700,92821870,3650,3640,3650,3640,348
20250401,091600,91553770,3650,3645,3650,3645,2036
20250401,091500,84122530,3645,3635,3645,3635,1999
20250401,091400,76843410,3640,3630,3640,3630,1317
20250401,091300,72056210,3635,3635,3635,3635,2
20250401,091200,72048940,3635,3635,3635,3635,0
20250401,091100,72048940,3635,3635,3635,3635,97
20250401,091000,71696345,3645,3645,3645,3645,212
20250401,090900,70923605,3645,3615,3645,3610,3337
20250401,090800,58829535,3610,3605,3610,3605,650
20250401,090700,56484020,3605,3590,3605,3590,595
20250401,090600,54344060,3585,3615,3615,3530,4308
20250401,090500,39025105,3615,3615,3615,3615,301
20250401,090400,37936990,3620,3620,3620,3620,200
20250401,090300,37212990,3620,3620,3620,3620,200
20250401,090200,36488990,3620,3615,3620,3615,1305
20250401,090100,31766985,3625,3630,3630,3625,27
20250401,090000,31669010,3635,3535,3645,3535,8808
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 347502110 3730 3730 3730 3730 2577
3 20250401 185300 347502110 3730 3730 3730 3730 0
4 20250401 185200 347502110 3730 3730 3730 3730 0
5 20250401 185100 347502110 3730 3730 3730 3730 0
6 20250401 185000 347502110 3730 3730 3730 3730 0
7 20250401 184900 347502110 3730 3730 3730 3730 0
8 20250401 184800 347502110 3730 3730 3730 3730 0
9 20250401 184700 347502110 3730 3730 3730 3730 0
10 20250401 184600 347502110 3730 3730 3730 3730 0
11 20250401 184500 347502110 3730 3730 3730 3730 0
12 20250401 184400 347502110 3730 3730 3730 3730 0
13 20250401 184300 347502110 3730 3730 3730 3730 0
14 20250401 184200 347502110 3730 3730 3730 3730 0
15 20250401 184100 347502110 3730 3730 3730 3730 0
16 20250401 184000 347502110 3730 3730 3730 3730 0
17 20250401 183900 347502110 3730 3730 3730 3730 0
18 20250401 183800 347502110 3730 3730 3730 3730 0
19 20250401 183700 347502110 3730 3730 3730 3730 0
20 20250401 183600 347502110 3730 3730 3730 3730 0
21 20250401 183500 347502110 3730 3730 3730 3730 0
22 20250401 183400 347502110 3730 3730 3730 3730 0
23 20250401 183300 347502110 3730 3730 3730 3730 0
24 20250401 183200 347502110 3730 3730 3730 3730 0
25 20250401 183100 347502110 3730 3730 3730 3730 0
26 20250401 183000 347502110 3730 3730 3730 3730 0
27 20250401 182900 347502110 3730 3730 3730 3730 0
28 20250401 182800 347502110 3730 3730 3730 3730 0
29 20250401 182700 347502110 3730 3730 3730 3730 0
30 20250401 182600 347502110 3730 3730 3730 3730 0
31 20250401 182500 347502110 3730 3730 3730 3730 0
32 20250401 182400 347502110 3730 3730 3730 3730 2577
33 20250401 182300 347502110 3730 3730 3730 3730 0
34 20250401 182200 347502110 3730 3730 3730 3730 0
35 20250401 182100 347502110 3730 3730 3730 3730 0
36 20250401 182000 347502110 3730 3730 3730 3730 0
37 20250401 181900 347502110 3730 3730 3730 3730 0
38 20250401 181800 347502110 3730 3730 3730 3730 0
39 20250401 181700 347502110 3730 3730 3730 3730 0
40 20250401 181600 347502110 3730 3730 3730 3730 0
41 20250401 181500 347502110 3730 3730 3730 3730 0
42 20250401 181400 347502110 3730 3730 3730 3730 0
43 20250401 181300 347502110 3730 3730 3730 3730 0
44 20250401 181200 347502110 3730 3730 3730 3730 0
45 20250401 181100 347502110 3730 3730 3730 3730 0
46 20250401 181000 347502110 3730 3730 3730 3730 0
47 20250401 180900 347502110 3730 3730 3730 3730 0
48 20250401 180800 347502110 3730 3730 3730 3730 0
49 20250401 180700 347502110 3730 3730 3730 3730 0
50 20250401 180600 347502110 3730 3730 3730 3730 0
51 20250401 180500 347502110 3730 3730 3730 3730 0
52 20250401 180400 347502110 3730 3730 3730 3730 0
53 20250401 180300 347502110 3730 3730 3730 3730 0
54 20250401 180200 347502110 3730 3730 3730 3730 0
55 20250401 180100 347502110 3730 3730 3730 3730 0
56 20250401 180000 347502110 3730 3730 3730 3730 0
57 20250401 175900 347502110 3730 3730 3730 3730 0
58 20250401 175800 347502110 3730 3730 3730 3730 0
59 20250401 175700 347502110 3730 3730 3730 3730 0
60 20250401 175600 347502110 3730 3730 3730 3730 0
61 20250401 175500 347502110 3730 3730 3730 3730 0
62 20250401 175400 347502110 3730 3730 3730 3730 2577
63 20250401 175300 347502110 3730 3730 3730 3730 0
64 20250401 175200 347502110 3730 3730 3730 3730 0
65 20250401 175100 347502110 3730 3730 3730 3730 0
66 20250401 175000 347502110 3730 3730 3730 3730 0
67 20250401 174900 347502110 3730 3730 3730 3730 0
68 20250401 174800 347502110 3730 3730 3730 3730 0
69 20250401 174700 347502110 3730 3730 3730 3730 0
70 20250401 174600 347502110 3730 3730 3730 3730 0
71 20250401 174500 347502110 3730 3730 3730 3730 0
72 20250401 174400 347502110 3730 3730 3730 3730 0
73 20250401 174300 347502110 3730 3730 3730 3730 0
74 20250401 174200 347502110 3730 3730 3730 3730 0
75 20250401 174100 347502110 3730 3730 3730 3730 0
76 20250401 174000 347502110 3730 3730 3730 3730 0
77 20250401 173900 347502110 3730 3730 3730 3730 0
78 20250401 173800 347502110 3730 3730 3730 3730 0
79 20250401 173700 347502110 3730 3730 3730 3730 0
80 20250401 173600 347502110 3730 3730 3730 3730 0
81 20250401 173500 347502110 3730 3730 3730 3730 0
82 20250401 173400 347502110 3730 3730 3730 3730 0
83 20250401 173300 347502110 3730 3730 3730 3730 0
84 20250401 173200 347502110 3730 3730 3730 3730 0
85 20250401 173100 347502110 3730 3730 3730 3730 0
86 20250401 173000 347502110 3730 3730 3730 3730 0
87 20250401 172900 347502110 3730 3730 3730 3730 0
88 20250401 172800 347502110 3730 3730 3730 3730 0
89 20250401 172700 347502110 3730 3730 3730 3730 0
90 20250401 172600 347502110 3730 3730 3730 3730 0
91 20250401 172500 347502110 3730 3730 3730 3730 0
92 20250401 172400 347502110 3730 3730 3730 3730 2577
93 20250401 172300 347502110 3730 3730 3730 3730 0
94 20250401 172200 347502110 3730 3730 3730 3730 0
95 20250401 172100 347502110 3730 3730 3730 3730 0
96 20250401 172000 347502110 3730 3730 3730 3730 0
97 20250401 171900 347502110 3730 3730 3730 3730 0
98 20250401 171800 347502110 3730 3730 3730 3730 0
99 20250401 171700 347502110 3730 3730 3730 3730 0
100 20250401 171600 347502110 3730 3730 3730 3730 0
101 20250401 171500 347502110 3730 3730 3730 3730 0
102 20250401 171400 347502110 3730 3730 3730 3730 0
103 20250401 171300 347502110 3730 3730 3730 3730 0
104 20250401 171200 347502110 3730 3730 3730 3730 0
105 20250401 171100 347502110 3730 3730 3730 3730 0
106 20250401 171000 347502110 3730 3730 3730 3730 0
107 20250401 170900 347502110 3730 3730 3730 3730 0
108 20250401 170800 347502110 3730 3730 3730 3730 0
109 20250401 170700 347502110 3730 3730 3730 3730 0
110 20250401 170600 347502110 3730 3730 3730 3730 0
111 20250401 170500 347502110 3730 3730 3730 3730 0
112 20250401 170400 347502110 3730 3730 3730 3730 0
113 20250401 170300 347502110 3730 3730 3730 3730 0
114 20250401 170200 347502110 3730 3730 3730 3730 0
115 20250401 170100 347502110 3730 3730 3730 3730 0
116 20250401 170000 347502110 3730 3730 3730 3730 0
117 20250401 165900 347502110 3730 3730 3730 3730 0
118 20250401 165800 347502110 3730 3730 3730 3730 0
119 20250401 165700 347502110 3730 3730 3730 3730 0
120 20250401 165600 347502110 3730 3730 3730 3730 0
121 20250401 165500 347502110 3730 3730 3730 3730 0
122 20250401 165400 347502110 3730 3730 3730 3730 2577
123 20250401 165300 347502110 3730 3730 3730 3730 0
124 20250401 165200 347502110 3730 3730 3730 3730 0
125 20250401 165100 347502110 3730 3730 3730 3730 0
126 20250401 165000 347502110 3730 3730 3730 3730 0
127 20250401 164900 347502110 3730 3730 3730 3730 0
128 20250401 164800 347502110 3730 3730 3730 3730 0
129 20250401 164700 347502110 3730 3730 3730 3730 0
130 20250401 164600 347502110 3730 3730 3730 3730 0
131 20250401 164500 347502110 3730 3730 3730 3730 0
132 20250401 164400 347502110 3730 3730 3730 3730 0
133 20250401 164300 347502110 3730 3730 3730 3730 0
134 20250401 164200 347502110 3730 3730 3730 3730 0
135 20250401 164100 347502110 3730 3730 3730 3730 0
136 20250401 164000 347502110 3730 3730 3730 3730 0
137 20250401 163900 347502110 3730 3730 3730 3730 0
138 20250401 163800 347502110 3730 3730 3730 3730 0
139 20250401 163700 347502110 3730 3730 3730 3730 0
140 20250401 163600 347502110 3730 3730 3730 3730 0
141 20250401 163500 347502110 3730 3730 3730 3730 0
142 20250401 163400 347502110 3730 3730 3730 3730 0
143 20250401 163300 347502110 3730 3730 3730 3730 0
144 20250401 163200 347502110 3730 3730 3730 3730 0
145 20250401 163100 347502110 3730 3730 3730 3730 0
146 20250401 163000 347502110 3730 3730 3730 3730 0
147 20250401 162900 347502110 3730 3730 3730 3730 0
148 20250401 162800 347502110 3730 3730 3730 3730 0
149 20250401 162700 347502110 3730 3730 3730 3730 0
150 20250401 162600 347502110 3730 3730 3730 3730 0
151 20250401 162500 347502110 3730 3730 3730 3730 0
152 20250401 162400 347502110 3730 3730 3730 3730 2577
153 20250401 162300 347502110 3730 3730 3730 3730 0
154 20250401 162200 347502110 3730 3730 3730 3730 0
155 20250401 162100 347502110 3730 3730 3730 3730 0
156 20250401 162000 347502110 3730 3730 3730 3730 0
157 20250401 161900 347502110 3730 3730 3730 3730 0
158 20250401 161800 347502110 3730 3730 3730 3730 0
159 20250401 161700 347502110 3730 3730 3730 3730 0
160 20250401 161600 347502110 3730 3730 3730 3730 0
161 20250401 161500 347502110 3730 3730 3730 3730 0
162 20250401 161400 347502110 3730 3730 3730 3730 0
163 20250401 161300 347502110 3730 3730 3730 3730 0
164 20250401 161200 347502110 3730 3730 3730 3730 0
165 20250401 161100 347502110 3730 3730 3730 3730 0
166 20250401 161000 347502110 3730 3730 3730 3730 0
167 20250401 160900 347502110 3730 3730 3730 3730 0
168 20250401 160800 347502110 3730 3730 3730 3730 0
169 20250401 160700 347502110 3730 3730 3730 3730 0
170 20250401 160600 347502110 3730 3730 3730 3730 0
171 20250401 160500 347502110 3730 3730 3730 3730 0
172 20250401 160400 347502110 3730 3730 3730 3730 0
173 20250401 160300 347502110 3730 3730 3730 3730 0
174 20250401 160200 347502110 3730 3730 3730 3730 0
175 20250401 160100 347502110 3730 3730 3730 3730 0
176 20250401 160000 347502110 3730 3730 3730 3730 0
177 20250401 155900 347502110 3730 3730 3730 3730 0
178 20250401 155800 347502110 3730 3730 3730 3730 0
179 20250401 155700 347502110 3730 3730 3730 3730 0
180 20250401 155600 347502110 3730 3730 3730 3730 0
181 20250401 155500 347502110 3730 3730 3730 3730 0
182 20250401 155400 347502110 3730 3730 3730 3730 2577
183 20250401 155300 347502110 3730 3730 3730 3730 0
184 20250401 155200 347502110 3730 3730 3730 3730 0
185 20250401 155100 347502110 3730 3730 3730 3730 0
186 20250401 155000 347502110 3730 3730 3730 3730 0
187 20250401 154900 347502110 3730 3730 3730 3730 0
188 20250401 154800 347502110 3730 3730 3730 3730 0
189 20250401 154700 347502110 3730 3730 3730 3730 0
190 20250401 154600 347502110 3730 3730 3730 3730 0
191 20250401 154500 347502110 3730 3730 3730 3730 0
192 20250401 154400 347502110 3730 3730 3730 3730 0
193 20250401 154300 347502110 3730 3730 3730 3730 0
194 20250401 154200 347502110 3730 3730 3730 3730 0
195 20250401 154100 347502110 3730 3730 3730 3730 0
196 20250401 154000 347502110 3730 3730 3730 3730 0
197 20250401 153900 347502110 3730 3730 3730 3730 0
198 20250401 153800 347502110 3730 3730 3730 3730 0
199 20250401 153700 347502110 3730 3730 3730 3730 0
200 20250401 153600 347502110 3730 3730 3730 3730 0
201 20250401 153500 347502110 3730 3730 3730 3730 0
202 20250401 153400 347502110 3730 3730 3730 3730 0
203 20250401 153300 347502110 3730 3730 3730 3730 0
204 20250401 153200 347502110 3730 3730 3730 3730 0
205 20250401 153100 347502110 3730 3730 3730 3730 0
206 20250401 153000 347502110 3730 3730 3730 3730 2577
207 20250401 152900 337889900 3730 3730 3730 3730 0
208 20250401 152800 337889900 3730 3730 3730 3730 0
209 20250401 152700 337889900 3730 3730 3730 3730 0
210 20250401 152600 337889900 3730 3730 3730 3730 0
211 20250401 152500 337889900 3730 3730 3730 3730 0
212 20250401 152400 337889900 3730 3730 3730 3730 0
213 20250401 152300 337889900 3730 3730 3730 3730 0
214 20250401 152200 337889900 3730 3730 3730 3730 0
215 20250401 152100 337889900 3730 3730 3730 3730 0
216 20250401 152000 337889900 3730 3730 3730 3730 0
217 20250401 151900 337889900 3730 3730 3730 3730 1
218 20250401 151800 337886170 3730 3730 3730 3730 0
219 20250401 151700 337886170 3730 3710 3730 3710 418
220 20250401 151600 336333830 3730 3730 3730 3730 0
221 20250401 151500 336333830 3730 3720 3730 3710 144
222 20250401 151400 335798570 3730 3730 3730 3730 0
223 20250401 151300 335798570 3730 3730 3730 3730 100
224 20250401 151200 335425570 3730 3730 3730 3730 25
225 20250401 151100 335332320 3730 3730 3730 3730 0
226 20250401 151000 335332320 3730 3730 3735 3720 2252
227 20250401 150900 326945690 3730 3720 3730 3720 311
228 20250401 150800 325788015 3720 3720 3720 3720 371
229 20250401 150700 324407895 3720 3720 3720 3720 10
230 20250401 150600 324370695 3710 3710 3710 3710 0
231 20250401 150500 324370695 3710 3710 3715 3710 340
232 20250401 150400 323108915 3710 3710 3710 3710 148
233 20250401 150300 322559835 3715 3710 3715 3710 414
234 20250401 150200 321023180 3710 3710 3710 3710 42
235 20250401 150100 320867360 3695 3695 3695 3695 0
236 20250401 150000 320867360 3695 3695 3695 3695 0
237 20250401 145900 320867360 3695 3695 3710 3695 331
238 20250401 145800 319643010 3700 3695 3700 3695 778
239 20250401 145700 316765610 3695 3695 3695 3695 88
240 20250401 145600 316440450 3695 3695 3695 3695 0
241 20250401 145500 316440450 3695 3695 3695 3695 18
242 20250401 145400 316373940 3705 3705 3705 3705 0
243 20250401 145300 316373940 3705 3705 3705 3705 26
244 20250401 145200 316277610 3705 3705 3705 3705 1
245 20250401 145100 316273905 3685 3685 3685 3685 0
246 20250401 145000 316273905 3685 3690 3690 3685 30
247 20250401 144900 316163350 3705 3705 3705 3705 1
248 20250401 144800 316159645 3685 3685 3685 3685 0
249 20250401 144700 316159645 3685 3685 3685 3685 10
250 20250401 144600 316122795 3705 3705 3705 3705 30
251 20250401 144500 316011645 3705 3705 3705 3705 71
252 20250401 144400 315748590 3705 3715 3715 3705 80
253 20250401 144300 315452090 3715 3715 3715 3715 0
254 20250401 144200 315452090 3715 3715 3715 3715 79
255 20250401 144100 315158605 3705 3705 3705 3705 0
256 20250401 144000 315158605 3705 3705 3705 3705 0
257 20250401 143900 315158605 3705 3705 3705 3705 0
258 20250401 143800 315158605 3705 3715 3715 3705 701
259 20250401 143700 312554440 3715 3715 3715 3715 54
260 20250401 143600 312353830 3705 3705 3705 3705 1
261 20250401 143500 312350125 3700 3690 3700 3690 531
262 20250401 143400 310390335 3690 3690 3690 3690 47
263 20250401 143300 310216905 3690 3690 3690 3690 153
264 20250401 143200 309652335 3700 3700 3700 3700 0
265 20250401 143100 309652335 3700 3700 3700 3700 10
266 20250401 143000 309615335 3700 3700 3700 3700 0
267 20250401 142900 309615335 3700 3700 3700 3700 0
268 20250401 142800 309615335 3700 3700 3700 3700 156
269 20250401 142700 309038135 3695 3695 3695 3695 12
270 20250401 142600 308993795 3675 3675 3675 3675 0
271 20250401 142500 308993795 3675 3675 3675 3675 0
272 20250401 142400 308993795 3675 3675 3675 3675 0
273 20250401 142300 308993795 3675 3705 3705 3675 133
274 20250401 142200 308502665 3710 3710 3710 3710 0
275 20250401 142100 308502665 3710 3710 3710 3710 301
276 20250401 142000 307385955 3705 3705 3705 3705 0
277 20250401 141900 307385955 3705 3705 3705 3705 0
278 20250401 141800 307385955 3705 3705 3705 3705 426
279 20250401 141700 305807625 3710 3710 3710 3710 398
280 20250401 141600 304331045 3715 3715 3715 3715 0
281 20250401 141500 304331045 3715 3715 3715 3715 10
282 20250401 141400 304293895 3715 3715 3715 3715 10
283 20250401 141300 304256745 3720 3720 3720 3715 6
284 20250401 141200 304234435 3720 3720 3720 3720 91
285 20250401 141100 303895915 3720 3710 3720 3710 2064
286 20250401 141000 296237835 3720 3720 3720 3720 0
287 20250401 140900 296237835 3720 3720 3720 3720 0
288 20250401 140800 296237835 3720 3715 3720 3715 523
289 20250401 140700 294294515 3710 3710 3710 3710 0
290 20250401 140600 294294515 3710 3710 3710 3710 0
291 20250401 140500 294294515 3710 3710 3710 3710 19
292 20250401 140400 294224025 3710 3710 3710 3710 176
293 20250401 140300 293571065 3710 3710 3710 3710 0
294 20250401 140200 293571065 3710 3710 3710 3710 0
295 20250401 140100 293571065 3710 3710 3710 3710 970
296 20250401 140000 289972365 3710 3710 3710 3710 0
297 20250401 135900 289972365 3710 3710 3710 3710 76
298 20250401 135800 289690405 3715 3715 3715 3715 1
299 20250401 135700 289686690 3715 3715 3715 3715 66
300 20250401 135600 289441500 3715 3715 3715 3715 0
301 20250401 135500 289441500 3715 3715 3715 3715 0
302 20250401 135400 289441500 3715 3710 3715 3710 630
303 20250401 135300 287104195 3710 3705 3710 3705 120
304 20250401 135200 286659245 3705 3705 3705 3705 0
305 20250401 135100 286659245 3705 3705 3705 3705 50
306 20250401 135000 286473995 3705 3685 3705 3670 1716
307 20250401 134900 280164955 3700 3700 3700 3700 93
308 20250401 134800 279820855 3685 3685 3685 3685 0
309 20250401 134700 279820855 3685 3685 3685 3685 0
310 20250401 134600 279820855 3685 3685 3685 3685 0
311 20250401 134500 279820855 3685 3685 3685 3685 0
312 20250401 134400 279820855 3685 3685 3685 3685 0
313 20250401 134300 279820855 3685 3685 3685 3685 0
314 20250401 134200 279820855 3685 3685 3685 3685 0
315 20250401 134100 279820855 3685 3685 3685 3685 0
316 20250401 134000 279820855 3685 3685 3685 3685 58
317 20250401 133900 279607125 3690 3690 3690 3690 0
318 20250401 133800 279607125 3690 3690 3690 3690 0
319 20250401 133700 279607125 3690 3690 3690 3690 0
320 20250401 133600 279607125 3690 3690 3690 3690 0
321 20250401 133500 279607125 3690 3690 3690 3690 93
322 20250401 133400 279263955 3685 3685 3685 3685 0
323 20250401 133300 279263955 3685 3685 3685 3685 0
324 20250401 133200 279263955 3685 3685 3685 3685 469
325 20250401 133100 277535690 3685 3685 3685 3685 0
326 20250401 133000 277535690 3685 3685 3685 3685 0
327 20250401 132900 277535690 3685 3690 3690 3685 1095
328 20250401 132800 273497570 3695 3700 3700 3695 10
329 20250401 132700 273460585 3705 3705 3705 3705 0
330 20250401 132600 273460585 3705 3705 3705 3705 0
331 20250401 132500 273460585 3705 3705 3705 3705 0
332 20250401 132400 273460585 3705 3705 3705 3705 1
333 20250401 132300 273456880 3705 3705 3705 3705 0
334 20250401 132200 273456880 3705 3705 3705 3705 0
335 20250401 132100 273456880 3705 3705 3705 3705 0
336 20250401 132000 273456880 3705 3705 3705 3705 0
337 20250401 131900 273456880 3705 3705 3705 3705 0
338 20250401 131800 273456880 3705 3705 3705 3705 0
339 20250401 131700 273456880 3705 3690 3705 3690 334
340 20250401 131600 272219577 3690 3690 3690 3690 0
341 20250401 131500 272219577 3690 3690 3690 3690 143
342 20250401 131400 271691907 3690 3690 3690 3690 20
343 20250401 131300 271618107 3700 3700 3700 3700 0
344 20250401 131200 271618107 3700 3700 3700 3700 1
345 20250401 131100 271614407 3690 3690 3690 3690 0
346 20250401 131000 271614407 3690 3690 3690 3690 0
347 20250401 130900 271614407 3690 3690 3690 3690 7
348 20250401 130800 271588577 3710 3690 3710 3690 3
349 20250401 130700 271577467 3710 3710 3710 3710 7
350 20250401 130600 271551497 3700 3700 3700 3700 0
351 20250401 130500 271551497 3700 3700 3700 3700 405
352 20250401 130400 270052997 3700 3700 3700 3700 0
353 20250401 130300 270052997 3700 3700 3700 3700 0
354 20250401 130200 270052997 3700 3700 3700 3700 0
355 20250401 130100 270052997 3700 3700 3700 3700 70
356 20250401 130000 269793997 3700 3700 3700 3700 0
357 20250401 125900 269793997 3700 3700 3700 3700 5
358 20250401 125800 269775497 3700 3700 3700 3700 0
359 20250401 125700 269775497 3700 3700 3700 3700 0
360 20250401 125600 269775497 3700 3700 3700 3700 0
361 20250401 125500 269775497 3700 3700 3700 3700 0
362 20250401 125400 269775497 3700 3700 3700 3700 0
363 20250401 125300 269775497 3700 3700 3700 3700 0
364 20250401 125200 269775497 3700 3700 3700 3700 0
365 20250401 125100 269775497 3700 3700 3700 3700 0
366 20250401 125000 269775497 3700 3700 3700 3700 0
367 20250401 124900 269775497 3700 3700 3700 3700 0
368 20250401 124800 269775497 3700 3700 3700 3700 0
369 20250401 124700 269775497 3700 3700 3700 3700 24
370 20250401 124600 269686697 3695 3695 3695 3695 0
371 20250401 124500 269686697 3695 3700 3705 3695 569
372 20250401 124400 267578902 3700 3695 3700 3695 206
373 20250401 124300 266816717 3695 3695 3695 3695 297
374 20250401 124200 265719302 3710 3710 3710 3710 0
375 20250401 124100 265719302 3710 3710 3710 3710 0
376 20250401 124000 265719302 3710 3710 3710 3710 1
377 20250401 123900 265715592 3715 3715 3715 3715 0
378 20250401 123800 265715592 3715 3715 3715 3715 0
379 20250401 123700 265715592 3715 3715 3715 3715 0
380 20250401 123600 265715592 3715 3715 3715 3715 0
381 20250401 123500 265715592 3715 3715 3715 3715 0
382 20250401 123400 265715592 3715 3715 3715 3715 0
383 20250401 123300 265715592 3715 3715 3715 3715 0
384 20250401 123200 265715592 3715 3715 3715 3715 0
385 20250401 123100 265715592 3715 3715 3715 3715 0
386 20250401 123000 265715592 3715 3715 3715 3715 0
387 20250401 122900 265715592 3715 3715 3715 3715 0
388 20250401 122800 265715592 3715 3715 3715 3715 0
389 20250401 122700 265715592 3715 3715 3715 3715 0
390 20250401 122600 265715592 3715 3715 3715 3715 0
391 20250401 122500 265715592 3715 3715 3715 3715 0
392 20250401 122400 265715592 3715 3715 3715 3715 0
393 20250401 122300 265715592 3715 3715 3715 3715 0
394 20250401 122200 265715592 3715 3715 3715 3715 0
395 20250401 122100 265715592 3715 3715 3715 3715 1
396 20250401 122000 265711877 3700 3720 3720 3700 288
397 20250401 121900 264644957 3720 3720 3720 3720 575
398 20250401 121800 262505957 3730 3730 3730 3730 27
399 20250401 121700 262405247 3720 3725 3740 3720 320
400 20250401 121600 261212247 3725 3715 3725 3715 1655
401 20250401 121500 255057032 3710 3710 3710 3710 0
402 20250401 121400 255057032 3710 3710 3710 3710 0
403 20250401 121300 255057032 3710 3712 3712 3710 120
404 20250401 121200 254611808 3715 3715 3715 3715 46
405 20250401 121100 254440918 3715 3715 3715 3715 10
406 20250401 121000 254403768 3712 3712 3712 3712 0
407 20250401 120900 254403768 3712 3715 3715 3712 238
408 20250401 120800 253519628 3712 3712 3712 3712 0
409 20250401 120700 253519628 3712 3712 3712 3712 0
410 20250401 120600 253519628 3712 3712 3712 3712 109
411 20250401 120500 253115020 3710 3710 3710 3710 0
412 20250401 120400 253115020 3710 3710 3710 3710 0
413 20250401 120300 253115020 3710 3710 3710 3710 200
414 20250401 120200 252373020 3710 3710 3710 3710 0
415 20250401 120100 252373020 3710 3710 3710 3710 100
416 20250401 120000 252002020 3710 3710 3710 3710 50
417 20250401 115900 251816520 3710 3710 3710 3710 0
418 20250401 115800 251816520 3710 3710 3715 3710 303
419 20250401 115700 250691890 3710 3710 3710 3710 0
420 20250401 115600 250691890 3710 3710 3710 3710 12
421 20250401 115500 250647370 3710 3710 3710 3710 36
422 20250401 115400 250513810 3705 3705 3705 3705 0
423 20250401 115300 250513810 3705 3705 3705 3705 0
424 20250401 115200 250513810 3705 3705 3705 3705 2
425 20250401 115100 250506400 3705 3705 3705 3705 0
426 20250401 115000 250506400 3705 3705 3705 3705 154
427 20250401 114900 249935830 3715 3715 3715 3715 0
428 20250401 114800 249935830 3715 3715 3715 3715 63
429 20250401 114700 249701785 3700 3700 3700 3700 2
430 20250401 114600 249694385 3715 3715 3715 3715 0
431 20250401 114500 249694385 3715 3715 3715 3715 0
432 20250401 114400 249694385 3715 3715 3715 3715 50
433 20250401 114300 249508635 3720 3720 3720 3720 0
434 20250401 114200 249508635 3720 3720 3720 3720 0
435 20250401 114100 249508635 3720 3705 3720 3705 2079
436 20250401 114000 241795490 3700 3700 3700 3700 0
437 20250401 113900 241795490 3700 3700 3700 3700 150
438 20250401 113800 241240490 3700 3700 3700 3700 61
439 20250401 113700 241014790 3695 3695 3695 3695 0
440 20250401 113600 241014790 3695 3695 3695 3695 0
441 20250401 113500 241014790 3695 3695 3695 3695 0
442 20250401 113400 241014790 3695 3695 3695 3695 0
443 20250401 113300 241014790 3695 3695 3695 3695 1
444 20250401 113200 241011095 3685 3685 3685 3685 0
445 20250401 113100 241011095 3685 3685 3685 3685 3
446 20250401 113000 241000040 3690 3690 3690 3690 0
447 20250401 112900 241000040 3690 3690 3690 3690 309
448 20250401 112800 239859830 3690 3690 3690 3690 969
449 20250401 112700 236284220 3690 3690 3690 3690 69
450 20250401 112600 236029610 3700 3700 3700 3700 189
451 20250401 112500 235330310 3690 3690 3690 3690 0
452 20250401 112400 235330310 3690 3690 3690 3690 0
453 20250401 112300 235330310 3690 3690 3690 3690 0
454 20250401 112200 235330310 3690 3690 3690 3690 0
455 20250401 112100 235330310 3690 3690 3690 3690 0
456 20250401 112000 235330310 3690 3690 3690 3690 0
457 20250401 111900 235330310 3690 3690 3690 3690 400
458 20250401 111800 233854310 3690 3690 3690 3690 0
459 20250401 111700 233854310 3690 3690 3690 3690 0
460 20250401 111600 233854310 3690 3690 3690 3690 165
461 20250401 111500 233245460 3690 3690 3690 3690 0
462 20250401 111400 233245460 3690 3690 3690 3690 0
463 20250401 111300 233245460 3690 3690 3690 3690 90
464 20250401 111200 232913360 3690 3690 3690 3690 196
465 20250401 111100 232190120 3690 3690 3690 3690 0
466 20250401 111000 232190120 3690 3690 3690 3690 2
467 20250401 110900 232182740 3690 3690 3690 3690 0
468 20250401 110800 232182740 3690 3690 3690 3690 83
469 20250401 110700 231876470 3690 3695 3695 3690 1947
470 20250401 110600 224692000 3695 3695 3695 3695 168
471 20250401 110500 224071240 3700 3700 3700 3700 1
472 20250401 110400 224067540 3700 3700 3700 3700 1
473 20250401 110300 224063840 3700 3695 3700 3695 312
474 20250401 110200 222910750 3695 3690 3710 3690 2347
475 20250401 110100 214233490 3690 3690 3690 3690 0
476 20250401 110000 214233490 3690 3675 3690 3675 273
477 20250401 105900 213226135 3690 3690 3690 3690 263
478 20250401 105800 212255665 3680 3680 3680 3680 0
479 20250401 105700 212255665 3680 3680 3680 3680 0
480 20250401 105600 212255665 3680 3690 3690 3680 94
481 20250401 105500 211909595 3690 3675 3690 3675 2232
482 20250401 105400 203688275 3675 3675 3675 3675 0
483 20250401 105300 203688275 3675 3675 3675 3675 90
484 20250401 105200 203357525 3670 3670 3670 3670 0
485 20250401 105100 203357525 3670 3670 3670 3670 0
486 20250401 105000 203357525 3670 3670 3670 3670 0
487 20250401 104900 203357525 3670 3670 3670 3670 18
488 20250401 104800 203291465 3675 3675 3675 3675 0
489 20250401 104700 203291465 3675 3675 3675 3675 188
490 20250401 104600 202600565 3670 3670 3670 3670 0
491 20250401 104500 202600565 3670 3670 3670 3670 200
492 20250401 104400 201866565 3670 3665 3670 3665 462
493 20250401 104300 200172045 3655 3655 3655 3655 0
494 20250401 104200 200172045 3655 3655 3655 3655 0
495 20250401 104100 200172045 3655 3655 3655 3655 0
496 20250401 104000 200172045 3655 3655 3655 3655 73
497 20250401 103900 199905230 3665 3665 3665 3665 0
498 20250401 103800 199905230 3665 3665 3665 3665 0
499 20250401 103700 199905230 3665 3665 3665 3665 0
500 20250401 103600 199905230 3665 3665 3665 3665 0
501 20250401 103500 199905230 3665 3665 3665 3665 10
502 20250401 103400 199868580 3665 3670 3670 3665 289
503 20250401 103300 198809380 3665 3665 3665 3665 0
504 20250401 103200 198809380 3665 3665 3665 3665 0
505 20250401 103100 198809380 3665 3665 3665 3665 0
506 20250401 103000 198809380 3665 3670 3670 3665 111
507 20250401 102900 198402330 3670 3670 3670 3670 551
508 20250401 102800 196380160 3670 3670 3670 3670 90
509 20250401 102700 196049860 3670 3670 3670 3670 51
510 20250401 102600 195862690 3670 3670 3670 3670 159
511 20250401 102500 195279160 3675 3675 3675 3675 0
512 20250401 102400 195279160 3675 3675 3675 3675 0
513 20250401 102300 195279160 3675 3675 3675 3675 78
514 20250401 102200 194992510 3675 3675 3675 3675 0
515 20250401 102100 194992510 3675 3675 3675 3675 50
516 20250401 102000 194808760 3675 3675 3675 3675 300
517 20250401 101900 193706260 3675 3675 3675 3675 100
518 20250401 101800 193338760 3685 3685 3685 3685 98
519 20250401 101700 192977630 3685 3690 3690 3685 273
520 20250401 101600 191970990 3690 3690 3690 3690 493
521 20250401 101500 190151820 3690 3690 3690 3685 895
522 20250401 101400 186853370 3685 3690 3690 3685 172
523 20250401 101300 186219540 3690 3660 3690 3660 1734
524 20250401 101200 179852670 3665 3665 3665 3665 0
525 20250401 101100 179852670 3665 3640 3670 3625 3494
526 20250401 101000 167087610 3640 3640 3640 3640 0
527 20250401 100900 167087610 3640 3635 3640 3635 693
528 20250401 100800 164567435 3635 3615 3635 3615 3734
529 20250401 100700 151035225 3610 3610 3610 3610 0
530 20250401 100600 151035225 3610 3610 3610 3610 0
531 20250401 100500 151035225 3610 3610 3610 3610 599
532 20250401 100400 148872835 3610 3610 3610 3610 0
533 20250401 100300 148872835 3610 3610 3610 3610 2
534 20250401 100200 148865615 3610 3610 3610 3610 3
535 20250401 100100 148854785 3590 3610 3610 3590 96
536 20250401 100000 148510125 3595 3595 3595 3595 0
537 20250401 095900 148510125 3595 3595 3595 3595 30
538 20250401 095800 148402275 3590 3590 3590 3590 0
539 20250401 095700 148402275 3590 3590 3590 3590 0
540 20250401 095600 148402275 3590 3595 3595 3590 345
541 20250401 095500 147163650 3595 3610 3615 3595 376
542 20250401 095400 145810015 3590 3590 3590 3590 20
543 20250401 095300 145738215 3590 3590 3590 3590 0
544 20250401 095200 145738215 3590 3590 3590 3590 0
545 20250401 095100 145738215 3590 3590 3590 3590 0
546 20250401 095000 145738215 3590 3590 3590 3590 3
547 20250401 094900 145727445 3615 3610 3615 3610 103
548 20250401 094800 145355240 3610 3605 3610 3605 5
549 20250401 094700 145337205 3590 3590 3590 3590 0
550 20250401 094600 145337205 3590 3595 3595 3590 98
551 20250401 094500 144985355 3605 3605 3605 3605 0
552 20250401 094400 144985355 3605 3605 3605 3605 8
553 20250401 094300 144956515 3610 3610 3610 3610 0
554 20250401 094200 144956515 3610 3610 3610 3610 0
555 20250401 094100 144956515 3610 3610 3610 3610 367
556 20250401 094000 143631645 3620 3610 3620 3610 102
557 20250401 093900 143263405 3610 3610 3610 3610 0
558 20250401 093800 143263405 3610 3610 3610 3610 14
559 20250401 093700 143212865 3610 3610 3610 3610 48
560 20250401 093600 143039585 3605 3595 3605 3595 2171
561 20250401 093500 135229140 3595 3595 3595 3595 0
562 20250401 093400 135229140 3595 3595 3595 3595 300
563 20250401 093300 134150640 3600 3600 3600 3600 314
564 20250401 093200 133020240 3605 3625 3630 3605 5188
565 20250401 093100 114192525 3630 3630 3630 3630 0
566 20250401 093000 114192525 3630 3615 3630 3610 1447
567 20250401 092900 108942985 3630 3630 3630 3630 0
568 20250401 092800 108942985 3630 3630 3630 3630 0
569 20250401 092700 108942985 3630 3630 3630 3630 1
570 20250401 092600 108939355 3615 3620 3620 3615 988
571 20250401 092500 105364470 3620 3625 3625 3620 1129
572 20250401 092400 101276710 3630 3635 3635 3630 1041
573 20250401 092300 97497520 3630 3630 3630 3630 40
574 20250401 092200 97352320 3630 3635 3635 3630 110
575 20250401 092100 96952520 3635 3640 3640 3635 110
576 20250401 092000 96552170 3650 3650 3650 3650 0
577 20250401 091900 96552170 3650 3650 3650 3650 1000
578 20250401 091800 92902170 3650 3650 3650 3650 22
579 20250401 091700 92821870 3650 3640 3650 3640 348
580 20250401 091600 91553770 3650 3645 3650 3645 2036
581 20250401 091500 84122530 3645 3635 3645 3635 1999
582 20250401 091400 76843410 3640 3630 3640 3630 1317
583 20250401 091300 72056210 3635 3635 3635 3635 2
584 20250401 091200 72048940 3635 3635 3635 3635 0
585 20250401 091100 72048940 3635 3635 3635 3635 97
586 20250401 091000 71696345 3645 3645 3645 3645 212
587 20250401 090900 70923605 3645 3615 3645 3610 3337
588 20250401 090800 58829535 3610 3605 3610 3605 650
589 20250401 090700 56484020 3605 3590 3605 3590 595
590 20250401 090600 54344060 3585 3615 3615 3530 4308
591 20250401 090500 39025105 3615 3615 3615 3615 301
592 20250401 090400 37936990 3620 3620 3620 3620 200
593 20250401 090300 37212990 3620 3620 3620 3620 200
594 20250401 090200 36488990 3620 3615 3620 3615 1305
595 20250401 090100 31766985 3625 3630 3630 3625 27
596 20250401 090000 31669010 3635 3535 3645 3535 8808

1
005160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,54244482,0,201518250630,0.00
20250327,0,54244482,0,206400254010,0.00
20250326,0,54244482,0,212095924620,0.00
20250325,0,54244482,0,212095924620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 54244482 0 201518250630 0.00
3 20250327 0 54244482 0 206400254010 0.00
4 20250326 0 54244482 0 212095924620 0.00
5 20250325 0 54244482 0 212095924620 0.00