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

598
005860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,1334904390,3630,3630,3630,3630,4096
20250401,185500,1334904390,3630,3630,3630,3630,0
20250401,185400,1334904390,3630,3630,3630,3630,0
20250401,185300,1334904390,3630,3630,3630,3630,0
20250401,185200,1334904390,3630,3630,3630,3630,0
20250401,185100,1334904390,3630,3630,3630,3630,0
20250401,185000,1334904390,3630,3630,3630,3630,0
20250401,184900,1334904390,3630,3630,3630,3630,0
20250401,184800,1334904390,3630,3630,3630,3630,0
20250401,184700,1334904390,3630,3630,3630,3630,0
20250401,184600,1334904390,3630,3630,3630,3630,0
20250401,184500,1334904390,3630,3630,3630,3630,0
20250401,184400,1334904390,3630,3630,3630,3630,0
20250401,184300,1334904390,3630,3630,3630,3630,0
20250401,184200,1334904390,3630,3630,3630,3630,0
20250401,184100,1334904390,3630,3630,3630,3630,0
20250401,184000,1334904390,3630,3630,3630,3630,0
20250401,183900,1334904390,3630,3630,3630,3630,0
20250401,183800,1334904390,3630,3630,3630,3630,0
20250401,183700,1334904390,3630,3630,3630,3630,0
20250401,183600,1334904390,3630,3630,3630,3630,0
20250401,183500,1334904390,3630,3630,3630,3630,0
20250401,183400,1334904390,3630,3630,3630,3630,0
20250401,183300,1334904390,3630,3630,3630,3630,0
20250401,183200,1334904390,3630,3630,3630,3630,0
20250401,183100,1334904390,3630,3630,3630,3630,0
20250401,183000,1334904390,3630,3630,3630,3630,0
20250401,182900,1334904390,3630,3630,3630,3630,0
20250401,182800,1334904390,3630,3630,3630,3630,0
20250401,182700,1334904390,3630,3630,3630,3630,0
20250401,182600,1334904390,3630,3630,3630,3630,4096
20250401,182500,1334904390,3630,3630,3630,3630,0
20250401,182400,1334904390,3630,3630,3630,3630,0
20250401,182300,1334904390,3630,3630,3630,3630,0
20250401,182200,1334904390,3630,3630,3630,3630,0
20250401,182100,1334904390,3630,3630,3630,3630,0
20250401,182000,1334904390,3630,3630,3630,3630,0
20250401,181900,1334904390,3630,3630,3630,3630,0
20250401,181800,1334904390,3630,3630,3630,3630,0
20250401,181700,1334904390,3630,3630,3630,3630,0
20250401,181600,1334904390,3630,3630,3630,3630,0
20250401,181500,1334904390,3630,3630,3630,3630,0
20250401,181400,1334904390,3630,3630,3630,3630,0
20250401,181300,1334904390,3630,3630,3630,3630,0
20250401,181200,1334904390,3630,3630,3630,3630,0
20250401,181100,1334904390,3630,3630,3630,3630,0
20250401,181000,1334904390,3630,3630,3630,3630,0
20250401,180900,1334904390,3630,3630,3630,3630,0
20250401,180800,1334904390,3630,3630,3630,3630,0
20250401,180700,1334904390,3630,3630,3630,3630,0
20250401,180600,1334904390,3630,3630,3630,3630,0
20250401,180500,1334904390,3630,3630,3630,3630,0
20250401,180400,1334904390,3630,3630,3630,3630,0
20250401,180300,1334904390,3630,3630,3630,3630,0
20250401,180200,1334904390,3630,3630,3630,3630,0
20250401,180100,1334904390,3630,3630,3630,3630,0
20250401,180000,1334904390,3630,3630,3630,3630,0
20250401,175900,1334904390,3630,3630,3630,3630,0
20250401,175800,1334904390,3630,3630,3630,3630,0
20250401,175700,1334904390,3630,3630,3630,3630,0
20250401,175600,1334904390,3630,3630,3630,3630,4096
20250401,175500,1334904390,3630,3630,3630,3630,0
20250401,175400,1334904390,3630,3630,3630,3630,0
20250401,175300,1334904390,3630,3630,3630,3630,0
20250401,175200,1334904390,3630,3630,3630,3630,0
20250401,175100,1334904390,3630,3630,3630,3630,0
20250401,175000,1334904390,3630,3630,3630,3630,0
20250401,174900,1334904390,3630,3630,3630,3630,0
20250401,174800,1334904390,3630,3630,3630,3630,0
20250401,174700,1334904390,3630,3630,3630,3630,0
20250401,174600,1334904390,3630,3630,3630,3630,0
20250401,174500,1334904390,3630,3630,3630,3630,0
20250401,174400,1334904390,3630,3630,3630,3630,0
20250401,174300,1334904390,3630,3630,3630,3630,0
20250401,174200,1334904390,3630,3630,3630,3630,0
20250401,174100,1334904390,3630,3630,3630,3630,0
20250401,174000,1334904390,3630,3630,3630,3630,0
20250401,173900,1334904390,3630,3630,3630,3630,0
20250401,173800,1334904390,3630,3630,3630,3630,0
20250401,173700,1334904390,3630,3630,3630,3630,0
20250401,173600,1334904390,3630,3630,3630,3630,0
20250401,173500,1334904390,3630,3630,3630,3630,0
20250401,173400,1334904390,3630,3630,3630,3630,0
20250401,173300,1334904390,3630,3630,3630,3630,0
20250401,173200,1334904390,3630,3630,3630,3630,0
20250401,173100,1334904390,3630,3630,3630,3630,0
20250401,173000,1334904390,3630,3630,3630,3630,0
20250401,172900,1334904390,3630,3630,3630,3630,0
20250401,172800,1334904390,3630,3630,3630,3630,0
20250401,172700,1334904390,3630,3630,3630,3630,0
20250401,172600,1334904390,3630,3630,3630,3630,4096
20250401,172500,1334904390,3630,3630,3630,3630,0
20250401,172400,1334904390,3630,3630,3630,3630,0
20250401,172300,1334904390,3630,3630,3630,3630,0
20250401,172200,1334904390,3630,3630,3630,3630,0
20250401,172100,1334904390,3630,3630,3630,3630,0
20250401,172000,1334904390,3630,3630,3630,3630,0
20250401,171900,1334904390,3630,3630,3630,3630,0
20250401,171800,1334904390,3630,3630,3630,3630,0
20250401,171700,1334904390,3630,3630,3630,3630,0
20250401,171600,1334904390,3630,3630,3630,3630,0
20250401,171500,1334904390,3630,3630,3630,3630,0
20250401,171400,1334904390,3630,3630,3630,3630,0
20250401,171300,1334904390,3630,3630,3630,3630,0
20250401,171200,1334904390,3630,3630,3630,3630,0
20250401,171100,1334904390,3630,3630,3630,3630,0
20250401,171000,1334904390,3630,3630,3630,3630,0
20250401,170900,1334904390,3630,3630,3630,3630,0
20250401,170800,1334904390,3630,3630,3630,3630,0
20250401,170700,1334904390,3630,3630,3630,3630,0
20250401,170600,1334904390,3630,3630,3630,3630,0
20250401,170500,1334904390,3630,3630,3630,3630,0
20250401,170400,1334904390,3630,3630,3630,3630,0
20250401,170300,1334904390,3630,3630,3630,3630,0
20250401,170200,1334904390,3630,3630,3630,3630,0
20250401,170100,1334904390,3630,3630,3630,3630,0
20250401,170000,1334904390,3630,3630,3630,3630,0
20250401,165900,1334904390,3630,3630,3630,3630,0
20250401,165800,1334904390,3630,3630,3630,3630,0
20250401,165700,1334904390,3630,3630,3630,3630,0
20250401,165600,1334904390,3630,3630,3630,3630,4096
20250401,165500,1334904390,3630,3630,3630,3630,0
20250401,165400,1334904390,3630,3630,3630,3630,0
20250401,165300,1334904390,3630,3630,3630,3630,0
20250401,165200,1334904390,3630,3630,3630,3630,0
20250401,165100,1334904390,3630,3630,3630,3630,0
20250401,165000,1334904390,3630,3630,3630,3630,0
20250401,164900,1334904390,3630,3630,3630,3630,0
20250401,164800,1334904390,3630,3630,3630,3630,0
20250401,164700,1334904390,3630,3630,3630,3630,0
20250401,164600,1334904390,3630,3630,3630,3630,0
20250401,164500,1334904390,3630,3630,3630,3630,0
20250401,164400,1334904390,3630,3630,3630,3630,0
20250401,164300,1334904390,3630,3630,3630,3630,0
20250401,164200,1334904390,3630,3630,3630,3630,0
20250401,164100,1334904390,3630,3630,3630,3630,0
20250401,164000,1334904390,3630,3630,3630,3630,0
20250401,163900,1334904390,3630,3630,3630,3630,0
20250401,163800,1334904390,3630,3630,3630,3630,0
20250401,163700,1334904390,3630,3630,3630,3630,0
20250401,163600,1334904390,3630,3630,3630,3630,0
20250401,163500,1334904390,3630,3630,3630,3630,0
20250401,163400,1334904390,3630,3630,3630,3630,0
20250401,163300,1334904390,3630,3630,3630,3630,0
20250401,163200,1334904390,3630,3630,3630,3630,0
20250401,163100,1334904390,3630,3630,3630,3630,0
20250401,163000,1334904390,3630,3630,3630,3630,0
20250401,162900,1334904390,3630,3630,3630,3630,0
20250401,162800,1334904390,3630,3630,3630,3630,0
20250401,162700,1334904390,3630,3630,3630,3630,0
20250401,162600,1334904390,3630,3630,3630,3630,4096
20250401,162500,1334904390,3630,3630,3630,3630,0
20250401,162400,1334904390,3630,3630,3630,3630,0
20250401,162300,1334904390,3630,3630,3630,3630,0
20250401,162200,1334904390,3630,3630,3630,3630,0
20250401,162100,1334904390,3630,3630,3630,3630,0
20250401,162000,1334904390,3630,3630,3630,3630,0
20250401,161900,1334904390,3630,3630,3630,3630,0
20250401,161800,1334904390,3630,3630,3630,3630,0
20250401,161700,1334904390,3630,3630,3630,3630,0
20250401,161600,1334904390,3630,3630,3630,3630,0
20250401,161500,1334904390,3630,3630,3630,3630,0
20250401,161400,1334904390,3630,3630,3630,3630,0
20250401,161300,1334904390,3630,3630,3630,3630,0
20250401,161200,1334904390,3630,3630,3630,3630,0
20250401,161100,1334904390,3630,3630,3630,3630,0
20250401,161000,1334904390,3630,3630,3630,3630,0
20250401,160900,1334904390,3630,3630,3630,3630,0
20250401,160800,1334904390,3630,3630,3630,3630,0
20250401,160700,1334904390,3630,3630,3630,3630,0
20250401,160600,1334904390,3630,3630,3630,3630,0
20250401,160500,1334904390,3630,3630,3630,3630,0
20250401,160400,1334904390,3630,3630,3630,3630,0
20250401,160300,1334904390,3630,3630,3630,3630,0
20250401,160200,1334904390,3630,3630,3630,3630,0
20250401,160100,1334904390,3630,3630,3630,3630,0
20250401,160000,1334904390,3630,3630,3630,3630,0
20250401,155900,1334904390,3630,3630,3630,3630,0
20250401,155800,1334904390,3630,3630,3630,3630,0
20250401,155700,1334904390,3630,3630,3630,3630,0
20250401,155600,1334904390,3630,3630,3630,3630,4096
20250401,155500,1334904390,3630,3630,3630,3630,0
20250401,155400,1334904390,3630,3630,3630,3630,0
20250401,155300,1334904390,3630,3630,3630,3630,0
20250401,155200,1334904390,3630,3630,3630,3630,0
20250401,155100,1334904390,3630,3630,3630,3630,0
20250401,155000,1334904390,3630,3630,3630,3630,0
20250401,154900,1334904390,3630,3630,3630,3630,0
20250401,154800,1334904390,3630,3630,3630,3630,0
20250401,154700,1334904390,3630,3630,3630,3630,0
20250401,154600,1334904390,3630,3630,3630,3630,0
20250401,154500,1334904390,3630,3630,3630,3630,0
20250401,154400,1334904390,3630,3630,3630,3630,0
20250401,154300,1334904390,3630,3630,3630,3630,0
20250401,154200,1334904390,3630,3630,3630,3630,0
20250401,154100,1334904390,3630,3630,3630,3630,0
20250401,154000,1334904390,3630,3630,3630,3630,0
20250401,153900,1334904390,3630,3630,3630,3630,0
20250401,153800,1334904390,3630,3630,3630,3630,0
20250401,153700,1334904390,3630,3630,3630,3630,0
20250401,153600,1334904390,3630,3630,3630,3630,0
20250401,153500,1334904390,3630,3630,3630,3630,0
20250401,153400,1334904390,3630,3630,3630,3630,0
20250401,153300,1334904390,3630,3630,3630,3630,0
20250401,153200,1334904390,3630,3630,3630,3630,0
20250401,153100,1334904390,3630,3630,3630,3630,0
20250401,153000,1334904390,3630,3630,3630,3630,4096
20250401,152900,1320035910,3650,3650,3650,3650,0
20250401,152800,1320035910,3650,3650,3650,3650,0
20250401,152700,1320035910,3650,3650,3650,3650,0
20250401,152600,1320035910,3650,3650,3650,3650,0
20250401,152500,1320035910,3650,3650,3650,3650,0
20250401,152400,1320035910,3650,3650,3650,3650,0
20250401,152300,1320035910,3650,3650,3650,3650,0
20250401,152200,1320035910,3650,3650,3650,3650,0
20250401,152100,1320035910,3650,3650,3650,3650,0
20250401,152000,1320035910,3650,3650,3650,3650,0
20250401,151900,1320035910,3650,3650,3650,3635,2471
20250401,151800,1311024380,3650,3635,3655,3635,2294
20250401,151700,1302650985,3655,3640,3655,3640,4954
20250401,151600,1284571620,3630,3645,3645,3630,516
20250401,151500,1282698350,3645,3645,3645,3645,0
20250401,151400,1282698350,3645,3635,3645,3630,1376
20250401,151300,1277691735,3635,3635,3635,3635,653
20250401,151200,1275318080,3635,3635,3635,3635,3
20250401,151100,1275307175,3640,3625,3640,3625,893
20250401,151000,1272063095,3635,3635,3635,3635,1
20250401,150900,1272059460,3625,3625,3625,3625,0
20250401,150800,1272059460,3625,3625,3625,3625,10
20250401,150700,1272023210,3625,3625,3625,3625,734
20250401,150600,1269362460,3635,3625,3635,3625,872
20250401,150500,1266196340,3625,3625,3625,3625,704
20250401,150400,1263644340,3625,3625,3625,3625,50
20250401,150300,1263463090,3625,3625,3625,3625,100
20250401,150200,1263100590,3630,3630,3630,3630,18
20250401,150100,1263035250,3630,3630,3630,3630,0
20250401,150000,1263035250,3630,3635,3635,3630,1191
20250401,145900,1258706965,3640,3635,3640,3635,746
20250401,145800,1255994255,3635,3635,3635,3635,0
20250401,145700,1255994255,3635,3640,3640,3600,7208
20250401,145600,1229915475,3640,3645,3645,3640,1986
20250401,145500,1222683455,3645,3645,3645,3645,0
20250401,145400,1222683455,3645,3645,3645,3645,176
20250401,145300,1222041935,3650,3650,3650,3650,5
20250401,145200,1222023685,3650,3645,3650,3645,21
20250401,145100,1221947135,3645,3645,3645,3645,31
20250401,145000,1221834140,3645,3645,3645,3645,0
20250401,144900,1221834140,3645,3645,3645,3645,356
20250401,144800,1220536520,3645,3645,3645,3645,93
20250401,144700,1220197535,3645,3645,3645,3645,0
20250401,144600,1220197535,3645,3645,3645,3645,263
20250401,144500,1219238900,3645,3645,3645,3645,0
20250401,144400,1219238900,3645,3645,3645,3645,0
20250401,144300,1219238900,3645,3645,3645,3645,0
20250401,144200,1219238900,3645,3645,3645,3645,300
20250401,144100,1218145400,3640,3640,3640,3640,0
20250401,144000,1218145400,3640,3640,3640,3640,0
20250401,143900,1218145400,3640,3640,3640,3640,0
20250401,143800,1218145400,3640,3640,3640,3640,243
20250401,143700,1217260880,3640,3640,3640,3640,0
20250401,143600,1217260880,3640,3640,3640,3640,0
20250401,143500,1217260880,3640,3640,3640,3640,0
20250401,143400,1217260880,3640,3640,3640,3640,500
20250401,143300,1215440880,3645,3645,3645,3645,0
20250401,143200,1215440880,3645,3645,3645,3645,0
20250401,143100,1215440880,3645,3645,3645,3645,303
20250401,143000,1214336445,3645,3650,3650,3645,334
20250401,142900,1213119010,3655,3655,3655,3655,0
20250401,142800,1213119010,3655,3655,3655,3655,0
20250401,142700,1213119010,3655,3655,3655,3655,5
20250401,142600,1213100735,3650,3650,3650,3650,0
20250401,142500,1213100735,3650,3650,3650,3650,0
20250401,142400,1213100735,3650,3650,3650,3650,5
20250401,142300,1213082485,3650,3650,3650,3650,0
20250401,142200,1213082485,3650,3650,3650,3650,0
20250401,142100,1213082485,3650,3650,3650,3650,20
20250401,142000,1213009485,3650,3650,3650,3650,1679
20250401,141900,1206881135,3650,3650,3650,3650,0
20250401,141800,1206881135,3650,3650,3650,3650,0
20250401,141700,1206881135,3650,3650,3650,3650,0
20250401,141600,1206881135,3650,3650,3650,3650,0
20250401,141500,1206881135,3650,3650,3650,3650,0
20250401,141400,1206881135,3650,3650,3650,3650,420
20250401,141300,1205348135,3645,3645,3645,3645,0
20250401,141200,1205348135,3645,3645,3645,3645,0
20250401,141100,1205348135,3645,3645,3645,3645,0
20250401,141000,1205348135,3645,3645,3645,3645,675
20250401,140900,1202887760,3645,3645,3645,3645,195
20250401,140800,1202176985,3645,3645,3645,3645,1877
20250401,140700,1195335320,3645,3645,3645,3645,5
20250401,140600,1195317095,3645,3645,3645,3645,300
20250401,140500,1194223595,3645,3645,3645,3645,0
20250401,140400,1194223595,3645,3645,3645,3645,0
20250401,140300,1194223595,3645,3640,3645,3640,1996
20250401,140200,1186955935,3635,3635,3635,3635,158
20250401,140100,1186381605,3635,3635,3635,3635,1028
20250401,140000,1182644825,3640,3640,3640,3640,747
20250401,135900,1179925745,3645,3645,3645,3645,0
20250401,135800,1179925745,3645,3645,3645,3645,0
20250401,135700,1179925745,3645,3645,3645,3645,0
20250401,135600,1179925745,3645,3645,3645,3645,0
20250401,135500,1179925745,3645,3645,3645,3645,0
20250401,135400,1179925745,3645,3645,3645,3645,21
20250401,135300,1179849200,3640,3640,3640,3640,0
20250401,135200,1179849200,3640,3640,3640,3640,0
20250401,135100,1179849200,3640,3640,3640,3640,0
20250401,135000,1179849200,3640,3640,3640,3640,0
20250401,134900,1179849200,3640,3640,3640,3640,199
20250401,134800,1179124840,3645,3645,3645,3645,9
20250401,134700,1179092035,3645,3645,3645,3645,4
20250401,134600,1179077455,3640,3640,3640,3640,0
20250401,134500,1179077455,3640,3640,3640,3640,0
20250401,134400,1179077455,3640,3640,3640,3640,11
20250401,134300,1179037415,3640,3640,3640,3640,102
20250401,134200,1178666135,3640,3640,3640,3640,0
20250401,134100,1178666135,3640,3640,3640,3640,1011
20250401,134000,1174986095,3645,3645,3645,3645,0
20250401,133900,1174986095,3645,3645,3645,3645,0
20250401,133800,1174986095,3645,3645,3645,3645,100
20250401,133700,1174621595,3645,3645,3645,3645,137
20250401,133600,1174122230,3645,3645,3645,3645,0
20250401,133500,1174122230,3645,3640,3645,3640,656
20250401,133400,1171733540,3640,3645,3645,3640,25
20250401,133300,1171642465,3645,3645,3645,3645,0
20250401,133200,1171642465,3645,3645,3645,3645,0
20250401,133100,1171642465,3645,3645,3645,3645,33
20250401,133000,1171522180,3645,3635,3645,3635,3062
20250401,132900,1160385720,3645,3645,3645,3645,0
20250401,132800,1160385720,3645,3645,3645,3645,0
20250401,132700,1160385720,3645,3640,3645,3640,1249
20250401,132600,1155838710,3640,3635,3640,3635,297
20250401,132500,1154759010,3635,3635,3635,3635,0
20250401,132400,1154759010,3635,3635,3635,3635,27
20250401,132300,1154660865,3645,3645,3645,3645,0
20250401,132200,1154660865,3645,3645,3645,3645,52
20250401,132100,1154471325,3645,3635,3645,3635,1286
20250401,132000,1149792935,3635,3635,3635,3635,5
20250401,131900,1149774760,3635,3635,3635,3635,111
20250401,131800,1149371275,3635,3635,3635,3635,0
20250401,131700,1149371275,3635,3635,3635,3635,0
20250401,131600,1149371275,3635,3635,3635,3635,15
20250401,131500,1149316750,3630,3630,3630,3630,0
20250401,131400,1149316750,3630,3630,3630,3630,3
20250401,131300,1149305860,3630,3630,3630,3630,0
20250401,131200,1149305860,3630,3630,3630,3630,5
20250401,131100,1149287710,3640,3640,3640,3640,0
20250401,131000,1149287710,3640,3640,3640,3640,0
20250401,130900,1149287710,3640,3640,3640,3640,0
20250401,130800,1149287710,3640,3640,3640,3640,116
20250401,130700,1148865470,3640,3640,3640,3640,116
20250401,130600,1148443230,3640,3640,3640,3640,0
20250401,130500,1148443230,3640,3640,3640,3630,313
20250401,130400,1147305610,3640,3640,3640,3640,0
20250401,130300,1147305610,3640,3640,3640,3640,0
20250401,130200,1147305610,3640,3640,3640,3640,0
20250401,130100,1147305610,3640,3630,3640,3630,251
20250401,130000,1146394260,3635,3635,3635,3635,26
20250401,125900,1146299750,3635,3635,3635,3635,50
20250401,125800,1146118000,3635,3635,3635,3635,1
20250401,125700,1146114365,3635,3635,3635,3635,147
20250401,125600,1145580020,3640,3640,3640,3640,0
20250401,125500,1145580020,3640,3640,3640,3640,0
20250401,125400,1145580020,3640,3640,3640,3640,0
20250401,125300,1145580020,3640,3640,3640,3640,0
20250401,125200,1145580020,3640,3640,3640,3640,0
20250401,125100,1145580020,3640,3635,3640,3635,203
20250401,125000,1144841595,3635,3635,3635,3635,42
20250401,124900,1144688925,3635,3635,3635,3635,0
20250401,124800,1144688925,3635,3635,3635,3635,0
20250401,124700,1144688925,3635,3620,3635,3620,267
20250401,124600,1143722085,3620,3620,3620,3620,0
20250401,124500,1143722085,3620,3620,3620,3620,0
20250401,124400,1143722085,3620,3630,3630,3620,826
20250401,124300,1140727375,3630,3630,3630,3630,0
20250401,124200,1140727375,3630,3640,3640,3630,11
20250401,124100,1140687435,3640,3640,3640,3640,0
20250401,124000,1140687435,3640,3640,3640,3640,0
20250401,123900,1140687435,3640,3640,3640,3640,2
20250401,123800,1140680155,3640,3640,3640,3640,0
20250401,123700,1140680155,3640,3640,3640,3640,0
20250401,123600,1140680155,3640,3640,3640,3640,8
20250401,123500,1140651035,3640,3640,3640,3640,0
20250401,123400,1140651035,3640,3640,3640,3640,0
20250401,123300,1140651035,3640,3640,3640,3640,0
20250401,123200,1140651035,3640,3640,3640,3640,3
20250401,123100,1140640115,3630,3630,3630,3630,2
20250401,123000,1140632855,3635,3635,3635,3635,47
20250401,122900,1140462010,3635,3635,3635,3635,0
20250401,122800,1140462010,3635,3625,3635,3620,1465
20250401,122700,1135153505,3625,3625,3625,3625,27
20250401,122600,1135055630,3635,3635,3635,3635,0
20250401,122500,1135055630,3635,3635,3635,3635,0
20250401,122400,1135055630,3635,3635,3635,3635,0
20250401,122300,1135055630,3635,3635,3635,3635,120
20250401,122200,1134619430,3635,3635,3635,3635,2
20250401,122100,1134612160,3625,3625,3625,3625,1
20250401,122000,1134608535,3625,3625,3625,3625,0
20250401,121900,1134608535,3625,3625,3625,3625,0
20250401,121800,1134608535,3625,3625,3625,3625,2
20250401,121700,1134601285,3640,3640,3640,3640,5
20250401,121600,1134583085,3640,3625,3640,3625,440
20250401,121500,1132987680,3625,3635,3635,3625,571
20250401,121400,1130915235,3640,3640,3640,3640,50
20250401,121300,1130733235,3640,3640,3640,3640,100
20250401,121200,1130369235,3640,3635,3640,3635,41
20250401,121100,1130220180,3635,3635,3635,3635,115
20250401,121000,1129802155,3635,3635,3635,3635,0
20250401,120900,1129802155,3635,3635,3635,3635,0
20250401,120800,1129802155,3635,3635,3635,3635,11
20250401,120700,1129762170,3635,3635,3635,3635,0
20250401,120600,1129762170,3635,3635,3635,3635,19
20250401,120500,1129693105,3635,3635,3635,3635,0
20250401,120400,1129693105,3635,3635,3635,3635,0
20250401,120300,1129693105,3635,3635,3635,3635,329
20250401,120200,1128497190,3630,3630,3630,3630,0
20250401,120100,1128497190,3630,3630,3630,3630,0
20250401,120000,1128497190,3630,3635,3635,3630,77
20250401,115900,1128217555,3635,3635,3635,3635,0
20250401,115800,1128217555,3635,3635,3635,3635,0
20250401,115700,1128217555,3635,3635,3635,3635,0
20250401,115600,1128217555,3635,3635,3635,3635,43
20250401,115500,1128061250,3645,3645,3645,3645,0
20250401,115400,1128061250,3645,3645,3645,3645,0
20250401,115300,1128061250,3645,3645,3645,3645,0
20250401,115200,1128061250,3645,3640,3645,3635,3326
20250401,115100,1115952990,3640,3640,3640,3640,0
20250401,115000,1115952990,3640,3640,3640,3640,0
20250401,114900,1115952990,3640,3635,3640,3635,317
20250401,114800,1114800575,3645,3645,3645,3645,0
20250401,114700,1114800575,3645,3645,3645,3645,0
20250401,114600,1114800575,3645,3645,3645,3645,0
20250401,114500,1114800575,3645,3645,3645,3645,53
20250401,114400,1114607390,3640,3640,3640,3640,0
20250401,114300,1114607390,3640,3640,3640,3640,0
20250401,114200,1114607390,3640,3640,3640,3640,116
20250401,114100,1114185150,3640,3640,3640,3640,40
20250401,114000,1114039550,3640,3640,3640,3640,83
20250401,113900,1113737430,3640,3640,3640,3640,1
20250401,113800,1113733790,3645,3640,3645,3640,678
20250401,113700,1111265790,3635,3640,3640,3635,849
20250401,113600,1108175530,3640,3640,3640,3640,91
20250401,113500,1107844290,3640,3640,3640,3640,44
20250401,113400,1107684130,3640,3640,3640,3640,113
20250401,113300,1107272810,3640,3640,3640,3640,15
20250401,113200,1107218210,3645,3645,3645,3645,0
20250401,113100,1107218210,3645,3645,3645,3645,0
20250401,113000,1107218210,3645,3645,3645,3645,0
20250401,112900,1107218210,3645,3645,3645,3645,259
20250401,112800,1106274155,3645,3645,3645,3645,0
20250401,112700,1106274155,3645,3645,3645,3645,140
20250401,112600,1105763855,3650,3645,3650,3645,27
20250401,112500,1105665415,3645,3645,3645,3645,0
20250401,112400,1105665415,3645,3660,3660,3645,264
20250401,112300,1104702715,3660,3650,3660,3650,4294
20250401,112200,1089020895,3650,3650,3650,3650,0
20250401,112100,1089020895,3650,3640,3650,3640,175
20250401,112000,1088383035,3640,3640,3640,3640,47
20250401,111900,1088211955,3650,3650,3650,3650,0
20250401,111800,1088211955,3650,3650,3650,3650,85
20250401,111700,1087901705,3635,3635,3635,3635,100
20250401,111600,1087538205,3650,3645,3650,3645,3136
20250401,111500,1076107315,3645,3640,3645,3640,10
20250401,111400,1076070870,3645,3645,3645,3645,220
20250401,111300,1075268970,3645,3645,3645,3645,0
20250401,111200,1075268970,3645,3635,3645,3635,504
20250401,111100,1073435190,3635,3635,3635,3635,5
20250401,111000,1073417015,3640,3640,3640,3640,0
20250401,110900,1073417015,3640,3640,3640,3640,214
20250401,110800,1072638055,3640,3630,3640,3625,1864
20250401,110700,1065873755,3630,3630,3635,3630,797
20250401,110600,1062977645,3625,3625,3625,3625,118
20250401,110500,1062549895,3625,3625,3625,3625,0
20250401,110400,1062549895,3625,3635,3635,3625,2383
20250401,110300,1053888530,3640,3625,3640,3625,1511
20250401,110200,1048396310,3625,3615,3625,3615,257
20250401,110100,1047464730,3615,3615,3615,3615,0
20250401,110000,1047464730,3615,3610,3615,3610,212
20250401,105900,1046699400,3610,3610,3610,3610,9
20250401,105800,1046666910,3615,3615,3615,3615,109
20250401,105700,1046272875,3615,3600,3615,3600,5689
20250401,105600,1025708510,3610,3595,3610,3595,274
20250401,105500,1024721950,3595,3595,3595,3595,135
20250401,105400,1024236625,3610,3595,3610,3595,9051
20250401,105300,991584805,3595,3585,3595,3585,1148
20250401,105200,987468745,3595,3595,3595,3595,0
20250401,105100,987468745,3595,3595,3595,3595,1375
20250401,105000,982525620,3600,3595,3600,3565,1773
20250401,104900,976160990,3585,3585,3600,3555,3749
20250401,104800,962732585,3600,3595,3600,3595,3190
20250401,104700,951253005,3595,3595,3595,3595,0
20250401,104600,951253005,3595,3585,3595,3585,1531
20250401,104500,945754300,3585,3595,3595,3530,7755
20250401,104400,918159280,3575,3570,3600,3570,1170
20250401,104300,913955495,3595,3570,3595,3565,1804
20250401,104200,907493245,3570,3570,3570,3570,0
20250401,104100,907493245,3570,3575,3575,3570,192
20250401,104000,906806860,3580,3580,3580,3580,0
20250401,103900,906806860,3580,3580,3580,3580,0
20250401,103800,906806860,3580,3585,3585,3580,1090
20250401,103700,902904650,3585,3585,3585,3585,6
20250401,103600,902883140,3575,3575,3580,3550,5169
20250401,103500,884473755,3575,3585,3585,3575,1534
20250401,103400,878983890,3585,3585,3585,3585,0
20250401,103300,878983890,3585,3585,3585,3585,139
20250401,103200,878485575,3590,3590,3590,3590,411
20250401,103100,877010085,3590,3590,3590,3590,516
20250401,103000,875157645,3590,3590,3590,3590,40
20250401,102900,875014045,3600,3600,3600,3600,101
20250401,102800,874650445,3600,3600,3600,3600,52
20250401,102700,874463245,3590,3595,3600,3590,5481
20250401,102600,854757070,3595,3595,3595,3595,139
20250401,102500,854257365,3595,3595,3595,3595,0
20250401,102400,854257365,3595,3595,3595,3595,1
20250401,102300,854253770,3595,3595,3595,3595,50
20250401,102200,854074020,3590,3600,3600,3590,707
20250401,102100,851533980,3600,3600,3600,3600,718
20250401,102000,848949180,3600,3605,3605,3600,725
20250401,101900,846339130,3600,3600,3600,3600,0
20250401,101800,846339130,3600,3600,3600,3600,6
20250401,101700,846317530,3605,3605,3605,3605,549
20250401,101600,844338385,3605,3605,3605,3605,20
20250401,101500,844266285,3605,3605,3605,3605,31
20250401,101400,844154530,3605,3605,3605,3605,1846
20250401,101300,837499700,3610,3610,3610,3610,127
20250401,101200,837041230,3610,3610,3625,3610,1417
20250401,101100,831925845,3620,3610,3620,3610,1029
20250401,101000,828201865,3620,3620,3620,3620,1
20250401,100900,828198245,3620,3615,3620,3615,861
20250401,100800,825085725,3615,3615,3615,3615,50
20250401,100700,824904975,3615,3605,3615,3605,413
20250401,100600,823414870,3610,3610,3610,3610,4
20250401,100500,823400430,3605,3610,3615,3605,783
20250401,100400,820577460,3615,3615,3615,3615,1
20250401,100300,820573845,3610,3610,3610,3610,100
20250401,100200,820212845,3610,3610,3610,3610,1
20250401,100100,820209235,3600,3600,3600,3600,570
20250401,100000,818157235,3595,3600,3600,3595,2
20250401,095900,818150040,3595,3595,3595,3595,0
20250401,095800,818150040,3595,3590,3595,3580,862
20250401,095700,815056670,3590,3590,3595,3590,554
20250401,095600,813067560,3600,3600,3600,3600,0
20250401,095500,813067560,3600,3600,3600,3585,1350
20250401,095400,808216385,3600,3595,3600,3595,494
20250401,095300,806439990,3600,3600,3600,3600,2504
20250401,095200,797425590,3610,3605,3610,3605,102
20250401,095100,797057380,3610,3610,3610,3610,16
20250401,095000,796999620,3600,3600,3615,3600,1085
20250401,094900,793093595,3600,3610,3615,3600,938
20250401,094800,789711975,3610,3615,3615,3610,109
20250401,094700,789318400,3615,3610,3615,3610,77
20250401,094600,789040360,3610,3610,3610,3610,80
20250401,094500,788751560,3610,3605,3610,3595,4503
20250401,094400,772511600,3610,3620,3620,3610,4164
20250401,094300,757466485,3620,3620,3620,3620,30
20250401,094200,757357885,3620,3620,3620,3620,0
20250401,094100,757357885,3620,3620,3620,3620,681
20250401,094000,754892665,3615,3620,3620,3615,1121
20250401,093900,750839655,3620,3630,3630,3620,596
20250401,093800,748682110,3630,3620,3630,3620,2413
20250401,093700,739925120,3615,3615,3630,3580,2276
20250401,093600,731727930,3620,3620,3620,3620,1
20250401,093500,731724310,3615,3615,3615,3570,9507
20250401,093400,697433595,3620,3635,3645,3620,10654
20250401,093300,658817960,3635,3640,3640,3635,138
20250401,093200,658316170,3635,3640,3640,3635,157
20250401,093100,657745140,3650,3645,3650,3645,631
20250401,093000,655444365,3650,3645,3650,3645,663
20250401,092900,653027040,3640,3635,3640,3635,263
20250401,092800,652070265,3635,3635,3640,3635,8
20250401,092700,652041180,3635,3635,3635,3635,0
20250401,092600,652041180,3635,3635,3640,3635,227
20250401,092500,651215765,3635,3640,3640,3635,505
20250401,092400,649377590,3640,3645,3645,3640,1003
20250401,092300,645724945,3650,3650,3650,3650,305
20250401,092200,644611695,3650,3650,3655,3650,1004
20250401,092100,640947085,3645,3640,3655,3640,1127
20250401,092000,636832995,3640,3635,3640,3635,912
20250401,091900,633517375,3650,3640,3650,3640,227
20250401,091800,632691065,3640,3640,3640,3640,102
20250401,091700,632319785,3650,3640,3650,3640,535
20250401,091600,630370035,3650,3640,3650,3640,103
20250401,091500,629995085,3650,3635,3650,3635,499
20250401,091400,628175490,3635,3640,3645,3635,721
20250401,091300,625550820,3645,3645,3645,3630,3274
20250401,091200,613652120,3635,3630,3635,3630,2531
20250401,091100,604461995,3630,3640,3645,3630,1573
20250401,091000,598738740,3640,3655,3655,3640,2559
20250401,090900,589416765,3640,3645,3650,3640,4318
20250401,090800,573684675,3645,3670,3675,3635,15266
20250401,090700,517875765,3670,3680,3680,3670,3279
20250401,090600,505825090,3680,3680,3690,3675,3399
20250401,090500,493313605,3680,3710,3715,3680,6951
20250401,090400,467601445,3715,3665,3735,3660,14333
20250401,090300,414503050,3665,3660,3670,3650,8337
20250401,090200,384031135,3660,3680,3695,3660,10102
20250401,090100,346952150,3690,3705,3760,3660,41617
20250401,090000,192304680,3675,3670,3745,3665,52108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 1334904390 3630 3630 3630 3630 4096
3 20250401 185500 1334904390 3630 3630 3630 3630 0
4 20250401 185400 1334904390 3630 3630 3630 3630 0
5 20250401 185300 1334904390 3630 3630 3630 3630 0
6 20250401 185200 1334904390 3630 3630 3630 3630 0
7 20250401 185100 1334904390 3630 3630 3630 3630 0
8 20250401 185000 1334904390 3630 3630 3630 3630 0
9 20250401 184900 1334904390 3630 3630 3630 3630 0
10 20250401 184800 1334904390 3630 3630 3630 3630 0
11 20250401 184700 1334904390 3630 3630 3630 3630 0
12 20250401 184600 1334904390 3630 3630 3630 3630 0
13 20250401 184500 1334904390 3630 3630 3630 3630 0
14 20250401 184400 1334904390 3630 3630 3630 3630 0
15 20250401 184300 1334904390 3630 3630 3630 3630 0
16 20250401 184200 1334904390 3630 3630 3630 3630 0
17 20250401 184100 1334904390 3630 3630 3630 3630 0
18 20250401 184000 1334904390 3630 3630 3630 3630 0
19 20250401 183900 1334904390 3630 3630 3630 3630 0
20 20250401 183800 1334904390 3630 3630 3630 3630 0
21 20250401 183700 1334904390 3630 3630 3630 3630 0
22 20250401 183600 1334904390 3630 3630 3630 3630 0
23 20250401 183500 1334904390 3630 3630 3630 3630 0
24 20250401 183400 1334904390 3630 3630 3630 3630 0
25 20250401 183300 1334904390 3630 3630 3630 3630 0
26 20250401 183200 1334904390 3630 3630 3630 3630 0
27 20250401 183100 1334904390 3630 3630 3630 3630 0
28 20250401 183000 1334904390 3630 3630 3630 3630 0
29 20250401 182900 1334904390 3630 3630 3630 3630 0
30 20250401 182800 1334904390 3630 3630 3630 3630 0
31 20250401 182700 1334904390 3630 3630 3630 3630 0
32 20250401 182600 1334904390 3630 3630 3630 3630 4096
33 20250401 182500 1334904390 3630 3630 3630 3630 0
34 20250401 182400 1334904390 3630 3630 3630 3630 0
35 20250401 182300 1334904390 3630 3630 3630 3630 0
36 20250401 182200 1334904390 3630 3630 3630 3630 0
37 20250401 182100 1334904390 3630 3630 3630 3630 0
38 20250401 182000 1334904390 3630 3630 3630 3630 0
39 20250401 181900 1334904390 3630 3630 3630 3630 0
40 20250401 181800 1334904390 3630 3630 3630 3630 0
41 20250401 181700 1334904390 3630 3630 3630 3630 0
42 20250401 181600 1334904390 3630 3630 3630 3630 0
43 20250401 181500 1334904390 3630 3630 3630 3630 0
44 20250401 181400 1334904390 3630 3630 3630 3630 0
45 20250401 181300 1334904390 3630 3630 3630 3630 0
46 20250401 181200 1334904390 3630 3630 3630 3630 0
47 20250401 181100 1334904390 3630 3630 3630 3630 0
48 20250401 181000 1334904390 3630 3630 3630 3630 0
49 20250401 180900 1334904390 3630 3630 3630 3630 0
50 20250401 180800 1334904390 3630 3630 3630 3630 0
51 20250401 180700 1334904390 3630 3630 3630 3630 0
52 20250401 180600 1334904390 3630 3630 3630 3630 0
53 20250401 180500 1334904390 3630 3630 3630 3630 0
54 20250401 180400 1334904390 3630 3630 3630 3630 0
55 20250401 180300 1334904390 3630 3630 3630 3630 0
56 20250401 180200 1334904390 3630 3630 3630 3630 0
57 20250401 180100 1334904390 3630 3630 3630 3630 0
58 20250401 180000 1334904390 3630 3630 3630 3630 0
59 20250401 175900 1334904390 3630 3630 3630 3630 0
60 20250401 175800 1334904390 3630 3630 3630 3630 0
61 20250401 175700 1334904390 3630 3630 3630 3630 0
62 20250401 175600 1334904390 3630 3630 3630 3630 4096
63 20250401 175500 1334904390 3630 3630 3630 3630 0
64 20250401 175400 1334904390 3630 3630 3630 3630 0
65 20250401 175300 1334904390 3630 3630 3630 3630 0
66 20250401 175200 1334904390 3630 3630 3630 3630 0
67 20250401 175100 1334904390 3630 3630 3630 3630 0
68 20250401 175000 1334904390 3630 3630 3630 3630 0
69 20250401 174900 1334904390 3630 3630 3630 3630 0
70 20250401 174800 1334904390 3630 3630 3630 3630 0
71 20250401 174700 1334904390 3630 3630 3630 3630 0
72 20250401 174600 1334904390 3630 3630 3630 3630 0
73 20250401 174500 1334904390 3630 3630 3630 3630 0
74 20250401 174400 1334904390 3630 3630 3630 3630 0
75 20250401 174300 1334904390 3630 3630 3630 3630 0
76 20250401 174200 1334904390 3630 3630 3630 3630 0
77 20250401 174100 1334904390 3630 3630 3630 3630 0
78 20250401 174000 1334904390 3630 3630 3630 3630 0
79 20250401 173900 1334904390 3630 3630 3630 3630 0
80 20250401 173800 1334904390 3630 3630 3630 3630 0
81 20250401 173700 1334904390 3630 3630 3630 3630 0
82 20250401 173600 1334904390 3630 3630 3630 3630 0
83 20250401 173500 1334904390 3630 3630 3630 3630 0
84 20250401 173400 1334904390 3630 3630 3630 3630 0
85 20250401 173300 1334904390 3630 3630 3630 3630 0
86 20250401 173200 1334904390 3630 3630 3630 3630 0
87 20250401 173100 1334904390 3630 3630 3630 3630 0
88 20250401 173000 1334904390 3630 3630 3630 3630 0
89 20250401 172900 1334904390 3630 3630 3630 3630 0
90 20250401 172800 1334904390 3630 3630 3630 3630 0
91 20250401 172700 1334904390 3630 3630 3630 3630 0
92 20250401 172600 1334904390 3630 3630 3630 3630 4096
93 20250401 172500 1334904390 3630 3630 3630 3630 0
94 20250401 172400 1334904390 3630 3630 3630 3630 0
95 20250401 172300 1334904390 3630 3630 3630 3630 0
96 20250401 172200 1334904390 3630 3630 3630 3630 0
97 20250401 172100 1334904390 3630 3630 3630 3630 0
98 20250401 172000 1334904390 3630 3630 3630 3630 0
99 20250401 171900 1334904390 3630 3630 3630 3630 0
100 20250401 171800 1334904390 3630 3630 3630 3630 0
101 20250401 171700 1334904390 3630 3630 3630 3630 0
102 20250401 171600 1334904390 3630 3630 3630 3630 0
103 20250401 171500 1334904390 3630 3630 3630 3630 0
104 20250401 171400 1334904390 3630 3630 3630 3630 0
105 20250401 171300 1334904390 3630 3630 3630 3630 0
106 20250401 171200 1334904390 3630 3630 3630 3630 0
107 20250401 171100 1334904390 3630 3630 3630 3630 0
108 20250401 171000 1334904390 3630 3630 3630 3630 0
109 20250401 170900 1334904390 3630 3630 3630 3630 0
110 20250401 170800 1334904390 3630 3630 3630 3630 0
111 20250401 170700 1334904390 3630 3630 3630 3630 0
112 20250401 170600 1334904390 3630 3630 3630 3630 0
113 20250401 170500 1334904390 3630 3630 3630 3630 0
114 20250401 170400 1334904390 3630 3630 3630 3630 0
115 20250401 170300 1334904390 3630 3630 3630 3630 0
116 20250401 170200 1334904390 3630 3630 3630 3630 0
117 20250401 170100 1334904390 3630 3630 3630 3630 0
118 20250401 170000 1334904390 3630 3630 3630 3630 0
119 20250401 165900 1334904390 3630 3630 3630 3630 0
120 20250401 165800 1334904390 3630 3630 3630 3630 0
121 20250401 165700 1334904390 3630 3630 3630 3630 0
122 20250401 165600 1334904390 3630 3630 3630 3630 4096
123 20250401 165500 1334904390 3630 3630 3630 3630 0
124 20250401 165400 1334904390 3630 3630 3630 3630 0
125 20250401 165300 1334904390 3630 3630 3630 3630 0
126 20250401 165200 1334904390 3630 3630 3630 3630 0
127 20250401 165100 1334904390 3630 3630 3630 3630 0
128 20250401 165000 1334904390 3630 3630 3630 3630 0
129 20250401 164900 1334904390 3630 3630 3630 3630 0
130 20250401 164800 1334904390 3630 3630 3630 3630 0
131 20250401 164700 1334904390 3630 3630 3630 3630 0
132 20250401 164600 1334904390 3630 3630 3630 3630 0
133 20250401 164500 1334904390 3630 3630 3630 3630 0
134 20250401 164400 1334904390 3630 3630 3630 3630 0
135 20250401 164300 1334904390 3630 3630 3630 3630 0
136 20250401 164200 1334904390 3630 3630 3630 3630 0
137 20250401 164100 1334904390 3630 3630 3630 3630 0
138 20250401 164000 1334904390 3630 3630 3630 3630 0
139 20250401 163900 1334904390 3630 3630 3630 3630 0
140 20250401 163800 1334904390 3630 3630 3630 3630 0
141 20250401 163700 1334904390 3630 3630 3630 3630 0
142 20250401 163600 1334904390 3630 3630 3630 3630 0
143 20250401 163500 1334904390 3630 3630 3630 3630 0
144 20250401 163400 1334904390 3630 3630 3630 3630 0
145 20250401 163300 1334904390 3630 3630 3630 3630 0
146 20250401 163200 1334904390 3630 3630 3630 3630 0
147 20250401 163100 1334904390 3630 3630 3630 3630 0
148 20250401 163000 1334904390 3630 3630 3630 3630 0
149 20250401 162900 1334904390 3630 3630 3630 3630 0
150 20250401 162800 1334904390 3630 3630 3630 3630 0
151 20250401 162700 1334904390 3630 3630 3630 3630 0
152 20250401 162600 1334904390 3630 3630 3630 3630 4096
153 20250401 162500 1334904390 3630 3630 3630 3630 0
154 20250401 162400 1334904390 3630 3630 3630 3630 0
155 20250401 162300 1334904390 3630 3630 3630 3630 0
156 20250401 162200 1334904390 3630 3630 3630 3630 0
157 20250401 162100 1334904390 3630 3630 3630 3630 0
158 20250401 162000 1334904390 3630 3630 3630 3630 0
159 20250401 161900 1334904390 3630 3630 3630 3630 0
160 20250401 161800 1334904390 3630 3630 3630 3630 0
161 20250401 161700 1334904390 3630 3630 3630 3630 0
162 20250401 161600 1334904390 3630 3630 3630 3630 0
163 20250401 161500 1334904390 3630 3630 3630 3630 0
164 20250401 161400 1334904390 3630 3630 3630 3630 0
165 20250401 161300 1334904390 3630 3630 3630 3630 0
166 20250401 161200 1334904390 3630 3630 3630 3630 0
167 20250401 161100 1334904390 3630 3630 3630 3630 0
168 20250401 161000 1334904390 3630 3630 3630 3630 0
169 20250401 160900 1334904390 3630 3630 3630 3630 0
170 20250401 160800 1334904390 3630 3630 3630 3630 0
171 20250401 160700 1334904390 3630 3630 3630 3630 0
172 20250401 160600 1334904390 3630 3630 3630 3630 0
173 20250401 160500 1334904390 3630 3630 3630 3630 0
174 20250401 160400 1334904390 3630 3630 3630 3630 0
175 20250401 160300 1334904390 3630 3630 3630 3630 0
176 20250401 160200 1334904390 3630 3630 3630 3630 0
177 20250401 160100 1334904390 3630 3630 3630 3630 0
178 20250401 160000 1334904390 3630 3630 3630 3630 0
179 20250401 155900 1334904390 3630 3630 3630 3630 0
180 20250401 155800 1334904390 3630 3630 3630 3630 0
181 20250401 155700 1334904390 3630 3630 3630 3630 0
182 20250401 155600 1334904390 3630 3630 3630 3630 4096
183 20250401 155500 1334904390 3630 3630 3630 3630 0
184 20250401 155400 1334904390 3630 3630 3630 3630 0
185 20250401 155300 1334904390 3630 3630 3630 3630 0
186 20250401 155200 1334904390 3630 3630 3630 3630 0
187 20250401 155100 1334904390 3630 3630 3630 3630 0
188 20250401 155000 1334904390 3630 3630 3630 3630 0
189 20250401 154900 1334904390 3630 3630 3630 3630 0
190 20250401 154800 1334904390 3630 3630 3630 3630 0
191 20250401 154700 1334904390 3630 3630 3630 3630 0
192 20250401 154600 1334904390 3630 3630 3630 3630 0
193 20250401 154500 1334904390 3630 3630 3630 3630 0
194 20250401 154400 1334904390 3630 3630 3630 3630 0
195 20250401 154300 1334904390 3630 3630 3630 3630 0
196 20250401 154200 1334904390 3630 3630 3630 3630 0
197 20250401 154100 1334904390 3630 3630 3630 3630 0
198 20250401 154000 1334904390 3630 3630 3630 3630 0
199 20250401 153900 1334904390 3630 3630 3630 3630 0
200 20250401 153800 1334904390 3630 3630 3630 3630 0
201 20250401 153700 1334904390 3630 3630 3630 3630 0
202 20250401 153600 1334904390 3630 3630 3630 3630 0
203 20250401 153500 1334904390 3630 3630 3630 3630 0
204 20250401 153400 1334904390 3630 3630 3630 3630 0
205 20250401 153300 1334904390 3630 3630 3630 3630 0
206 20250401 153200 1334904390 3630 3630 3630 3630 0
207 20250401 153100 1334904390 3630 3630 3630 3630 0
208 20250401 153000 1334904390 3630 3630 3630 3630 4096
209 20250401 152900 1320035910 3650 3650 3650 3650 0
210 20250401 152800 1320035910 3650 3650 3650 3650 0
211 20250401 152700 1320035910 3650 3650 3650 3650 0
212 20250401 152600 1320035910 3650 3650 3650 3650 0
213 20250401 152500 1320035910 3650 3650 3650 3650 0
214 20250401 152400 1320035910 3650 3650 3650 3650 0
215 20250401 152300 1320035910 3650 3650 3650 3650 0
216 20250401 152200 1320035910 3650 3650 3650 3650 0
217 20250401 152100 1320035910 3650 3650 3650 3650 0
218 20250401 152000 1320035910 3650 3650 3650 3650 0
219 20250401 151900 1320035910 3650 3650 3650 3635 2471
220 20250401 151800 1311024380 3650 3635 3655 3635 2294
221 20250401 151700 1302650985 3655 3640 3655 3640 4954
222 20250401 151600 1284571620 3630 3645 3645 3630 516
223 20250401 151500 1282698350 3645 3645 3645 3645 0
224 20250401 151400 1282698350 3645 3635 3645 3630 1376
225 20250401 151300 1277691735 3635 3635 3635 3635 653
226 20250401 151200 1275318080 3635 3635 3635 3635 3
227 20250401 151100 1275307175 3640 3625 3640 3625 893
228 20250401 151000 1272063095 3635 3635 3635 3635 1
229 20250401 150900 1272059460 3625 3625 3625 3625 0
230 20250401 150800 1272059460 3625 3625 3625 3625 10
231 20250401 150700 1272023210 3625 3625 3625 3625 734
232 20250401 150600 1269362460 3635 3625 3635 3625 872
233 20250401 150500 1266196340 3625 3625 3625 3625 704
234 20250401 150400 1263644340 3625 3625 3625 3625 50
235 20250401 150300 1263463090 3625 3625 3625 3625 100
236 20250401 150200 1263100590 3630 3630 3630 3630 18
237 20250401 150100 1263035250 3630 3630 3630 3630 0
238 20250401 150000 1263035250 3630 3635 3635 3630 1191
239 20250401 145900 1258706965 3640 3635 3640 3635 746
240 20250401 145800 1255994255 3635 3635 3635 3635 0
241 20250401 145700 1255994255 3635 3640 3640 3600 7208
242 20250401 145600 1229915475 3640 3645 3645 3640 1986
243 20250401 145500 1222683455 3645 3645 3645 3645 0
244 20250401 145400 1222683455 3645 3645 3645 3645 176
245 20250401 145300 1222041935 3650 3650 3650 3650 5
246 20250401 145200 1222023685 3650 3645 3650 3645 21
247 20250401 145100 1221947135 3645 3645 3645 3645 31
248 20250401 145000 1221834140 3645 3645 3645 3645 0
249 20250401 144900 1221834140 3645 3645 3645 3645 356
250 20250401 144800 1220536520 3645 3645 3645 3645 93
251 20250401 144700 1220197535 3645 3645 3645 3645 0
252 20250401 144600 1220197535 3645 3645 3645 3645 263
253 20250401 144500 1219238900 3645 3645 3645 3645 0
254 20250401 144400 1219238900 3645 3645 3645 3645 0
255 20250401 144300 1219238900 3645 3645 3645 3645 0
256 20250401 144200 1219238900 3645 3645 3645 3645 300
257 20250401 144100 1218145400 3640 3640 3640 3640 0
258 20250401 144000 1218145400 3640 3640 3640 3640 0
259 20250401 143900 1218145400 3640 3640 3640 3640 0
260 20250401 143800 1218145400 3640 3640 3640 3640 243
261 20250401 143700 1217260880 3640 3640 3640 3640 0
262 20250401 143600 1217260880 3640 3640 3640 3640 0
263 20250401 143500 1217260880 3640 3640 3640 3640 0
264 20250401 143400 1217260880 3640 3640 3640 3640 500
265 20250401 143300 1215440880 3645 3645 3645 3645 0
266 20250401 143200 1215440880 3645 3645 3645 3645 0
267 20250401 143100 1215440880 3645 3645 3645 3645 303
268 20250401 143000 1214336445 3645 3650 3650 3645 334
269 20250401 142900 1213119010 3655 3655 3655 3655 0
270 20250401 142800 1213119010 3655 3655 3655 3655 0
271 20250401 142700 1213119010 3655 3655 3655 3655 5
272 20250401 142600 1213100735 3650 3650 3650 3650 0
273 20250401 142500 1213100735 3650 3650 3650 3650 0
274 20250401 142400 1213100735 3650 3650 3650 3650 5
275 20250401 142300 1213082485 3650 3650 3650 3650 0
276 20250401 142200 1213082485 3650 3650 3650 3650 0
277 20250401 142100 1213082485 3650 3650 3650 3650 20
278 20250401 142000 1213009485 3650 3650 3650 3650 1679
279 20250401 141900 1206881135 3650 3650 3650 3650 0
280 20250401 141800 1206881135 3650 3650 3650 3650 0
281 20250401 141700 1206881135 3650 3650 3650 3650 0
282 20250401 141600 1206881135 3650 3650 3650 3650 0
283 20250401 141500 1206881135 3650 3650 3650 3650 0
284 20250401 141400 1206881135 3650 3650 3650 3650 420
285 20250401 141300 1205348135 3645 3645 3645 3645 0
286 20250401 141200 1205348135 3645 3645 3645 3645 0
287 20250401 141100 1205348135 3645 3645 3645 3645 0
288 20250401 141000 1205348135 3645 3645 3645 3645 675
289 20250401 140900 1202887760 3645 3645 3645 3645 195
290 20250401 140800 1202176985 3645 3645 3645 3645 1877
291 20250401 140700 1195335320 3645 3645 3645 3645 5
292 20250401 140600 1195317095 3645 3645 3645 3645 300
293 20250401 140500 1194223595 3645 3645 3645 3645 0
294 20250401 140400 1194223595 3645 3645 3645 3645 0
295 20250401 140300 1194223595 3645 3640 3645 3640 1996
296 20250401 140200 1186955935 3635 3635 3635 3635 158
297 20250401 140100 1186381605 3635 3635 3635 3635 1028
298 20250401 140000 1182644825 3640 3640 3640 3640 747
299 20250401 135900 1179925745 3645 3645 3645 3645 0
300 20250401 135800 1179925745 3645 3645 3645 3645 0
301 20250401 135700 1179925745 3645 3645 3645 3645 0
302 20250401 135600 1179925745 3645 3645 3645 3645 0
303 20250401 135500 1179925745 3645 3645 3645 3645 0
304 20250401 135400 1179925745 3645 3645 3645 3645 21
305 20250401 135300 1179849200 3640 3640 3640 3640 0
306 20250401 135200 1179849200 3640 3640 3640 3640 0
307 20250401 135100 1179849200 3640 3640 3640 3640 0
308 20250401 135000 1179849200 3640 3640 3640 3640 0
309 20250401 134900 1179849200 3640 3640 3640 3640 199
310 20250401 134800 1179124840 3645 3645 3645 3645 9
311 20250401 134700 1179092035 3645 3645 3645 3645 4
312 20250401 134600 1179077455 3640 3640 3640 3640 0
313 20250401 134500 1179077455 3640 3640 3640 3640 0
314 20250401 134400 1179077455 3640 3640 3640 3640 11
315 20250401 134300 1179037415 3640 3640 3640 3640 102
316 20250401 134200 1178666135 3640 3640 3640 3640 0
317 20250401 134100 1178666135 3640 3640 3640 3640 1011
318 20250401 134000 1174986095 3645 3645 3645 3645 0
319 20250401 133900 1174986095 3645 3645 3645 3645 0
320 20250401 133800 1174986095 3645 3645 3645 3645 100
321 20250401 133700 1174621595 3645 3645 3645 3645 137
322 20250401 133600 1174122230 3645 3645 3645 3645 0
323 20250401 133500 1174122230 3645 3640 3645 3640 656
324 20250401 133400 1171733540 3640 3645 3645 3640 25
325 20250401 133300 1171642465 3645 3645 3645 3645 0
326 20250401 133200 1171642465 3645 3645 3645 3645 0
327 20250401 133100 1171642465 3645 3645 3645 3645 33
328 20250401 133000 1171522180 3645 3635 3645 3635 3062
329 20250401 132900 1160385720 3645 3645 3645 3645 0
330 20250401 132800 1160385720 3645 3645 3645 3645 0
331 20250401 132700 1160385720 3645 3640 3645 3640 1249
332 20250401 132600 1155838710 3640 3635 3640 3635 297
333 20250401 132500 1154759010 3635 3635 3635 3635 0
334 20250401 132400 1154759010 3635 3635 3635 3635 27
335 20250401 132300 1154660865 3645 3645 3645 3645 0
336 20250401 132200 1154660865 3645 3645 3645 3645 52
337 20250401 132100 1154471325 3645 3635 3645 3635 1286
338 20250401 132000 1149792935 3635 3635 3635 3635 5
339 20250401 131900 1149774760 3635 3635 3635 3635 111
340 20250401 131800 1149371275 3635 3635 3635 3635 0
341 20250401 131700 1149371275 3635 3635 3635 3635 0
342 20250401 131600 1149371275 3635 3635 3635 3635 15
343 20250401 131500 1149316750 3630 3630 3630 3630 0
344 20250401 131400 1149316750 3630 3630 3630 3630 3
345 20250401 131300 1149305860 3630 3630 3630 3630 0
346 20250401 131200 1149305860 3630 3630 3630 3630 5
347 20250401 131100 1149287710 3640 3640 3640 3640 0
348 20250401 131000 1149287710 3640 3640 3640 3640 0
349 20250401 130900 1149287710 3640 3640 3640 3640 0
350 20250401 130800 1149287710 3640 3640 3640 3640 116
351 20250401 130700 1148865470 3640 3640 3640 3640 116
352 20250401 130600 1148443230 3640 3640 3640 3640 0
353 20250401 130500 1148443230 3640 3640 3640 3630 313
354 20250401 130400 1147305610 3640 3640 3640 3640 0
355 20250401 130300 1147305610 3640 3640 3640 3640 0
356 20250401 130200 1147305610 3640 3640 3640 3640 0
357 20250401 130100 1147305610 3640 3630 3640 3630 251
358 20250401 130000 1146394260 3635 3635 3635 3635 26
359 20250401 125900 1146299750 3635 3635 3635 3635 50
360 20250401 125800 1146118000 3635 3635 3635 3635 1
361 20250401 125700 1146114365 3635 3635 3635 3635 147
362 20250401 125600 1145580020 3640 3640 3640 3640 0
363 20250401 125500 1145580020 3640 3640 3640 3640 0
364 20250401 125400 1145580020 3640 3640 3640 3640 0
365 20250401 125300 1145580020 3640 3640 3640 3640 0
366 20250401 125200 1145580020 3640 3640 3640 3640 0
367 20250401 125100 1145580020 3640 3635 3640 3635 203
368 20250401 125000 1144841595 3635 3635 3635 3635 42
369 20250401 124900 1144688925 3635 3635 3635 3635 0
370 20250401 124800 1144688925 3635 3635 3635 3635 0
371 20250401 124700 1144688925 3635 3620 3635 3620 267
372 20250401 124600 1143722085 3620 3620 3620 3620 0
373 20250401 124500 1143722085 3620 3620 3620 3620 0
374 20250401 124400 1143722085 3620 3630 3630 3620 826
375 20250401 124300 1140727375 3630 3630 3630 3630 0
376 20250401 124200 1140727375 3630 3640 3640 3630 11
377 20250401 124100 1140687435 3640 3640 3640 3640 0
378 20250401 124000 1140687435 3640 3640 3640 3640 0
379 20250401 123900 1140687435 3640 3640 3640 3640 2
380 20250401 123800 1140680155 3640 3640 3640 3640 0
381 20250401 123700 1140680155 3640 3640 3640 3640 0
382 20250401 123600 1140680155 3640 3640 3640 3640 8
383 20250401 123500 1140651035 3640 3640 3640 3640 0
384 20250401 123400 1140651035 3640 3640 3640 3640 0
385 20250401 123300 1140651035 3640 3640 3640 3640 0
386 20250401 123200 1140651035 3640 3640 3640 3640 3
387 20250401 123100 1140640115 3630 3630 3630 3630 2
388 20250401 123000 1140632855 3635 3635 3635 3635 47
389 20250401 122900 1140462010 3635 3635 3635 3635 0
390 20250401 122800 1140462010 3635 3625 3635 3620 1465
391 20250401 122700 1135153505 3625 3625 3625 3625 27
392 20250401 122600 1135055630 3635 3635 3635 3635 0
393 20250401 122500 1135055630 3635 3635 3635 3635 0
394 20250401 122400 1135055630 3635 3635 3635 3635 0
395 20250401 122300 1135055630 3635 3635 3635 3635 120
396 20250401 122200 1134619430 3635 3635 3635 3635 2
397 20250401 122100 1134612160 3625 3625 3625 3625 1
398 20250401 122000 1134608535 3625 3625 3625 3625 0
399 20250401 121900 1134608535 3625 3625 3625 3625 0
400 20250401 121800 1134608535 3625 3625 3625 3625 2
401 20250401 121700 1134601285 3640 3640 3640 3640 5
402 20250401 121600 1134583085 3640 3625 3640 3625 440
403 20250401 121500 1132987680 3625 3635 3635 3625 571
404 20250401 121400 1130915235 3640 3640 3640 3640 50
405 20250401 121300 1130733235 3640 3640 3640 3640 100
406 20250401 121200 1130369235 3640 3635 3640 3635 41
407 20250401 121100 1130220180 3635 3635 3635 3635 115
408 20250401 121000 1129802155 3635 3635 3635 3635 0
409 20250401 120900 1129802155 3635 3635 3635 3635 0
410 20250401 120800 1129802155 3635 3635 3635 3635 11
411 20250401 120700 1129762170 3635 3635 3635 3635 0
412 20250401 120600 1129762170 3635 3635 3635 3635 19
413 20250401 120500 1129693105 3635 3635 3635 3635 0
414 20250401 120400 1129693105 3635 3635 3635 3635 0
415 20250401 120300 1129693105 3635 3635 3635 3635 329
416 20250401 120200 1128497190 3630 3630 3630 3630 0
417 20250401 120100 1128497190 3630 3630 3630 3630 0
418 20250401 120000 1128497190 3630 3635 3635 3630 77
419 20250401 115900 1128217555 3635 3635 3635 3635 0
420 20250401 115800 1128217555 3635 3635 3635 3635 0
421 20250401 115700 1128217555 3635 3635 3635 3635 0
422 20250401 115600 1128217555 3635 3635 3635 3635 43
423 20250401 115500 1128061250 3645 3645 3645 3645 0
424 20250401 115400 1128061250 3645 3645 3645 3645 0
425 20250401 115300 1128061250 3645 3645 3645 3645 0
426 20250401 115200 1128061250 3645 3640 3645 3635 3326
427 20250401 115100 1115952990 3640 3640 3640 3640 0
428 20250401 115000 1115952990 3640 3640 3640 3640 0
429 20250401 114900 1115952990 3640 3635 3640 3635 317
430 20250401 114800 1114800575 3645 3645 3645 3645 0
431 20250401 114700 1114800575 3645 3645 3645 3645 0
432 20250401 114600 1114800575 3645 3645 3645 3645 0
433 20250401 114500 1114800575 3645 3645 3645 3645 53
434 20250401 114400 1114607390 3640 3640 3640 3640 0
435 20250401 114300 1114607390 3640 3640 3640 3640 0
436 20250401 114200 1114607390 3640 3640 3640 3640 116
437 20250401 114100 1114185150 3640 3640 3640 3640 40
438 20250401 114000 1114039550 3640 3640 3640 3640 83
439 20250401 113900 1113737430 3640 3640 3640 3640 1
440 20250401 113800 1113733790 3645 3640 3645 3640 678
441 20250401 113700 1111265790 3635 3640 3640 3635 849
442 20250401 113600 1108175530 3640 3640 3640 3640 91
443 20250401 113500 1107844290 3640 3640 3640 3640 44
444 20250401 113400 1107684130 3640 3640 3640 3640 113
445 20250401 113300 1107272810 3640 3640 3640 3640 15
446 20250401 113200 1107218210 3645 3645 3645 3645 0
447 20250401 113100 1107218210 3645 3645 3645 3645 0
448 20250401 113000 1107218210 3645 3645 3645 3645 0
449 20250401 112900 1107218210 3645 3645 3645 3645 259
450 20250401 112800 1106274155 3645 3645 3645 3645 0
451 20250401 112700 1106274155 3645 3645 3645 3645 140
452 20250401 112600 1105763855 3650 3645 3650 3645 27
453 20250401 112500 1105665415 3645 3645 3645 3645 0
454 20250401 112400 1105665415 3645 3660 3660 3645 264
455 20250401 112300 1104702715 3660 3650 3660 3650 4294
456 20250401 112200 1089020895 3650 3650 3650 3650 0
457 20250401 112100 1089020895 3650 3640 3650 3640 175
458 20250401 112000 1088383035 3640 3640 3640 3640 47
459 20250401 111900 1088211955 3650 3650 3650 3650 0
460 20250401 111800 1088211955 3650 3650 3650 3650 85
461 20250401 111700 1087901705 3635 3635 3635 3635 100
462 20250401 111600 1087538205 3650 3645 3650 3645 3136
463 20250401 111500 1076107315 3645 3640 3645 3640 10
464 20250401 111400 1076070870 3645 3645 3645 3645 220
465 20250401 111300 1075268970 3645 3645 3645 3645 0
466 20250401 111200 1075268970 3645 3635 3645 3635 504
467 20250401 111100 1073435190 3635 3635 3635 3635 5
468 20250401 111000 1073417015 3640 3640 3640 3640 0
469 20250401 110900 1073417015 3640 3640 3640 3640 214
470 20250401 110800 1072638055 3640 3630 3640 3625 1864
471 20250401 110700 1065873755 3630 3630 3635 3630 797
472 20250401 110600 1062977645 3625 3625 3625 3625 118
473 20250401 110500 1062549895 3625 3625 3625 3625 0
474 20250401 110400 1062549895 3625 3635 3635 3625 2383
475 20250401 110300 1053888530 3640 3625 3640 3625 1511
476 20250401 110200 1048396310 3625 3615 3625 3615 257
477 20250401 110100 1047464730 3615 3615 3615 3615 0
478 20250401 110000 1047464730 3615 3610 3615 3610 212
479 20250401 105900 1046699400 3610 3610 3610 3610 9
480 20250401 105800 1046666910 3615 3615 3615 3615 109
481 20250401 105700 1046272875 3615 3600 3615 3600 5689
482 20250401 105600 1025708510 3610 3595 3610 3595 274
483 20250401 105500 1024721950 3595 3595 3595 3595 135
484 20250401 105400 1024236625 3610 3595 3610 3595 9051
485 20250401 105300 991584805 3595 3585 3595 3585 1148
486 20250401 105200 987468745 3595 3595 3595 3595 0
487 20250401 105100 987468745 3595 3595 3595 3595 1375
488 20250401 105000 982525620 3600 3595 3600 3565 1773
489 20250401 104900 976160990 3585 3585 3600 3555 3749
490 20250401 104800 962732585 3600 3595 3600 3595 3190
491 20250401 104700 951253005 3595 3595 3595 3595 0
492 20250401 104600 951253005 3595 3585 3595 3585 1531
493 20250401 104500 945754300 3585 3595 3595 3530 7755
494 20250401 104400 918159280 3575 3570 3600 3570 1170
495 20250401 104300 913955495 3595 3570 3595 3565 1804
496 20250401 104200 907493245 3570 3570 3570 3570 0
497 20250401 104100 907493245 3570 3575 3575 3570 192
498 20250401 104000 906806860 3580 3580 3580 3580 0
499 20250401 103900 906806860 3580 3580 3580 3580 0
500 20250401 103800 906806860 3580 3585 3585 3580 1090
501 20250401 103700 902904650 3585 3585 3585 3585 6
502 20250401 103600 902883140 3575 3575 3580 3550 5169
503 20250401 103500 884473755 3575 3585 3585 3575 1534
504 20250401 103400 878983890 3585 3585 3585 3585 0
505 20250401 103300 878983890 3585 3585 3585 3585 139
506 20250401 103200 878485575 3590 3590 3590 3590 411
507 20250401 103100 877010085 3590 3590 3590 3590 516
508 20250401 103000 875157645 3590 3590 3590 3590 40
509 20250401 102900 875014045 3600 3600 3600 3600 101
510 20250401 102800 874650445 3600 3600 3600 3600 52
511 20250401 102700 874463245 3590 3595 3600 3590 5481
512 20250401 102600 854757070 3595 3595 3595 3595 139
513 20250401 102500 854257365 3595 3595 3595 3595 0
514 20250401 102400 854257365 3595 3595 3595 3595 1
515 20250401 102300 854253770 3595 3595 3595 3595 50
516 20250401 102200 854074020 3590 3600 3600 3590 707
517 20250401 102100 851533980 3600 3600 3600 3600 718
518 20250401 102000 848949180 3600 3605 3605 3600 725
519 20250401 101900 846339130 3600 3600 3600 3600 0
520 20250401 101800 846339130 3600 3600 3600 3600 6
521 20250401 101700 846317530 3605 3605 3605 3605 549
522 20250401 101600 844338385 3605 3605 3605 3605 20
523 20250401 101500 844266285 3605 3605 3605 3605 31
524 20250401 101400 844154530 3605 3605 3605 3605 1846
525 20250401 101300 837499700 3610 3610 3610 3610 127
526 20250401 101200 837041230 3610 3610 3625 3610 1417
527 20250401 101100 831925845 3620 3610 3620 3610 1029
528 20250401 101000 828201865 3620 3620 3620 3620 1
529 20250401 100900 828198245 3620 3615 3620 3615 861
530 20250401 100800 825085725 3615 3615 3615 3615 50
531 20250401 100700 824904975 3615 3605 3615 3605 413
532 20250401 100600 823414870 3610 3610 3610 3610 4
533 20250401 100500 823400430 3605 3610 3615 3605 783
534 20250401 100400 820577460 3615 3615 3615 3615 1
535 20250401 100300 820573845 3610 3610 3610 3610 100
536 20250401 100200 820212845 3610 3610 3610 3610 1
537 20250401 100100 820209235 3600 3600 3600 3600 570
538 20250401 100000 818157235 3595 3600 3600 3595 2
539 20250401 095900 818150040 3595 3595 3595 3595 0
540 20250401 095800 818150040 3595 3590 3595 3580 862
541 20250401 095700 815056670 3590 3590 3595 3590 554
542 20250401 095600 813067560 3600 3600 3600 3600 0
543 20250401 095500 813067560 3600 3600 3600 3585 1350
544 20250401 095400 808216385 3600 3595 3600 3595 494
545 20250401 095300 806439990 3600 3600 3600 3600 2504
546 20250401 095200 797425590 3610 3605 3610 3605 102
547 20250401 095100 797057380 3610 3610 3610 3610 16
548 20250401 095000 796999620 3600 3600 3615 3600 1085
549 20250401 094900 793093595 3600 3610 3615 3600 938
550 20250401 094800 789711975 3610 3615 3615 3610 109
551 20250401 094700 789318400 3615 3610 3615 3610 77
552 20250401 094600 789040360 3610 3610 3610 3610 80
553 20250401 094500 788751560 3610 3605 3610 3595 4503
554 20250401 094400 772511600 3610 3620 3620 3610 4164
555 20250401 094300 757466485 3620 3620 3620 3620 30
556 20250401 094200 757357885 3620 3620 3620 3620 0
557 20250401 094100 757357885 3620 3620 3620 3620 681
558 20250401 094000 754892665 3615 3620 3620 3615 1121
559 20250401 093900 750839655 3620 3630 3630 3620 596
560 20250401 093800 748682110 3630 3620 3630 3620 2413
561 20250401 093700 739925120 3615 3615 3630 3580 2276
562 20250401 093600 731727930 3620 3620 3620 3620 1
563 20250401 093500 731724310 3615 3615 3615 3570 9507
564 20250401 093400 697433595 3620 3635 3645 3620 10654
565 20250401 093300 658817960 3635 3640 3640 3635 138
566 20250401 093200 658316170 3635 3640 3640 3635 157
567 20250401 093100 657745140 3650 3645 3650 3645 631
568 20250401 093000 655444365 3650 3645 3650 3645 663
569 20250401 092900 653027040 3640 3635 3640 3635 263
570 20250401 092800 652070265 3635 3635 3640 3635 8
571 20250401 092700 652041180 3635 3635 3635 3635 0
572 20250401 092600 652041180 3635 3635 3640 3635 227
573 20250401 092500 651215765 3635 3640 3640 3635 505
574 20250401 092400 649377590 3640 3645 3645 3640 1003
575 20250401 092300 645724945 3650 3650 3650 3650 305
576 20250401 092200 644611695 3650 3650 3655 3650 1004
577 20250401 092100 640947085 3645 3640 3655 3640 1127
578 20250401 092000 636832995 3640 3635 3640 3635 912
579 20250401 091900 633517375 3650 3640 3650 3640 227
580 20250401 091800 632691065 3640 3640 3640 3640 102
581 20250401 091700 632319785 3650 3640 3650 3640 535
582 20250401 091600 630370035 3650 3640 3650 3640 103
583 20250401 091500 629995085 3650 3635 3650 3635 499
584 20250401 091400 628175490 3635 3640 3645 3635 721
585 20250401 091300 625550820 3645 3645 3645 3630 3274
586 20250401 091200 613652120 3635 3630 3635 3630 2531
587 20250401 091100 604461995 3630 3640 3645 3630 1573
588 20250401 091000 598738740 3640 3655 3655 3640 2559
589 20250401 090900 589416765 3640 3645 3650 3640 4318
590 20250401 090800 573684675 3645 3670 3675 3635 15266
591 20250401 090700 517875765 3670 3680 3680 3670 3279
592 20250401 090600 505825090 3680 3680 3690 3675 3399
593 20250401 090500 493313605 3680 3710 3715 3680 6951
594 20250401 090400 467601445 3715 3665 3735 3660 14333
595 20250401 090300 414503050 3665 3660 3670 3650 8337
596 20250401 090200 384031135 3660 3680 3695 3660 10102
597 20250401 090100 346952150 3690 3705 3760 3660 41617
598 20250401 090000 192304680 3675 3670 3745 3665 52108

1
005860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,86421,39403685,313276125,142838358125,0.22
20250327,85877,39403685,314309820,144217487100,0.22
20250326,84859,39403685,311008235,144414505525,0.22
20250325,84523,39403685,307241105,143232394975,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 86421 39403685 313276125 142838358125 0.22
3 20250327 85877 39403685 314309820 144217487100 0.22
4 20250326 84859 39403685 311008235 144414505525 0.22
5 20250325 84523 39403685 307241105 143232394975 0.21