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

604
009070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,154103334,3675,3675,3675,3675,378
20250401,190100,154103334,3675,3675,3675,3675,0
20250401,190000,154103334,3675,3675,3675,3675,0
20250401,185900,154103334,3675,3675,3675,3675,0
20250401,185800,154103334,3675,3675,3675,3675,0
20250401,185700,154103334,3675,3675,3675,3675,0
20250401,185600,154103334,3675,3675,3675,3675,0
20250401,185500,154103334,3675,3675,3675,3675,0
20250401,185400,154103334,3675,3675,3675,3675,0
20250401,185300,154103334,3675,3675,3675,3675,0
20250401,185200,154103334,3675,3675,3675,3675,0
20250401,185100,154103334,3675,3675,3675,3675,0
20250401,185000,154103334,3675,3675,3675,3675,0
20250401,184900,154103334,3675,3675,3675,3675,0
20250401,184800,154103334,3675,3675,3675,3675,0
20250401,184700,154103334,3675,3675,3675,3675,0
20250401,184600,154103334,3675,3675,3675,3675,0
20250401,184500,154103334,3675,3675,3675,3675,0
20250401,184400,154103334,3675,3675,3675,3675,0
20250401,184300,154103334,3675,3675,3675,3675,0
20250401,184200,154103334,3675,3675,3675,3675,0
20250401,184100,154103334,3675,3675,3675,3675,0
20250401,184000,154103334,3675,3675,3675,3675,0
20250401,183900,154103334,3675,3675,3675,3675,0
20250401,183800,154103334,3675,3675,3675,3675,0
20250401,183700,154103334,3675,3675,3675,3675,0
20250401,183600,154103334,3675,3675,3675,3675,0
20250401,183500,154103334,3675,3675,3675,3675,0
20250401,183400,154103334,3675,3675,3675,3675,0
20250401,183300,154103334,3675,3675,3675,3675,0
20250401,183200,154103334,3675,3675,3675,3675,378
20250401,183100,154103334,3675,3675,3675,3675,0
20250401,183000,154103334,3675,3675,3675,3675,0
20250401,182900,154103334,3675,3675,3675,3675,0
20250401,182800,154103334,3675,3675,3675,3675,0
20250401,182700,154103334,3675,3675,3675,3675,0
20250401,182600,154103334,3675,3675,3675,3675,0
20250401,182500,154103334,3675,3675,3675,3675,0
20250401,182400,154103334,3675,3675,3675,3675,0
20250401,182300,154103334,3675,3675,3675,3675,0
20250401,182200,154103334,3675,3675,3675,3675,0
20250401,182100,154103334,3675,3675,3675,3675,0
20250401,182000,154103334,3675,3675,3675,3675,0
20250401,181900,154103334,3675,3675,3675,3675,0
20250401,181800,154103334,3675,3675,3675,3675,0
20250401,181700,154103334,3675,3675,3675,3675,0
20250401,181600,154103334,3675,3675,3675,3675,0
20250401,181500,154103334,3675,3675,3675,3675,0
20250401,181400,154103334,3675,3675,3675,3675,0
20250401,181300,154103334,3675,3675,3675,3675,0
20250401,181200,154103334,3675,3675,3675,3675,0
20250401,181100,154103334,3675,3675,3675,3675,0
20250401,181000,154103334,3675,3675,3675,3675,0
20250401,180900,154103334,3675,3675,3675,3675,0
20250401,180800,154103334,3675,3675,3675,3675,0
20250401,180700,154103334,3675,3675,3675,3675,0
20250401,180600,154103334,3675,3675,3675,3675,0
20250401,180500,154103334,3675,3675,3675,3675,0
20250401,180400,154103334,3675,3675,3675,3675,0
20250401,180300,154103334,3675,3675,3675,3675,0
20250401,180200,154103334,3675,3675,3675,3675,378
20250401,180100,154103334,3675,3675,3675,3675,0
20250401,180000,154103334,3675,3675,3675,3675,0
20250401,175900,154103334,3675,3675,3675,3675,0
20250401,175800,154103334,3675,3675,3675,3675,0
20250401,175700,154103334,3675,3675,3675,3675,0
20250401,175600,154103334,3675,3675,3675,3675,0
20250401,175500,154103334,3675,3675,3675,3675,0
20250401,175400,154103334,3675,3675,3675,3675,0
20250401,175300,154103334,3675,3675,3675,3675,0
20250401,175200,154103334,3675,3675,3675,3675,0
20250401,175100,154103334,3675,3675,3675,3675,0
20250401,175000,154103334,3675,3675,3675,3675,0
20250401,174900,154103334,3675,3675,3675,3675,0
20250401,174800,154103334,3675,3675,3675,3675,0
20250401,174700,154103334,3675,3675,3675,3675,0
20250401,174600,154103334,3675,3675,3675,3675,0
20250401,174500,154103334,3675,3675,3675,3675,0
20250401,174400,154103334,3675,3675,3675,3675,0
20250401,174300,154103334,3675,3675,3675,3675,0
20250401,174200,154103334,3675,3675,3675,3675,0
20250401,174100,154103334,3675,3675,3675,3675,0
20250401,174000,154103334,3675,3675,3675,3675,0
20250401,173900,154103334,3675,3675,3675,3675,0
20250401,173800,154103334,3675,3675,3675,3675,0
20250401,173700,154103334,3675,3675,3675,3675,0
20250401,173600,154103334,3675,3675,3675,3675,0
20250401,173500,154103334,3675,3675,3675,3675,0
20250401,173400,154103334,3675,3675,3675,3675,0
20250401,173300,154103334,3675,3675,3675,3675,0
20250401,173200,154103334,3675,3675,3675,3675,378
20250401,173100,154103334,3675,3675,3675,3675,0
20250401,173000,154103334,3675,3675,3675,3675,0
20250401,172900,154103334,3675,3675,3675,3675,0
20250401,172800,154103334,3675,3675,3675,3675,0
20250401,172700,154103334,3675,3675,3675,3675,0
20250401,172600,154103334,3675,3675,3675,3675,0
20250401,172500,154103334,3675,3675,3675,3675,0
20250401,172400,154103334,3675,3675,3675,3675,0
20250401,172300,154103334,3675,3675,3675,3675,0
20250401,172200,154103334,3675,3675,3675,3675,0
20250401,172100,154103334,3675,3675,3675,3675,0
20250401,172000,154103334,3675,3675,3675,3675,0
20250401,171900,154103334,3675,3675,3675,3675,0
20250401,171800,154103334,3675,3675,3675,3675,0
20250401,171700,154103334,3675,3675,3675,3675,0
20250401,171600,154103334,3675,3675,3675,3675,0
20250401,171500,154103334,3675,3675,3675,3675,0
20250401,171400,154103334,3675,3675,3675,3675,0
20250401,171300,154103334,3675,3675,3675,3675,0
20250401,171200,154103334,3675,3675,3675,3675,0
20250401,171100,154103334,3675,3675,3675,3675,0
20250401,171000,154103334,3675,3675,3675,3675,0
20250401,170900,154103334,3675,3675,3675,3675,0
20250401,170800,154103334,3675,3675,3675,3675,0
20250401,170700,154103334,3675,3675,3675,3675,0
20250401,170600,154103334,3675,3675,3675,3675,0
20250401,170500,154103334,3675,3675,3675,3675,0
20250401,170400,154103334,3675,3675,3675,3675,0
20250401,170300,154103334,3675,3675,3675,3675,0
20250401,170200,154103334,3675,3675,3675,3675,378
20250401,170100,154103334,3675,3675,3675,3675,0
20250401,170000,154103334,3675,3675,3675,3675,0
20250401,165900,154103334,3675,3675,3675,3675,0
20250401,165800,154103334,3675,3675,3675,3675,0
20250401,165700,154103334,3675,3675,3675,3675,0
20250401,165600,154103334,3675,3675,3675,3675,0
20250401,165500,154103334,3675,3675,3675,3675,0
20250401,165400,154103334,3675,3675,3675,3675,0
20250401,165300,154103334,3675,3675,3675,3675,0
20250401,165200,154103334,3675,3675,3675,3675,0
20250401,165100,154103334,3675,3675,3675,3675,0
20250401,165000,154103334,3675,3675,3675,3675,0
20250401,164900,154103334,3675,3675,3675,3675,0
20250401,164800,154103334,3675,3675,3675,3675,0
20250401,164700,154103334,3675,3675,3675,3675,0
20250401,164600,154103334,3675,3675,3675,3675,0
20250401,164500,154103334,3675,3675,3675,3675,0
20250401,164400,154103334,3675,3675,3675,3675,0
20250401,164300,154103334,3675,3675,3675,3675,0
20250401,164200,154103334,3675,3675,3675,3675,0
20250401,164100,154103334,3675,3675,3675,3675,0
20250401,164000,154103334,3675,3675,3675,3675,0
20250401,163900,154103334,3675,3675,3675,3675,0
20250401,163800,154103334,3675,3675,3675,3675,0
20250401,163700,154103334,3675,3675,3675,3675,0
20250401,163600,154103334,3675,3675,3675,3675,0
20250401,163500,154103334,3675,3675,3675,3675,0
20250401,163400,154103334,3675,3675,3675,3675,0
20250401,163300,154103334,3675,3675,3675,3675,0
20250401,163200,154103334,3675,3675,3675,3675,378
20250401,163100,154103334,3675,3675,3675,3675,0
20250401,163000,154103334,3675,3675,3675,3675,0
20250401,162900,154103334,3675,3675,3675,3675,0
20250401,162800,154103334,3675,3675,3675,3675,0
20250401,162700,154103334,3675,3675,3675,3675,0
20250401,162600,154103334,3675,3675,3675,3675,0
20250401,162500,154103334,3675,3675,3675,3675,0
20250401,162400,154103334,3675,3675,3675,3675,0
20250401,162300,154103334,3675,3675,3675,3675,0
20250401,162200,154103334,3675,3675,3675,3675,0
20250401,162100,154103334,3675,3675,3675,3675,0
20250401,162000,154103334,3675,3675,3675,3675,0
20250401,161900,154103334,3675,3675,3675,3675,0
20250401,161800,154103334,3675,3675,3675,3675,0
20250401,161700,154103334,3675,3675,3675,3675,0
20250401,161600,154103334,3675,3675,3675,3675,0
20250401,161500,154103334,3675,3675,3675,3675,0
20250401,161400,154103334,3675,3675,3675,3675,0
20250401,161300,154103334,3675,3675,3675,3675,0
20250401,161200,154103334,3675,3675,3675,3675,0
20250401,161100,154103334,3675,3675,3675,3675,0
20250401,161000,154103334,3675,3675,3675,3675,0
20250401,160900,154103334,3675,3675,3675,3675,0
20250401,160800,154103334,3675,3675,3675,3675,0
20250401,160700,154103334,3675,3675,3675,3675,0
20250401,160600,154103334,3675,3675,3675,3675,0
20250401,160500,154103334,3675,3675,3675,3675,0
20250401,160400,154103334,3675,3675,3675,3675,0
20250401,160300,154103334,3675,3675,3675,3675,0
20250401,160200,154103334,3675,3675,3675,3675,378
20250401,160100,154103334,3675,3675,3675,3675,0
20250401,160000,154103334,3675,3675,3675,3675,0
20250401,155900,154103334,3675,3675,3675,3675,0
20250401,155800,154103334,3675,3675,3675,3675,0
20250401,155700,154103334,3675,3675,3675,3675,0
20250401,155600,154103334,3675,3675,3675,3675,0
20250401,155500,154103334,3675,3675,3675,3675,0
20250401,155400,154103334,3675,3675,3675,3675,0
20250401,155300,154103334,3675,3675,3675,3675,0
20250401,155200,154103334,3675,3675,3675,3675,0
20250401,155100,154103334,3675,3675,3675,3675,0
20250401,155000,154103334,3675,3675,3675,3675,0
20250401,154900,154103334,3675,3675,3675,3675,0
20250401,154800,154103334,3675,3675,3675,3675,0
20250401,154700,154103334,3675,3675,3675,3675,0
20250401,154600,154103334,3675,3675,3675,3675,0
20250401,154500,154103334,3675,3675,3675,3675,0
20250401,154400,154103334,3675,3675,3675,3675,0
20250401,154300,154103334,3675,3675,3675,3675,0
20250401,154200,154103334,3675,3675,3675,3675,0
20250401,154100,154103334,3675,3675,3675,3675,0
20250401,154000,154103334,3675,3675,3675,3675,0
20250401,153900,154103334,3675,3675,3675,3675,0
20250401,153800,154103334,3675,3675,3675,3675,0
20250401,153700,154103334,3675,3675,3675,3675,0
20250401,153600,154103334,3675,3675,3675,3675,0
20250401,153500,154103334,3675,3675,3675,3675,0
20250401,153400,154103334,3675,3675,3675,3675,0
20250401,153300,154103334,3675,3675,3675,3675,0
20250401,153200,154103334,3675,3675,3675,3675,378
20250401,153100,154103334,3675,3675,3675,3675,0
20250401,153000,154103334,3675,3675,3675,3675,378
20250401,152900,152714184,3650,3650,3650,3650,0
20250401,152800,152714184,3650,3650,3650,3650,0
20250401,152700,152714184,3650,3650,3650,3650,0
20250401,152600,152714184,3650,3650,3650,3650,0
20250401,152500,152714184,3650,3650,3650,3650,0
20250401,152400,152714184,3650,3650,3650,3650,0
20250401,152300,152714184,3650,3650,3650,3650,0
20250401,152200,152714184,3650,3650,3650,3650,0
20250401,152100,152714184,3650,3650,3650,3650,0
20250401,152000,152714184,3650,3650,3650,3650,0
20250401,151900,152714184,3650,3650,3650,3650,0
20250401,151800,152714184,3650,3650,3650,3650,0
20250401,151700,152714184,3650,3650,3650,3650,7
20250401,151600,152688634,3645,3645,3645,3645,0
20250401,151500,152688634,3645,3645,3645,3645,3
20250401,151400,152677699,3650,3650,3650,3650,0
20250401,151300,152677699,3650,3650,3650,3650,13
20250401,151200,152630249,3645,3645,3645,3645,0
20250401,151100,152630249,3645,3645,3645,3645,100
20250401,151000,152265749,3645,3655,3655,3645,79
20250401,150900,151977024,3660,3660,3660,3660,0
20250401,150800,151977024,3660,3660,3660,3660,0
20250401,150700,151977024,3660,3660,3660,3660,0
20250401,150600,151977024,3660,3660,3660,3660,0
20250401,150500,151977024,3660,3665,3665,3660,54
20250401,150400,151779319,3665,3665,3665,3665,0
20250401,150300,151779319,3665,3665,3665,3665,0
20250401,150200,151779319,3665,3665,3665,3665,0
20250401,150100,151779319,3665,3665,3665,3665,0
20250401,150000,151779319,3665,3665,3665,3665,30
20250401,145900,151669369,3665,3665,3665,3665,0
20250401,145800,151669369,3665,3665,3665,3665,25
20250401,145700,151577744,3690,3690,3690,3690,0
20250401,145600,151577744,3690,3690,3690,3690,0
20250401,145500,151577744,3690,3690,3690,3690,0
20250401,145400,151577744,3690,3690,3690,3690,0
20250401,145300,151577744,3690,3690,3690,3690,0
20250401,145200,151577744,3690,3690,3690,3690,0
20250401,145100,151577744,3690,3690,3690,3690,3
20250401,145000,151566674,3695,3695,3695,3695,0
20250401,144900,151566674,3695,3695,3695,3695,0
20250401,144800,151566674,3695,3695,3695,3695,1
20250401,144700,151562979,3680,3680,3680,3680,2
20250401,144600,151555619,3700,3700,3700,3700,0
20250401,144500,151555619,3700,3700,3700,3700,0
20250401,144400,151555619,3700,3700,3700,3700,0
20250401,144300,151555619,3700,3700,3700,3700,5
20250401,144200,151537119,3700,3695,3700,3695,112
20250401,144100,151123249,3695,3695,3695,3695,0
20250401,144000,151123249,3695,3695,3695,3695,0
20250401,143900,151123249,3695,3695,3695,3695,0
20250401,143800,151123249,3695,3695,3695,3695,0
20250401,143700,151123249,3695,3695,3695,3695,0
20250401,143600,151123249,3695,3695,3695,3695,0
20250401,143500,151123249,3695,3695,3695,3695,0
20250401,143400,151123249,3695,3695,3695,3695,0
20250401,143300,151123249,3695,3695,3695,3695,0
20250401,143200,151123249,3695,3695,3695,3695,0
20250401,143100,151123249,3695,3695,3695,3695,216
20250401,143000,150325129,3695,3695,3695,3695,0
20250401,142900,150325129,3695,3655,3695,3655,2000
20250401,142800,142976109,3655,3655,3655,3655,0
20250401,142700,142976109,3655,3655,3655,3655,0
20250401,142600,142976109,3655,3655,3655,3655,28
20250401,142500,142873769,3660,3660,3660,3660,0
20250401,142400,142873769,3660,3660,3660,3660,0
20250401,142300,142873769,3660,3660,3660,3660,0
20250401,142200,142873769,3660,3660,3660,3660,0
20250401,142100,142873769,3660,3660,3660,3660,0
20250401,142000,142873769,3660,3660,3660,3660,400
20250401,141900,141409769,3660,3660,3660,3660,0
20250401,141800,141409769,3660,3660,3660,3660,0
20250401,141700,141409769,3660,3660,3660,3660,0
20250401,141600,141409769,3660,3660,3660,3660,142
20250401,141500,140890049,3640,3640,3640,3640,150
20250401,141400,140344049,3660,3660,3660,3660,0
20250401,141300,140344049,3660,3660,3660,3660,0
20250401,141200,140344049,3660,3660,3660,3660,0
20250401,141100,140344049,3660,3660,3660,3660,0
20250401,141000,140344049,3660,3660,3660,3660,1641
20250401,140900,134337989,3670,3670,3670,3670,0
20250401,140800,134337989,3670,3670,3670,3670,0
20250401,140700,134337989,3670,3670,3670,3670,0
20250401,140600,134337989,3670,3670,3670,3670,0
20250401,140500,134337989,3670,3670,3670,3670,10
20250401,140400,134301289,3670,3670,3670,3670,0
20250401,140300,134301289,3670,3670,3670,3670,0
20250401,140200,134301289,3670,3645,3670,3645,1534
20250401,140100,128692339,3645,3645,3645,3645,0
20250401,140000,128692339,3645,3645,3645,3645,0
20250401,135900,128692339,3645,3645,3645,3645,0
20250401,135800,128692339,3645,3645,3645,3645,0
20250401,135700,128692339,3645,3645,3645,3645,0
20250401,135600,128692339,3645,3645,3645,3645,0
20250401,135500,128692339,3645,3645,3645,3645,0
20250401,135400,128692339,3645,3645,3645,3645,0
20250401,135300,128692339,3645,3645,3645,3645,0
20250401,135200,128692339,3645,3645,3645,3645,0
20250401,135100,128692339,3645,3645,3645,3645,6
20250401,135000,128670469,3645,3645,3645,3645,0
20250401,134900,128670469,3645,3645,3645,3645,0
20250401,134800,128670469,3645,3645,3645,3645,0
20250401,134700,128670469,3645,3645,3645,3645,0
20250401,134600,128670469,3645,3645,3645,3645,0
20250401,134500,128670469,3645,3645,3645,3645,0
20250401,134400,128670469,3645,3645,3645,3645,0
20250401,134300,128670469,3645,3645,3645,3645,0
20250401,134200,128670469,3645,3645,3645,3645,1
20250401,134100,128666824,3640,3640,3640,3640,178
20250401,134000,128018904,3640,3640,3640,3640,72
20250401,133900,127756824,3640,3640,3640,3640,368
20250401,133800,126417304,3630,3630,3630,3630,0
20250401,133700,126417304,3630,3630,3630,3630,0
20250401,133600,126417304,3630,3630,3630,3630,0
20250401,133500,126417304,3630,3630,3630,3630,2
20250401,133400,126410044,3650,3650,3650,3650,0
20250401,133300,126410044,3650,3650,3650,3650,0
20250401,133200,126410044,3650,3650,3650,3650,1
20250401,133100,126406394,3650,3650,3650,3650,0
20250401,133000,126406394,3650,3650,3650,3650,6
20250401,132900,126384494,3650,3650,3650,3650,0
20250401,132800,126384494,3650,3650,3650,3650,0
20250401,132700,126384494,3650,3650,3650,3650,0
20250401,132600,126384494,3650,3650,3650,3650,0
20250401,132500,126384494,3650,3650,3650,3650,3
20250401,132400,126373544,3650,3650,3650,3650,0
20250401,132300,126373544,3650,3650,3650,3650,0
20250401,132200,126373544,3650,3650,3650,3650,39
20250401,132100,126231194,3625,3625,3625,3625,0
20250401,132000,126231194,3625,3625,3625,3625,0
20250401,131900,126231194,3625,3625,3625,3625,0
20250401,131800,126231194,3625,3625,3625,3625,0
20250401,131700,126231194,3625,3625,3625,3625,0
20250401,131600,126231194,3625,3625,3625,3625,0
20250401,131500,126231194,3625,3625,3625,3625,0
20250401,131400,126231194,3625,3625,3625,3625,0
20250401,131300,126231194,3625,3625,3625,3625,0
20250401,131200,126231194,3625,3625,3625,3625,0
20250401,131100,126231194,3625,3625,3625,3625,0
20250401,131000,126231194,3625,3625,3625,3625,0
20250401,130900,126231194,3625,3625,3625,3625,0
20250401,130800,126231194,3625,3625,3625,3625,0
20250401,130700,126231194,3625,3625,3625,3625,2943
20250401,130600,115562819,3635,3645,3645,3635,147
20250401,130500,115027759,3655,3655,3655,3655,0
20250401,130400,115027759,3655,3655,3655,3655,0
20250401,130300,115027759,3655,3655,3655,3655,0
20250401,130200,115027759,3655,3655,3655,3655,0
20250401,130100,115027759,3655,3655,3655,3655,0
20250401,130000,115027759,3655,3655,3655,3655,0
20250401,125900,115027759,3655,3655,3655,3655,1
20250401,125800,115024104,3655,3655,3655,3655,0
20250401,125700,115024104,3655,3655,3655,3655,0
20250401,125600,115024104,3655,3655,3655,3655,0
20250401,125500,115024104,3655,3655,3655,3655,3
20250401,125400,115013139,3660,3660,3660,3660,0
20250401,125300,115013139,3660,3660,3660,3660,0
20250401,125200,115013139,3660,3660,3660,3660,0
20250401,125100,115013139,3660,3660,3660,3660,0
20250401,125000,115013139,3660,3660,3660,3660,0
20250401,124900,115013139,3660,3660,3660,3660,0
20250401,124800,115013139,3660,3660,3660,3660,0
20250401,124700,115013139,3660,3660,3660,3660,0
20250401,124600,115013139,3660,3660,3660,3660,10
20250401,124500,114976539,3640,3640,3640,3640,0
20250401,124400,114976539,3640,3640,3640,3640,9
20250401,124300,114943779,3640,3640,3640,3640,0
20250401,124200,114943779,3640,3660,3660,3640,198
20250401,124100,114222459,3660,3660,3660,3660,0
20250401,124000,114222459,3660,3660,3660,3660,0
20250401,123900,114222459,3660,3660,3660,3660,0
20250401,123800,114222459,3660,3650,3660,3650,55
20250401,123700,114021239,3650,3650,3650,3650,0
20250401,123600,114021239,3650,3650,3650,3650,1
20250401,123500,114017589,3655,3655,3655,3655,0
20250401,123400,114017589,3655,3655,3655,3655,400
20250401,123300,112555589,3655,3655,3655,3655,0
20250401,123200,112555589,3655,3650,3655,3645,63
20250401,123100,112325559,3650,3650,3650,3650,0
20250401,123000,112325559,3650,3655,3655,3650,2
20250401,122900,112318254,3655,3655,3655,3655,0
20250401,122800,112318254,3655,3655,3655,3655,11
20250401,122700,112278049,3655,3655,3655,3655,0
20250401,122600,112278049,3655,3655,3655,3655,0
20250401,122500,112278049,3655,3655,3655,3655,0
20250401,122400,112278049,3655,3655,3655,3655,11
20250401,122300,112237844,3657,3657,3657,3657,1
20250401,122200,112234187,3657,3657,3657,3657,0
20250401,122100,112234187,3657,3657,3657,3657,0
20250401,122000,112234187,3657,3657,3657,3657,0
20250401,121900,112234187,3657,3657,3657,3657,0
20250401,121800,112234187,3657,3657,3657,3657,1
20250401,121700,112230530,3660,3660,3660,3660,0
20250401,121600,112230530,3660,3660,3660,3660,0
20250401,121500,112230530,3660,3660,3660,3660,0
20250401,121400,112230530,3660,3660,3660,3660,0
20250401,121300,112230530,3660,3660,3660,3660,1
20250401,121200,112226870,3660,3660,3660,3660,1
20250401,121100,112223210,3660,3660,3660,3660,0
20250401,121000,112223210,3660,3660,3660,3660,0
20250401,120900,112223210,3660,3660,3660,3660,0
20250401,120800,112223210,3660,3660,3660,3660,0
20250401,120700,112223210,3660,3660,3660,3660,0
20250401,120600,112223210,3660,3660,3660,3660,0
20250401,120500,112223210,3660,3660,3660,3660,1
20250401,120400,112219550,3655,3655,3655,3655,0
20250401,120300,112219550,3655,3655,3655,3655,0
20250401,120200,112219550,3655,3655,3655,3655,0
20250401,120100,112219550,3655,3655,3655,3655,0
20250401,120000,112219550,3655,3655,3660,3655,3
20250401,115900,112208580,3660,3660,3660,3660,0
20250401,115800,112208580,3660,3660,3660,3660,0
20250401,115700,112208580,3660,3660,3660,3660,12
20250401,115600,112164660,3660,3660,3660,3660,0
20250401,115500,112164660,3660,3660,3660,3660,0
20250401,115400,112164660,3660,3660,3660,3660,0
20250401,115300,112164660,3660,3660,3660,3660,0
20250401,115200,112164660,3660,3660,3660,3660,0
20250401,115100,112164660,3660,3660,3660,3660,0
20250401,115000,112164660,3660,3660,3660,3660,0
20250401,114900,112164660,3660,3665,3665,3660,1087
20250401,114800,108186165,3675,3675,3675,3675,2
20250401,114700,108178815,3680,3680,3680,3680,3
20250401,114600,108167775,3665,3665,3665,3665,0
20250401,114500,108167775,3665,3665,3665,3665,0
20250401,114400,108167775,3665,3665,3665,3665,0
20250401,114300,108167775,3665,3665,3665,3665,0
20250401,114200,108167775,3665,3665,3665,3665,0
20250401,114100,108167775,3665,3665,3665,3665,0
20250401,114000,108167775,3665,3665,3665,3665,36
20250401,113900,108035835,3665,3665,3665,3665,0
20250401,113800,108035835,3665,3665,3665,3665,0
20250401,113700,108035835,3665,3665,3665,3665,0
20250401,113600,108035835,3665,3665,3665,3665,0
20250401,113500,108035835,3665,3665,3665,3665,0
20250401,113400,108035835,3665,3665,3665,3665,1
20250401,113300,108032170,3670,3670,3670,3670,0
20250401,113200,108032170,3670,3670,3670,3670,0
20250401,113100,108032170,3670,3670,3670,3670,17
20250401,113000,107969780,3685,3685,3685,3685,0
20250401,112900,107969780,3685,3685,3685,3685,0
20250401,112800,107969780,3685,3685,3685,3685,7
20250401,112700,107943985,3685,3685,3685,3660,370
20250401,112600,106585015,3685,3685,3685,3685,0
20250401,112500,106585015,3685,3685,3685,3685,241
20250401,112400,105696930,3690,3690,3690,3690,0
20250401,112300,105696930,3690,3680,3690,3680,250
20250401,112200,104775380,3660,3660,3660,3660,0
20250401,112100,104775380,3660,3660,3660,3660,70
20250401,112000,104519180,3660,3660,3660,3660,0
20250401,111900,104519180,3660,3660,3660,3660,0
20250401,111800,104519180,3660,3660,3660,3660,300
20250401,111700,103421180,3660,3680,3680,3660,1118
20250401,111600,99307140,3680,3665,3680,3665,1693
20250401,111500,93089650,3665,3660,3665,3660,329
20250401,111400,91885505,3660,3660,3660,3660,0
20250401,111300,91885505,3660,3660,3660,3660,0
20250401,111200,91885505,3660,3660,3660,3660,0
20250401,111100,91885505,3660,3660,3660,3660,0
20250401,111000,91885505,3660,3660,3660,3660,0
20250401,110900,91885505,3660,3660,3660,3660,0
20250401,110800,91885505,3660,3660,3660,3660,0
20250401,110700,91885505,3660,3660,3660,3660,0
20250401,110600,91885505,3660,3665,3665,3660,90
20250401,110500,91556100,3660,3660,3660,3660,33
20250401,110400,91435320,3660,3660,3660,3660,0
20250401,110300,91435320,3660,3660,3670,3660,1051
20250401,110200,87584970,3650,3625,3655,3625,3599
20250401,110100,74451960,3625,3615,3625,3615,314
20250401,110000,73315000,3610,3610,3610,3610,0
20250401,105900,73315000,3610,3600,3615,3600,1002
20250401,105800,69702190,3580,3580,3580,3580,0
20250401,105700,69702190,3580,3580,3580,3580,0
20250401,105600,69702190,3580,3580,3580,3580,0
20250401,105500,69702190,3580,3595,3595,3580,250
20250401,105400,68805305,3595,3595,3595,3595,0
20250401,105300,68805305,3595,3595,3595,3595,0
20250401,105200,68805305,3595,3595,3595,3595,0
20250401,105100,68805305,3595,3595,3595,3595,0
20250401,105000,68805305,3595,3595,3595,3595,0
20250401,104900,68805305,3595,3595,3595,3595,0
20250401,104800,68805305,3595,3590,3595,3590,65
20250401,104700,68571805,3590,3590,3590,3590,0
20250401,104600,68571805,3590,3590,3590,3590,25
20250401,104500,68482055,3585,3585,3585,3585,20
20250401,104400,68410355,3580,3580,3580,3580,227
20250401,104300,67597695,3580,3580,3580,3580,0
20250401,104200,67597695,3580,3580,3580,3580,0
20250401,104100,67597695,3580,3580,3580,3580,0
20250401,104000,67597695,3580,3580,3580,3580,0
20250401,103900,67597695,3580,3580,3580,3580,0
20250401,103800,67597695,3580,3570,3580,3570,219
20250401,103700,66814275,3570,3570,3570,3570,3
20250401,103600,66803565,3580,3580,3580,3580,0
20250401,103500,66803565,3580,3580,3580,3580,1
20250401,103400,66799985,3580,3580,3580,3580,0
20250401,103300,66799985,3580,3580,3580,3580,0
20250401,103200,66799985,3580,3580,3580,3580,0
20250401,103100,66799985,3580,3580,3580,3580,0
20250401,103000,66799985,3580,3580,3580,3580,0
20250401,102900,66799985,3580,3580,3580,3580,0
20250401,102800,66799985,3580,3580,3580,3580,0
20250401,102700,66799985,3580,3580,3580,3580,0
20250401,102600,66799985,3580,3580,3580,3580,0
20250401,102500,66799985,3580,3580,3580,3580,0
20250401,102400,66799985,3580,3580,3580,3580,0
20250401,102300,66799985,3580,3580,3580,3580,5
20250401,102200,66782085,3590,3590,3590,3590,0
20250401,102100,66782085,3590,3590,3590,3590,1
20250401,102000,66778495,3590,3590,3590,3590,0
20250401,101900,66778495,3590,3590,3590,3590,0
20250401,101800,66778495,3590,3590,3590,3590,0
20250401,101700,66778495,3590,3590,3590,3590,0
20250401,101600,66778495,3590,3590,3590,3590,3
20250401,101500,66767725,3590,3590,3590,3590,0
20250401,101400,66767725,3590,3590,3590,3590,0
20250401,101300,66767725,3590,3590,3590,3590,0
20250401,101200,66767725,3590,3590,3590,3590,0
20250401,101100,66767725,3590,3585,3590,3585,31
20250401,101000,66656585,3580,3580,3580,3580,139
20250401,100900,66158965,3575,3575,3575,3575,60
20250401,100800,65944465,3575,3575,3575,3575,343
20250401,100700,64718240,3570,3575,3575,3570,2
20250401,100600,64711095,3570,3575,3575,3570,66
20250401,100500,64475150,3575,3575,3575,3575,0
20250401,100400,64475150,3575,3575,3575,3575,1
20250401,100300,64471575,3575,3575,3575,3575,0
20250401,100200,64471575,3575,3575,3575,3575,46
20250401,100100,64307125,3570,3570,3570,3570,0
20250401,100000,64307125,3570,3570,3570,3570,0
20250401,095900,64307125,3570,3570,3570,3570,0
20250401,095800,64307125,3570,3570,3570,3570,0
20250401,095700,64307125,3570,3570,3570,3570,100
20250401,095600,63950125,3570,3570,3570,3570,20
20250401,095500,63878725,3570,3570,3570,3570,0
20250401,095400,63878725,3570,3570,3570,3570,0
20250401,095300,63878725,3570,3570,3570,3570,0
20250401,095200,63878725,3570,3575,3575,3570,28
20250401,095100,63778695,3570,3570,3570,3570,13
20250401,095000,63732285,3570,3570,3570,3570,0
20250401,094900,63732285,3570,3570,3570,3570,10
20250401,094800,63696585,3570,3570,3570,3570,56
20250401,094700,63496665,3550,3550,3550,3550,150
20250401,094600,62964165,3545,3550,3550,3540,3034
20250401,094500,52210475,3560,3555,3560,3550,921
20250401,094400,48938995,3560,3560,3560,3560,0
20250401,094300,48938995,3560,3565,3565,3560,668
20250401,094200,46560905,3580,3580,3580,3580,0
20250401,094100,46560905,3580,3580,3580,3580,0
20250401,094000,46560905,3580,3580,3580,3580,6
20250401,093900,46539425,3575,3575,3575,3575,66
20250401,093800,46303475,3580,3580,3580,3580,2
20250401,093700,46296315,3575,3580,3580,3570,80
20250401,093600,46010465,3580,3580,3580,3580,114
20250401,093500,45602345,3580,3580,3580,3580,0
20250401,093400,45602345,3580,3580,3580,3580,130
20250401,093300,45136945,3590,3605,3605,3590,104
20250401,093200,44762775,3590,3590,3590,3590,2
20250401,093100,44755595,3600,3600,3600,3600,2
20250401,093000,44748395,3600,3600,3600,3600,0
20250401,092900,44748395,3600,3600,3600,3600,0
20250401,092800,44748395,3600,3600,3600,3600,0
20250401,092700,44748395,3600,3600,3600,3600,0
20250401,092600,44748395,3600,3600,3600,3600,0
20250401,092500,44748395,3600,3600,3600,3600,0
20250401,092400,44748395,3600,3600,3600,3600,143
20250401,092300,44233595,3605,3610,3610,3605,43
20250401,092200,44078575,3605,3605,3605,3605,0
20250401,092100,44078575,3605,3615,3615,3605,194
20250401,092000,43377990,3630,3615,3630,3610,31
20250401,091900,43265930,3645,3645,3645,3645,125
20250401,091800,42810305,3650,3625,3650,3625,1385
20250401,091700,37765095,3605,3605,3605,3605,0
20250401,091600,37765095,3605,3605,3605,3605,0
20250401,091500,37765095,3605,3605,3605,3605,3
20250401,091400,37754280,3615,3615,3615,3615,0
20250401,091300,37754280,3615,3615,3615,3615,0
20250401,091200,37754280,3615,3615,3615,3615,814
20250401,091100,34811670,3630,3605,3630,3605,125
20250401,091000,34359645,3605,3605,3610,3605,267
20250401,090900,33396910,3605,3605,3605,3605,7
20250401,090800,33371675,3650,3650,3650,3650,0
20250401,090700,33371675,3650,3595,3650,3585,2003
20250401,090600,26091285,3595,3580,3595,3580,262
20250401,090500,25153085,3575,3565,3575,3565,2542
20250401,090400,16085595,3560,3555,3560,3555,213
20250401,090300,15327380,3560,3560,3560,3560,20
20250401,090200,15256180,3570,3570,3570,3570,0
20250401,090100,15256180,3570,3570,3570,3570,0
20250401,090000,15256180,3570,3515,3570,3515,4320
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 154103334 3675 3675 3675 3675 378
3 20250401 190100 154103334 3675 3675 3675 3675 0
4 20250401 190000 154103334 3675 3675 3675 3675 0
5 20250401 185900 154103334 3675 3675 3675 3675 0
6 20250401 185800 154103334 3675 3675 3675 3675 0
7 20250401 185700 154103334 3675 3675 3675 3675 0
8 20250401 185600 154103334 3675 3675 3675 3675 0
9 20250401 185500 154103334 3675 3675 3675 3675 0
10 20250401 185400 154103334 3675 3675 3675 3675 0
11 20250401 185300 154103334 3675 3675 3675 3675 0
12 20250401 185200 154103334 3675 3675 3675 3675 0
13 20250401 185100 154103334 3675 3675 3675 3675 0
14 20250401 185000 154103334 3675 3675 3675 3675 0
15 20250401 184900 154103334 3675 3675 3675 3675 0
16 20250401 184800 154103334 3675 3675 3675 3675 0
17 20250401 184700 154103334 3675 3675 3675 3675 0
18 20250401 184600 154103334 3675 3675 3675 3675 0
19 20250401 184500 154103334 3675 3675 3675 3675 0
20 20250401 184400 154103334 3675 3675 3675 3675 0
21 20250401 184300 154103334 3675 3675 3675 3675 0
22 20250401 184200 154103334 3675 3675 3675 3675 0
23 20250401 184100 154103334 3675 3675 3675 3675 0
24 20250401 184000 154103334 3675 3675 3675 3675 0
25 20250401 183900 154103334 3675 3675 3675 3675 0
26 20250401 183800 154103334 3675 3675 3675 3675 0
27 20250401 183700 154103334 3675 3675 3675 3675 0
28 20250401 183600 154103334 3675 3675 3675 3675 0
29 20250401 183500 154103334 3675 3675 3675 3675 0
30 20250401 183400 154103334 3675 3675 3675 3675 0
31 20250401 183300 154103334 3675 3675 3675 3675 0
32 20250401 183200 154103334 3675 3675 3675 3675 378
33 20250401 183100 154103334 3675 3675 3675 3675 0
34 20250401 183000 154103334 3675 3675 3675 3675 0
35 20250401 182900 154103334 3675 3675 3675 3675 0
36 20250401 182800 154103334 3675 3675 3675 3675 0
37 20250401 182700 154103334 3675 3675 3675 3675 0
38 20250401 182600 154103334 3675 3675 3675 3675 0
39 20250401 182500 154103334 3675 3675 3675 3675 0
40 20250401 182400 154103334 3675 3675 3675 3675 0
41 20250401 182300 154103334 3675 3675 3675 3675 0
42 20250401 182200 154103334 3675 3675 3675 3675 0
43 20250401 182100 154103334 3675 3675 3675 3675 0
44 20250401 182000 154103334 3675 3675 3675 3675 0
45 20250401 181900 154103334 3675 3675 3675 3675 0
46 20250401 181800 154103334 3675 3675 3675 3675 0
47 20250401 181700 154103334 3675 3675 3675 3675 0
48 20250401 181600 154103334 3675 3675 3675 3675 0
49 20250401 181500 154103334 3675 3675 3675 3675 0
50 20250401 181400 154103334 3675 3675 3675 3675 0
51 20250401 181300 154103334 3675 3675 3675 3675 0
52 20250401 181200 154103334 3675 3675 3675 3675 0
53 20250401 181100 154103334 3675 3675 3675 3675 0
54 20250401 181000 154103334 3675 3675 3675 3675 0
55 20250401 180900 154103334 3675 3675 3675 3675 0
56 20250401 180800 154103334 3675 3675 3675 3675 0
57 20250401 180700 154103334 3675 3675 3675 3675 0
58 20250401 180600 154103334 3675 3675 3675 3675 0
59 20250401 180500 154103334 3675 3675 3675 3675 0
60 20250401 180400 154103334 3675 3675 3675 3675 0
61 20250401 180300 154103334 3675 3675 3675 3675 0
62 20250401 180200 154103334 3675 3675 3675 3675 378
63 20250401 180100 154103334 3675 3675 3675 3675 0
64 20250401 180000 154103334 3675 3675 3675 3675 0
65 20250401 175900 154103334 3675 3675 3675 3675 0
66 20250401 175800 154103334 3675 3675 3675 3675 0
67 20250401 175700 154103334 3675 3675 3675 3675 0
68 20250401 175600 154103334 3675 3675 3675 3675 0
69 20250401 175500 154103334 3675 3675 3675 3675 0
70 20250401 175400 154103334 3675 3675 3675 3675 0
71 20250401 175300 154103334 3675 3675 3675 3675 0
72 20250401 175200 154103334 3675 3675 3675 3675 0
73 20250401 175100 154103334 3675 3675 3675 3675 0
74 20250401 175000 154103334 3675 3675 3675 3675 0
75 20250401 174900 154103334 3675 3675 3675 3675 0
76 20250401 174800 154103334 3675 3675 3675 3675 0
77 20250401 174700 154103334 3675 3675 3675 3675 0
78 20250401 174600 154103334 3675 3675 3675 3675 0
79 20250401 174500 154103334 3675 3675 3675 3675 0
80 20250401 174400 154103334 3675 3675 3675 3675 0
81 20250401 174300 154103334 3675 3675 3675 3675 0
82 20250401 174200 154103334 3675 3675 3675 3675 0
83 20250401 174100 154103334 3675 3675 3675 3675 0
84 20250401 174000 154103334 3675 3675 3675 3675 0
85 20250401 173900 154103334 3675 3675 3675 3675 0
86 20250401 173800 154103334 3675 3675 3675 3675 0
87 20250401 173700 154103334 3675 3675 3675 3675 0
88 20250401 173600 154103334 3675 3675 3675 3675 0
89 20250401 173500 154103334 3675 3675 3675 3675 0
90 20250401 173400 154103334 3675 3675 3675 3675 0
91 20250401 173300 154103334 3675 3675 3675 3675 0
92 20250401 173200 154103334 3675 3675 3675 3675 378
93 20250401 173100 154103334 3675 3675 3675 3675 0
94 20250401 173000 154103334 3675 3675 3675 3675 0
95 20250401 172900 154103334 3675 3675 3675 3675 0
96 20250401 172800 154103334 3675 3675 3675 3675 0
97 20250401 172700 154103334 3675 3675 3675 3675 0
98 20250401 172600 154103334 3675 3675 3675 3675 0
99 20250401 172500 154103334 3675 3675 3675 3675 0
100 20250401 172400 154103334 3675 3675 3675 3675 0
101 20250401 172300 154103334 3675 3675 3675 3675 0
102 20250401 172200 154103334 3675 3675 3675 3675 0
103 20250401 172100 154103334 3675 3675 3675 3675 0
104 20250401 172000 154103334 3675 3675 3675 3675 0
105 20250401 171900 154103334 3675 3675 3675 3675 0
106 20250401 171800 154103334 3675 3675 3675 3675 0
107 20250401 171700 154103334 3675 3675 3675 3675 0
108 20250401 171600 154103334 3675 3675 3675 3675 0
109 20250401 171500 154103334 3675 3675 3675 3675 0
110 20250401 171400 154103334 3675 3675 3675 3675 0
111 20250401 171300 154103334 3675 3675 3675 3675 0
112 20250401 171200 154103334 3675 3675 3675 3675 0
113 20250401 171100 154103334 3675 3675 3675 3675 0
114 20250401 171000 154103334 3675 3675 3675 3675 0
115 20250401 170900 154103334 3675 3675 3675 3675 0
116 20250401 170800 154103334 3675 3675 3675 3675 0
117 20250401 170700 154103334 3675 3675 3675 3675 0
118 20250401 170600 154103334 3675 3675 3675 3675 0
119 20250401 170500 154103334 3675 3675 3675 3675 0
120 20250401 170400 154103334 3675 3675 3675 3675 0
121 20250401 170300 154103334 3675 3675 3675 3675 0
122 20250401 170200 154103334 3675 3675 3675 3675 378
123 20250401 170100 154103334 3675 3675 3675 3675 0
124 20250401 170000 154103334 3675 3675 3675 3675 0
125 20250401 165900 154103334 3675 3675 3675 3675 0
126 20250401 165800 154103334 3675 3675 3675 3675 0
127 20250401 165700 154103334 3675 3675 3675 3675 0
128 20250401 165600 154103334 3675 3675 3675 3675 0
129 20250401 165500 154103334 3675 3675 3675 3675 0
130 20250401 165400 154103334 3675 3675 3675 3675 0
131 20250401 165300 154103334 3675 3675 3675 3675 0
132 20250401 165200 154103334 3675 3675 3675 3675 0
133 20250401 165100 154103334 3675 3675 3675 3675 0
134 20250401 165000 154103334 3675 3675 3675 3675 0
135 20250401 164900 154103334 3675 3675 3675 3675 0
136 20250401 164800 154103334 3675 3675 3675 3675 0
137 20250401 164700 154103334 3675 3675 3675 3675 0
138 20250401 164600 154103334 3675 3675 3675 3675 0
139 20250401 164500 154103334 3675 3675 3675 3675 0
140 20250401 164400 154103334 3675 3675 3675 3675 0
141 20250401 164300 154103334 3675 3675 3675 3675 0
142 20250401 164200 154103334 3675 3675 3675 3675 0
143 20250401 164100 154103334 3675 3675 3675 3675 0
144 20250401 164000 154103334 3675 3675 3675 3675 0
145 20250401 163900 154103334 3675 3675 3675 3675 0
146 20250401 163800 154103334 3675 3675 3675 3675 0
147 20250401 163700 154103334 3675 3675 3675 3675 0
148 20250401 163600 154103334 3675 3675 3675 3675 0
149 20250401 163500 154103334 3675 3675 3675 3675 0
150 20250401 163400 154103334 3675 3675 3675 3675 0
151 20250401 163300 154103334 3675 3675 3675 3675 0
152 20250401 163200 154103334 3675 3675 3675 3675 378
153 20250401 163100 154103334 3675 3675 3675 3675 0
154 20250401 163000 154103334 3675 3675 3675 3675 0
155 20250401 162900 154103334 3675 3675 3675 3675 0
156 20250401 162800 154103334 3675 3675 3675 3675 0
157 20250401 162700 154103334 3675 3675 3675 3675 0
158 20250401 162600 154103334 3675 3675 3675 3675 0
159 20250401 162500 154103334 3675 3675 3675 3675 0
160 20250401 162400 154103334 3675 3675 3675 3675 0
161 20250401 162300 154103334 3675 3675 3675 3675 0
162 20250401 162200 154103334 3675 3675 3675 3675 0
163 20250401 162100 154103334 3675 3675 3675 3675 0
164 20250401 162000 154103334 3675 3675 3675 3675 0
165 20250401 161900 154103334 3675 3675 3675 3675 0
166 20250401 161800 154103334 3675 3675 3675 3675 0
167 20250401 161700 154103334 3675 3675 3675 3675 0
168 20250401 161600 154103334 3675 3675 3675 3675 0
169 20250401 161500 154103334 3675 3675 3675 3675 0
170 20250401 161400 154103334 3675 3675 3675 3675 0
171 20250401 161300 154103334 3675 3675 3675 3675 0
172 20250401 161200 154103334 3675 3675 3675 3675 0
173 20250401 161100 154103334 3675 3675 3675 3675 0
174 20250401 161000 154103334 3675 3675 3675 3675 0
175 20250401 160900 154103334 3675 3675 3675 3675 0
176 20250401 160800 154103334 3675 3675 3675 3675 0
177 20250401 160700 154103334 3675 3675 3675 3675 0
178 20250401 160600 154103334 3675 3675 3675 3675 0
179 20250401 160500 154103334 3675 3675 3675 3675 0
180 20250401 160400 154103334 3675 3675 3675 3675 0
181 20250401 160300 154103334 3675 3675 3675 3675 0
182 20250401 160200 154103334 3675 3675 3675 3675 378
183 20250401 160100 154103334 3675 3675 3675 3675 0
184 20250401 160000 154103334 3675 3675 3675 3675 0
185 20250401 155900 154103334 3675 3675 3675 3675 0
186 20250401 155800 154103334 3675 3675 3675 3675 0
187 20250401 155700 154103334 3675 3675 3675 3675 0
188 20250401 155600 154103334 3675 3675 3675 3675 0
189 20250401 155500 154103334 3675 3675 3675 3675 0
190 20250401 155400 154103334 3675 3675 3675 3675 0
191 20250401 155300 154103334 3675 3675 3675 3675 0
192 20250401 155200 154103334 3675 3675 3675 3675 0
193 20250401 155100 154103334 3675 3675 3675 3675 0
194 20250401 155000 154103334 3675 3675 3675 3675 0
195 20250401 154900 154103334 3675 3675 3675 3675 0
196 20250401 154800 154103334 3675 3675 3675 3675 0
197 20250401 154700 154103334 3675 3675 3675 3675 0
198 20250401 154600 154103334 3675 3675 3675 3675 0
199 20250401 154500 154103334 3675 3675 3675 3675 0
200 20250401 154400 154103334 3675 3675 3675 3675 0
201 20250401 154300 154103334 3675 3675 3675 3675 0
202 20250401 154200 154103334 3675 3675 3675 3675 0
203 20250401 154100 154103334 3675 3675 3675 3675 0
204 20250401 154000 154103334 3675 3675 3675 3675 0
205 20250401 153900 154103334 3675 3675 3675 3675 0
206 20250401 153800 154103334 3675 3675 3675 3675 0
207 20250401 153700 154103334 3675 3675 3675 3675 0
208 20250401 153600 154103334 3675 3675 3675 3675 0
209 20250401 153500 154103334 3675 3675 3675 3675 0
210 20250401 153400 154103334 3675 3675 3675 3675 0
211 20250401 153300 154103334 3675 3675 3675 3675 0
212 20250401 153200 154103334 3675 3675 3675 3675 378
213 20250401 153100 154103334 3675 3675 3675 3675 0
214 20250401 153000 154103334 3675 3675 3675 3675 378
215 20250401 152900 152714184 3650 3650 3650 3650 0
216 20250401 152800 152714184 3650 3650 3650 3650 0
217 20250401 152700 152714184 3650 3650 3650 3650 0
218 20250401 152600 152714184 3650 3650 3650 3650 0
219 20250401 152500 152714184 3650 3650 3650 3650 0
220 20250401 152400 152714184 3650 3650 3650 3650 0
221 20250401 152300 152714184 3650 3650 3650 3650 0
222 20250401 152200 152714184 3650 3650 3650 3650 0
223 20250401 152100 152714184 3650 3650 3650 3650 0
224 20250401 152000 152714184 3650 3650 3650 3650 0
225 20250401 151900 152714184 3650 3650 3650 3650 0
226 20250401 151800 152714184 3650 3650 3650 3650 0
227 20250401 151700 152714184 3650 3650 3650 3650 7
228 20250401 151600 152688634 3645 3645 3645 3645 0
229 20250401 151500 152688634 3645 3645 3645 3645 3
230 20250401 151400 152677699 3650 3650 3650 3650 0
231 20250401 151300 152677699 3650 3650 3650 3650 13
232 20250401 151200 152630249 3645 3645 3645 3645 0
233 20250401 151100 152630249 3645 3645 3645 3645 100
234 20250401 151000 152265749 3645 3655 3655 3645 79
235 20250401 150900 151977024 3660 3660 3660 3660 0
236 20250401 150800 151977024 3660 3660 3660 3660 0
237 20250401 150700 151977024 3660 3660 3660 3660 0
238 20250401 150600 151977024 3660 3660 3660 3660 0
239 20250401 150500 151977024 3660 3665 3665 3660 54
240 20250401 150400 151779319 3665 3665 3665 3665 0
241 20250401 150300 151779319 3665 3665 3665 3665 0
242 20250401 150200 151779319 3665 3665 3665 3665 0
243 20250401 150100 151779319 3665 3665 3665 3665 0
244 20250401 150000 151779319 3665 3665 3665 3665 30
245 20250401 145900 151669369 3665 3665 3665 3665 0
246 20250401 145800 151669369 3665 3665 3665 3665 25
247 20250401 145700 151577744 3690 3690 3690 3690 0
248 20250401 145600 151577744 3690 3690 3690 3690 0
249 20250401 145500 151577744 3690 3690 3690 3690 0
250 20250401 145400 151577744 3690 3690 3690 3690 0
251 20250401 145300 151577744 3690 3690 3690 3690 0
252 20250401 145200 151577744 3690 3690 3690 3690 0
253 20250401 145100 151577744 3690 3690 3690 3690 3
254 20250401 145000 151566674 3695 3695 3695 3695 0
255 20250401 144900 151566674 3695 3695 3695 3695 0
256 20250401 144800 151566674 3695 3695 3695 3695 1
257 20250401 144700 151562979 3680 3680 3680 3680 2
258 20250401 144600 151555619 3700 3700 3700 3700 0
259 20250401 144500 151555619 3700 3700 3700 3700 0
260 20250401 144400 151555619 3700 3700 3700 3700 0
261 20250401 144300 151555619 3700 3700 3700 3700 5
262 20250401 144200 151537119 3700 3695 3700 3695 112
263 20250401 144100 151123249 3695 3695 3695 3695 0
264 20250401 144000 151123249 3695 3695 3695 3695 0
265 20250401 143900 151123249 3695 3695 3695 3695 0
266 20250401 143800 151123249 3695 3695 3695 3695 0
267 20250401 143700 151123249 3695 3695 3695 3695 0
268 20250401 143600 151123249 3695 3695 3695 3695 0
269 20250401 143500 151123249 3695 3695 3695 3695 0
270 20250401 143400 151123249 3695 3695 3695 3695 0
271 20250401 143300 151123249 3695 3695 3695 3695 0
272 20250401 143200 151123249 3695 3695 3695 3695 0
273 20250401 143100 151123249 3695 3695 3695 3695 216
274 20250401 143000 150325129 3695 3695 3695 3695 0
275 20250401 142900 150325129 3695 3655 3695 3655 2000
276 20250401 142800 142976109 3655 3655 3655 3655 0
277 20250401 142700 142976109 3655 3655 3655 3655 0
278 20250401 142600 142976109 3655 3655 3655 3655 28
279 20250401 142500 142873769 3660 3660 3660 3660 0
280 20250401 142400 142873769 3660 3660 3660 3660 0
281 20250401 142300 142873769 3660 3660 3660 3660 0
282 20250401 142200 142873769 3660 3660 3660 3660 0
283 20250401 142100 142873769 3660 3660 3660 3660 0
284 20250401 142000 142873769 3660 3660 3660 3660 400
285 20250401 141900 141409769 3660 3660 3660 3660 0
286 20250401 141800 141409769 3660 3660 3660 3660 0
287 20250401 141700 141409769 3660 3660 3660 3660 0
288 20250401 141600 141409769 3660 3660 3660 3660 142
289 20250401 141500 140890049 3640 3640 3640 3640 150
290 20250401 141400 140344049 3660 3660 3660 3660 0
291 20250401 141300 140344049 3660 3660 3660 3660 0
292 20250401 141200 140344049 3660 3660 3660 3660 0
293 20250401 141100 140344049 3660 3660 3660 3660 0
294 20250401 141000 140344049 3660 3660 3660 3660 1641
295 20250401 140900 134337989 3670 3670 3670 3670 0
296 20250401 140800 134337989 3670 3670 3670 3670 0
297 20250401 140700 134337989 3670 3670 3670 3670 0
298 20250401 140600 134337989 3670 3670 3670 3670 0
299 20250401 140500 134337989 3670 3670 3670 3670 10
300 20250401 140400 134301289 3670 3670 3670 3670 0
301 20250401 140300 134301289 3670 3670 3670 3670 0
302 20250401 140200 134301289 3670 3645 3670 3645 1534
303 20250401 140100 128692339 3645 3645 3645 3645 0
304 20250401 140000 128692339 3645 3645 3645 3645 0
305 20250401 135900 128692339 3645 3645 3645 3645 0
306 20250401 135800 128692339 3645 3645 3645 3645 0
307 20250401 135700 128692339 3645 3645 3645 3645 0
308 20250401 135600 128692339 3645 3645 3645 3645 0
309 20250401 135500 128692339 3645 3645 3645 3645 0
310 20250401 135400 128692339 3645 3645 3645 3645 0
311 20250401 135300 128692339 3645 3645 3645 3645 0
312 20250401 135200 128692339 3645 3645 3645 3645 0
313 20250401 135100 128692339 3645 3645 3645 3645 6
314 20250401 135000 128670469 3645 3645 3645 3645 0
315 20250401 134900 128670469 3645 3645 3645 3645 0
316 20250401 134800 128670469 3645 3645 3645 3645 0
317 20250401 134700 128670469 3645 3645 3645 3645 0
318 20250401 134600 128670469 3645 3645 3645 3645 0
319 20250401 134500 128670469 3645 3645 3645 3645 0
320 20250401 134400 128670469 3645 3645 3645 3645 0
321 20250401 134300 128670469 3645 3645 3645 3645 0
322 20250401 134200 128670469 3645 3645 3645 3645 1
323 20250401 134100 128666824 3640 3640 3640 3640 178
324 20250401 134000 128018904 3640 3640 3640 3640 72
325 20250401 133900 127756824 3640 3640 3640 3640 368
326 20250401 133800 126417304 3630 3630 3630 3630 0
327 20250401 133700 126417304 3630 3630 3630 3630 0
328 20250401 133600 126417304 3630 3630 3630 3630 0
329 20250401 133500 126417304 3630 3630 3630 3630 2
330 20250401 133400 126410044 3650 3650 3650 3650 0
331 20250401 133300 126410044 3650 3650 3650 3650 0
332 20250401 133200 126410044 3650 3650 3650 3650 1
333 20250401 133100 126406394 3650 3650 3650 3650 0
334 20250401 133000 126406394 3650 3650 3650 3650 6
335 20250401 132900 126384494 3650 3650 3650 3650 0
336 20250401 132800 126384494 3650 3650 3650 3650 0
337 20250401 132700 126384494 3650 3650 3650 3650 0
338 20250401 132600 126384494 3650 3650 3650 3650 0
339 20250401 132500 126384494 3650 3650 3650 3650 3
340 20250401 132400 126373544 3650 3650 3650 3650 0
341 20250401 132300 126373544 3650 3650 3650 3650 0
342 20250401 132200 126373544 3650 3650 3650 3650 39
343 20250401 132100 126231194 3625 3625 3625 3625 0
344 20250401 132000 126231194 3625 3625 3625 3625 0
345 20250401 131900 126231194 3625 3625 3625 3625 0
346 20250401 131800 126231194 3625 3625 3625 3625 0
347 20250401 131700 126231194 3625 3625 3625 3625 0
348 20250401 131600 126231194 3625 3625 3625 3625 0
349 20250401 131500 126231194 3625 3625 3625 3625 0
350 20250401 131400 126231194 3625 3625 3625 3625 0
351 20250401 131300 126231194 3625 3625 3625 3625 0
352 20250401 131200 126231194 3625 3625 3625 3625 0
353 20250401 131100 126231194 3625 3625 3625 3625 0
354 20250401 131000 126231194 3625 3625 3625 3625 0
355 20250401 130900 126231194 3625 3625 3625 3625 0
356 20250401 130800 126231194 3625 3625 3625 3625 0
357 20250401 130700 126231194 3625 3625 3625 3625 2943
358 20250401 130600 115562819 3635 3645 3645 3635 147
359 20250401 130500 115027759 3655 3655 3655 3655 0
360 20250401 130400 115027759 3655 3655 3655 3655 0
361 20250401 130300 115027759 3655 3655 3655 3655 0
362 20250401 130200 115027759 3655 3655 3655 3655 0
363 20250401 130100 115027759 3655 3655 3655 3655 0
364 20250401 130000 115027759 3655 3655 3655 3655 0
365 20250401 125900 115027759 3655 3655 3655 3655 1
366 20250401 125800 115024104 3655 3655 3655 3655 0
367 20250401 125700 115024104 3655 3655 3655 3655 0
368 20250401 125600 115024104 3655 3655 3655 3655 0
369 20250401 125500 115024104 3655 3655 3655 3655 3
370 20250401 125400 115013139 3660 3660 3660 3660 0
371 20250401 125300 115013139 3660 3660 3660 3660 0
372 20250401 125200 115013139 3660 3660 3660 3660 0
373 20250401 125100 115013139 3660 3660 3660 3660 0
374 20250401 125000 115013139 3660 3660 3660 3660 0
375 20250401 124900 115013139 3660 3660 3660 3660 0
376 20250401 124800 115013139 3660 3660 3660 3660 0
377 20250401 124700 115013139 3660 3660 3660 3660 0
378 20250401 124600 115013139 3660 3660 3660 3660 10
379 20250401 124500 114976539 3640 3640 3640 3640 0
380 20250401 124400 114976539 3640 3640 3640 3640 9
381 20250401 124300 114943779 3640 3640 3640 3640 0
382 20250401 124200 114943779 3640 3660 3660 3640 198
383 20250401 124100 114222459 3660 3660 3660 3660 0
384 20250401 124000 114222459 3660 3660 3660 3660 0
385 20250401 123900 114222459 3660 3660 3660 3660 0
386 20250401 123800 114222459 3660 3650 3660 3650 55
387 20250401 123700 114021239 3650 3650 3650 3650 0
388 20250401 123600 114021239 3650 3650 3650 3650 1
389 20250401 123500 114017589 3655 3655 3655 3655 0
390 20250401 123400 114017589 3655 3655 3655 3655 400
391 20250401 123300 112555589 3655 3655 3655 3655 0
392 20250401 123200 112555589 3655 3650 3655 3645 63
393 20250401 123100 112325559 3650 3650 3650 3650 0
394 20250401 123000 112325559 3650 3655 3655 3650 2
395 20250401 122900 112318254 3655 3655 3655 3655 0
396 20250401 122800 112318254 3655 3655 3655 3655 11
397 20250401 122700 112278049 3655 3655 3655 3655 0
398 20250401 122600 112278049 3655 3655 3655 3655 0
399 20250401 122500 112278049 3655 3655 3655 3655 0
400 20250401 122400 112278049 3655 3655 3655 3655 11
401 20250401 122300 112237844 3657 3657 3657 3657 1
402 20250401 122200 112234187 3657 3657 3657 3657 0
403 20250401 122100 112234187 3657 3657 3657 3657 0
404 20250401 122000 112234187 3657 3657 3657 3657 0
405 20250401 121900 112234187 3657 3657 3657 3657 0
406 20250401 121800 112234187 3657 3657 3657 3657 1
407 20250401 121700 112230530 3660 3660 3660 3660 0
408 20250401 121600 112230530 3660 3660 3660 3660 0
409 20250401 121500 112230530 3660 3660 3660 3660 0
410 20250401 121400 112230530 3660 3660 3660 3660 0
411 20250401 121300 112230530 3660 3660 3660 3660 1
412 20250401 121200 112226870 3660 3660 3660 3660 1
413 20250401 121100 112223210 3660 3660 3660 3660 0
414 20250401 121000 112223210 3660 3660 3660 3660 0
415 20250401 120900 112223210 3660 3660 3660 3660 0
416 20250401 120800 112223210 3660 3660 3660 3660 0
417 20250401 120700 112223210 3660 3660 3660 3660 0
418 20250401 120600 112223210 3660 3660 3660 3660 0
419 20250401 120500 112223210 3660 3660 3660 3660 1
420 20250401 120400 112219550 3655 3655 3655 3655 0
421 20250401 120300 112219550 3655 3655 3655 3655 0
422 20250401 120200 112219550 3655 3655 3655 3655 0
423 20250401 120100 112219550 3655 3655 3655 3655 0
424 20250401 120000 112219550 3655 3655 3660 3655 3
425 20250401 115900 112208580 3660 3660 3660 3660 0
426 20250401 115800 112208580 3660 3660 3660 3660 0
427 20250401 115700 112208580 3660 3660 3660 3660 12
428 20250401 115600 112164660 3660 3660 3660 3660 0
429 20250401 115500 112164660 3660 3660 3660 3660 0
430 20250401 115400 112164660 3660 3660 3660 3660 0
431 20250401 115300 112164660 3660 3660 3660 3660 0
432 20250401 115200 112164660 3660 3660 3660 3660 0
433 20250401 115100 112164660 3660 3660 3660 3660 0
434 20250401 115000 112164660 3660 3660 3660 3660 0
435 20250401 114900 112164660 3660 3665 3665 3660 1087
436 20250401 114800 108186165 3675 3675 3675 3675 2
437 20250401 114700 108178815 3680 3680 3680 3680 3
438 20250401 114600 108167775 3665 3665 3665 3665 0
439 20250401 114500 108167775 3665 3665 3665 3665 0
440 20250401 114400 108167775 3665 3665 3665 3665 0
441 20250401 114300 108167775 3665 3665 3665 3665 0
442 20250401 114200 108167775 3665 3665 3665 3665 0
443 20250401 114100 108167775 3665 3665 3665 3665 0
444 20250401 114000 108167775 3665 3665 3665 3665 36
445 20250401 113900 108035835 3665 3665 3665 3665 0
446 20250401 113800 108035835 3665 3665 3665 3665 0
447 20250401 113700 108035835 3665 3665 3665 3665 0
448 20250401 113600 108035835 3665 3665 3665 3665 0
449 20250401 113500 108035835 3665 3665 3665 3665 0
450 20250401 113400 108035835 3665 3665 3665 3665 1
451 20250401 113300 108032170 3670 3670 3670 3670 0
452 20250401 113200 108032170 3670 3670 3670 3670 0
453 20250401 113100 108032170 3670 3670 3670 3670 17
454 20250401 113000 107969780 3685 3685 3685 3685 0
455 20250401 112900 107969780 3685 3685 3685 3685 0
456 20250401 112800 107969780 3685 3685 3685 3685 7
457 20250401 112700 107943985 3685 3685 3685 3660 370
458 20250401 112600 106585015 3685 3685 3685 3685 0
459 20250401 112500 106585015 3685 3685 3685 3685 241
460 20250401 112400 105696930 3690 3690 3690 3690 0
461 20250401 112300 105696930 3690 3680 3690 3680 250
462 20250401 112200 104775380 3660 3660 3660 3660 0
463 20250401 112100 104775380 3660 3660 3660 3660 70
464 20250401 112000 104519180 3660 3660 3660 3660 0
465 20250401 111900 104519180 3660 3660 3660 3660 0
466 20250401 111800 104519180 3660 3660 3660 3660 300
467 20250401 111700 103421180 3660 3680 3680 3660 1118
468 20250401 111600 99307140 3680 3665 3680 3665 1693
469 20250401 111500 93089650 3665 3660 3665 3660 329
470 20250401 111400 91885505 3660 3660 3660 3660 0
471 20250401 111300 91885505 3660 3660 3660 3660 0
472 20250401 111200 91885505 3660 3660 3660 3660 0
473 20250401 111100 91885505 3660 3660 3660 3660 0
474 20250401 111000 91885505 3660 3660 3660 3660 0
475 20250401 110900 91885505 3660 3660 3660 3660 0
476 20250401 110800 91885505 3660 3660 3660 3660 0
477 20250401 110700 91885505 3660 3660 3660 3660 0
478 20250401 110600 91885505 3660 3665 3665 3660 90
479 20250401 110500 91556100 3660 3660 3660 3660 33
480 20250401 110400 91435320 3660 3660 3660 3660 0
481 20250401 110300 91435320 3660 3660 3670 3660 1051
482 20250401 110200 87584970 3650 3625 3655 3625 3599
483 20250401 110100 74451960 3625 3615 3625 3615 314
484 20250401 110000 73315000 3610 3610 3610 3610 0
485 20250401 105900 73315000 3610 3600 3615 3600 1002
486 20250401 105800 69702190 3580 3580 3580 3580 0
487 20250401 105700 69702190 3580 3580 3580 3580 0
488 20250401 105600 69702190 3580 3580 3580 3580 0
489 20250401 105500 69702190 3580 3595 3595 3580 250
490 20250401 105400 68805305 3595 3595 3595 3595 0
491 20250401 105300 68805305 3595 3595 3595 3595 0
492 20250401 105200 68805305 3595 3595 3595 3595 0
493 20250401 105100 68805305 3595 3595 3595 3595 0
494 20250401 105000 68805305 3595 3595 3595 3595 0
495 20250401 104900 68805305 3595 3595 3595 3595 0
496 20250401 104800 68805305 3595 3590 3595 3590 65
497 20250401 104700 68571805 3590 3590 3590 3590 0
498 20250401 104600 68571805 3590 3590 3590 3590 25
499 20250401 104500 68482055 3585 3585 3585 3585 20
500 20250401 104400 68410355 3580 3580 3580 3580 227
501 20250401 104300 67597695 3580 3580 3580 3580 0
502 20250401 104200 67597695 3580 3580 3580 3580 0
503 20250401 104100 67597695 3580 3580 3580 3580 0
504 20250401 104000 67597695 3580 3580 3580 3580 0
505 20250401 103900 67597695 3580 3580 3580 3580 0
506 20250401 103800 67597695 3580 3570 3580 3570 219
507 20250401 103700 66814275 3570 3570 3570 3570 3
508 20250401 103600 66803565 3580 3580 3580 3580 0
509 20250401 103500 66803565 3580 3580 3580 3580 1
510 20250401 103400 66799985 3580 3580 3580 3580 0
511 20250401 103300 66799985 3580 3580 3580 3580 0
512 20250401 103200 66799985 3580 3580 3580 3580 0
513 20250401 103100 66799985 3580 3580 3580 3580 0
514 20250401 103000 66799985 3580 3580 3580 3580 0
515 20250401 102900 66799985 3580 3580 3580 3580 0
516 20250401 102800 66799985 3580 3580 3580 3580 0
517 20250401 102700 66799985 3580 3580 3580 3580 0
518 20250401 102600 66799985 3580 3580 3580 3580 0
519 20250401 102500 66799985 3580 3580 3580 3580 0
520 20250401 102400 66799985 3580 3580 3580 3580 0
521 20250401 102300 66799985 3580 3580 3580 3580 5
522 20250401 102200 66782085 3590 3590 3590 3590 0
523 20250401 102100 66782085 3590 3590 3590 3590 1
524 20250401 102000 66778495 3590 3590 3590 3590 0
525 20250401 101900 66778495 3590 3590 3590 3590 0
526 20250401 101800 66778495 3590 3590 3590 3590 0
527 20250401 101700 66778495 3590 3590 3590 3590 0
528 20250401 101600 66778495 3590 3590 3590 3590 3
529 20250401 101500 66767725 3590 3590 3590 3590 0
530 20250401 101400 66767725 3590 3590 3590 3590 0
531 20250401 101300 66767725 3590 3590 3590 3590 0
532 20250401 101200 66767725 3590 3590 3590 3590 0
533 20250401 101100 66767725 3590 3585 3590 3585 31
534 20250401 101000 66656585 3580 3580 3580 3580 139
535 20250401 100900 66158965 3575 3575 3575 3575 60
536 20250401 100800 65944465 3575 3575 3575 3575 343
537 20250401 100700 64718240 3570 3575 3575 3570 2
538 20250401 100600 64711095 3570 3575 3575 3570 66
539 20250401 100500 64475150 3575 3575 3575 3575 0
540 20250401 100400 64475150 3575 3575 3575 3575 1
541 20250401 100300 64471575 3575 3575 3575 3575 0
542 20250401 100200 64471575 3575 3575 3575 3575 46
543 20250401 100100 64307125 3570 3570 3570 3570 0
544 20250401 100000 64307125 3570 3570 3570 3570 0
545 20250401 095900 64307125 3570 3570 3570 3570 0
546 20250401 095800 64307125 3570 3570 3570 3570 0
547 20250401 095700 64307125 3570 3570 3570 3570 100
548 20250401 095600 63950125 3570 3570 3570 3570 20
549 20250401 095500 63878725 3570 3570 3570 3570 0
550 20250401 095400 63878725 3570 3570 3570 3570 0
551 20250401 095300 63878725 3570 3570 3570 3570 0
552 20250401 095200 63878725 3570 3575 3575 3570 28
553 20250401 095100 63778695 3570 3570 3570 3570 13
554 20250401 095000 63732285 3570 3570 3570 3570 0
555 20250401 094900 63732285 3570 3570 3570 3570 10
556 20250401 094800 63696585 3570 3570 3570 3570 56
557 20250401 094700 63496665 3550 3550 3550 3550 150
558 20250401 094600 62964165 3545 3550 3550 3540 3034
559 20250401 094500 52210475 3560 3555 3560 3550 921
560 20250401 094400 48938995 3560 3560 3560 3560 0
561 20250401 094300 48938995 3560 3565 3565 3560 668
562 20250401 094200 46560905 3580 3580 3580 3580 0
563 20250401 094100 46560905 3580 3580 3580 3580 0
564 20250401 094000 46560905 3580 3580 3580 3580 6
565 20250401 093900 46539425 3575 3575 3575 3575 66
566 20250401 093800 46303475 3580 3580 3580 3580 2
567 20250401 093700 46296315 3575 3580 3580 3570 80
568 20250401 093600 46010465 3580 3580 3580 3580 114
569 20250401 093500 45602345 3580 3580 3580 3580 0
570 20250401 093400 45602345 3580 3580 3580 3580 130
571 20250401 093300 45136945 3590 3605 3605 3590 104
572 20250401 093200 44762775 3590 3590 3590 3590 2
573 20250401 093100 44755595 3600 3600 3600 3600 2
574 20250401 093000 44748395 3600 3600 3600 3600 0
575 20250401 092900 44748395 3600 3600 3600 3600 0
576 20250401 092800 44748395 3600 3600 3600 3600 0
577 20250401 092700 44748395 3600 3600 3600 3600 0
578 20250401 092600 44748395 3600 3600 3600 3600 0
579 20250401 092500 44748395 3600 3600 3600 3600 0
580 20250401 092400 44748395 3600 3600 3600 3600 143
581 20250401 092300 44233595 3605 3610 3610 3605 43
582 20250401 092200 44078575 3605 3605 3605 3605 0
583 20250401 092100 44078575 3605 3615 3615 3605 194
584 20250401 092000 43377990 3630 3615 3630 3610 31
585 20250401 091900 43265930 3645 3645 3645 3645 125
586 20250401 091800 42810305 3650 3625 3650 3625 1385
587 20250401 091700 37765095 3605 3605 3605 3605 0
588 20250401 091600 37765095 3605 3605 3605 3605 0
589 20250401 091500 37765095 3605 3605 3605 3605 3
590 20250401 091400 37754280 3615 3615 3615 3615 0
591 20250401 091300 37754280 3615 3615 3615 3615 0
592 20250401 091200 37754280 3615 3615 3615 3615 814
593 20250401 091100 34811670 3630 3605 3630 3605 125
594 20250401 091000 34359645 3605 3605 3610 3605 267
595 20250401 090900 33396910 3605 3605 3605 3605 7
596 20250401 090800 33371675 3650 3650 3650 3650 0
597 20250401 090700 33371675 3650 3595 3650 3585 2003
598 20250401 090600 26091285 3595 3580 3595 3580 262
599 20250401 090500 25153085 3575 3565 3575 3565 2542
600 20250401 090400 16085595 3560 3555 3560 3555 213
601 20250401 090300 15327380 3560 3560 3560 3560 20
602 20250401 090200 15256180 3570 3570 3570 3570 0
603 20250401 090100 15256180 3570 3570 3570 3570 0
604 20250401 090000 15256180 3570 3515 3570 3515 4320

1
009070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,33658,30000000,122851700,109500000000,0.11
20250327,33658,30000000,125039470,111450000000,0.11
20250326,33658,30000000,125207760,111600000000,0.11
20250325,33658,30000000,125207760,111600000000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 33658 30000000 122851700 109500000000 0.11
3 20250327 33658 30000000 125039470 111450000000 0.11
4 20250326 33658 30000000 125207760 111600000000 0.11
5 20250325 33658 30000000 125207760 111600000000 0.11