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
009160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,499771530,3770,3770,3770,3770,1942
20250401,190100,499771530,3770,3770,3770,3770,0
20250401,190000,499771530,3770,3770,3770,3770,0
20250401,185900,499771530,3770,3770,3770,3770,0
20250401,185800,499771530,3770,3770,3770,3770,0
20250401,185700,499771530,3770,3770,3770,3770,0
20250401,185600,499771530,3770,3770,3770,3770,0
20250401,185500,499771530,3770,3770,3770,3770,0
20250401,185400,499771530,3770,3770,3770,3770,0
20250401,185300,499771530,3770,3770,3770,3770,0
20250401,185200,499771530,3770,3770,3770,3770,0
20250401,185100,499771530,3770,3770,3770,3770,0
20250401,185000,499771530,3770,3770,3770,3770,0
20250401,184900,499771530,3770,3770,3770,3770,0
20250401,184800,499771530,3770,3770,3770,3770,0
20250401,184700,499771530,3770,3770,3770,3770,0
20250401,184600,499771530,3770,3770,3770,3770,0
20250401,184500,499771530,3770,3770,3770,3770,0
20250401,184400,499771530,3770,3770,3770,3770,0
20250401,184300,499771530,3770,3770,3770,3770,0
20250401,184200,499771530,3770,3770,3770,3770,0
20250401,184100,499771530,3770,3770,3770,3770,0
20250401,184000,499771530,3770,3770,3770,3770,0
20250401,183900,499771530,3770,3770,3770,3770,0
20250401,183800,499771530,3770,3770,3770,3770,0
20250401,183700,499771530,3770,3770,3770,3770,0
20250401,183600,499771530,3770,3770,3770,3770,0
20250401,183500,499771530,3770,3770,3770,3770,0
20250401,183400,499771530,3770,3770,3770,3770,0
20250401,183300,499771530,3770,3770,3770,3770,0
20250401,183200,499771530,3770,3770,3770,3770,1942
20250401,183100,499771530,3770,3770,3770,3770,0
20250401,183000,499771530,3770,3770,3770,3770,0
20250401,182900,499771530,3770,3770,3770,3770,0
20250401,182800,499771530,3770,3770,3770,3770,0
20250401,182700,499771530,3770,3770,3770,3770,0
20250401,182600,499771530,3770,3770,3770,3770,0
20250401,182500,499771530,3770,3770,3770,3770,0
20250401,182400,499771530,3770,3770,3770,3770,0
20250401,182300,499771530,3770,3770,3770,3770,0
20250401,182200,499771530,3770,3770,3770,3770,0
20250401,182100,499771530,3770,3770,3770,3770,0
20250401,182000,499771530,3770,3770,3770,3770,0
20250401,181900,499771530,3770,3770,3770,3770,0
20250401,181800,499771530,3770,3770,3770,3770,0
20250401,181700,499771530,3770,3770,3770,3770,0
20250401,181600,499771530,3770,3770,3770,3770,0
20250401,181500,499771530,3770,3770,3770,3770,0
20250401,181400,499771530,3770,3770,3770,3770,0
20250401,181300,499771530,3770,3770,3770,3770,0
20250401,181200,499771530,3770,3770,3770,3770,0
20250401,181100,499771530,3770,3770,3770,3770,0
20250401,181000,499771530,3770,3770,3770,3770,0
20250401,180900,499771530,3770,3770,3770,3770,0
20250401,180800,499771530,3770,3770,3770,3770,0
20250401,180700,499771530,3770,3770,3770,3770,0
20250401,180600,499771530,3770,3770,3770,3770,0
20250401,180500,499771530,3770,3770,3770,3770,0
20250401,180400,499771530,3770,3770,3770,3770,0
20250401,180300,499771530,3770,3770,3770,3770,0
20250401,180200,499771530,3770,3770,3770,3770,1942
20250401,180100,499771530,3770,3770,3770,3770,0
20250401,180000,499771530,3770,3770,3770,3770,0
20250401,175900,499771530,3770,3770,3770,3770,0
20250401,175800,499771530,3770,3770,3770,3770,0
20250401,175700,499771530,3770,3770,3770,3770,0
20250401,175600,499771530,3770,3770,3770,3770,0
20250401,175500,499771530,3770,3770,3770,3770,0
20250401,175400,499771530,3770,3770,3770,3770,0
20250401,175300,499771530,3770,3770,3770,3770,0
20250401,175200,499771530,3770,3770,3770,3770,0
20250401,175100,499771530,3770,3770,3770,3770,0
20250401,175000,499771530,3770,3770,3770,3770,0
20250401,174900,499771530,3770,3770,3770,3770,0
20250401,174800,499771530,3770,3770,3770,3770,0
20250401,174700,499771530,3770,3770,3770,3770,0
20250401,174600,499771530,3770,3770,3770,3770,0
20250401,174500,499771530,3770,3770,3770,3770,0
20250401,174400,499771530,3770,3770,3770,3770,0
20250401,174300,499771530,3770,3770,3770,3770,0
20250401,174200,499771530,3770,3770,3770,3770,0
20250401,174100,499771530,3770,3770,3770,3770,0
20250401,174000,499771530,3770,3770,3770,3770,0
20250401,173900,499771530,3770,3770,3770,3770,0
20250401,173800,499771530,3770,3770,3770,3770,0
20250401,173700,499771530,3770,3770,3770,3770,0
20250401,173600,499771530,3770,3770,3770,3770,0
20250401,173500,499771530,3770,3770,3770,3770,0
20250401,173400,499771530,3770,3770,3770,3770,0
20250401,173300,499771530,3770,3770,3770,3770,0
20250401,173200,499771530,3770,3770,3770,3770,1942
20250401,173100,499771530,3770,3770,3770,3770,0
20250401,173000,499771530,3770,3770,3770,3770,0
20250401,172900,499771530,3770,3770,3770,3770,0
20250401,172800,499771530,3770,3770,3770,3770,0
20250401,172700,499771530,3770,3770,3770,3770,0
20250401,172600,499771530,3770,3770,3770,3770,0
20250401,172500,499771530,3770,3770,3770,3770,0
20250401,172400,499771530,3770,3770,3770,3770,0
20250401,172300,499771530,3770,3770,3770,3770,0
20250401,172200,499771530,3770,3770,3770,3770,0
20250401,172100,499771530,3770,3770,3770,3770,0
20250401,172000,499771530,3770,3770,3770,3770,0
20250401,171900,499771530,3770,3770,3770,3770,0
20250401,171800,499771530,3770,3770,3770,3770,0
20250401,171700,499771530,3770,3770,3770,3770,0
20250401,171600,499771530,3770,3770,3770,3770,0
20250401,171500,499771530,3770,3770,3770,3770,0
20250401,171400,499771530,3770,3770,3770,3770,0
20250401,171300,499771530,3770,3770,3770,3770,0
20250401,171200,499771530,3770,3770,3770,3770,0
20250401,171100,499771530,3770,3770,3770,3770,0
20250401,171000,499771530,3770,3770,3770,3770,0
20250401,170900,499771530,3770,3770,3770,3770,0
20250401,170800,499771530,3770,3770,3770,3770,0
20250401,170700,499771530,3770,3770,3770,3770,0
20250401,170600,499771530,3770,3770,3770,3770,0
20250401,170500,499771530,3770,3770,3770,3770,0
20250401,170400,499771530,3770,3770,3770,3770,0
20250401,170300,499771530,3770,3770,3770,3770,0
20250401,170200,499771530,3770,3770,3770,3770,1942
20250401,170100,499771530,3770,3770,3770,3770,0
20250401,170000,499771530,3770,3770,3770,3770,0
20250401,165900,499771530,3770,3770,3770,3770,0
20250401,165800,499771530,3770,3770,3770,3770,0
20250401,165700,499771530,3770,3770,3770,3770,0
20250401,165600,499771530,3770,3770,3770,3770,0
20250401,165500,499771530,3770,3770,3770,3770,0
20250401,165400,499771530,3770,3770,3770,3770,0
20250401,165300,499771530,3770,3770,3770,3770,0
20250401,165200,499771530,3770,3770,3770,3770,0
20250401,165100,499771530,3770,3770,3770,3770,0
20250401,165000,499771530,3770,3770,3770,3770,0
20250401,164900,499771530,3770,3770,3770,3770,0
20250401,164800,499771530,3770,3770,3770,3770,0
20250401,164700,499771530,3770,3770,3770,3770,0
20250401,164600,499771530,3770,3770,3770,3770,0
20250401,164500,499771530,3770,3770,3770,3770,0
20250401,164400,499771530,3770,3770,3770,3770,0
20250401,164300,499771530,3770,3770,3770,3770,0
20250401,164200,499771530,3770,3770,3770,3770,0
20250401,164100,499771530,3770,3770,3770,3770,0
20250401,164000,499771530,3770,3770,3770,3770,0
20250401,163900,499771530,3770,3770,3770,3770,0
20250401,163800,499771530,3770,3770,3770,3770,0
20250401,163700,499771530,3770,3770,3770,3770,0
20250401,163600,499771530,3770,3770,3770,3770,0
20250401,163500,499771530,3770,3770,3770,3770,0
20250401,163400,499771530,3770,3770,3770,3770,0
20250401,163300,499771530,3770,3770,3770,3770,0
20250401,163200,499771530,3770,3770,3770,3770,1942
20250401,163100,499771530,3770,3770,3770,3770,0
20250401,163000,499771530,3770,3770,3770,3770,0
20250401,162900,499771530,3770,3770,3770,3770,0
20250401,162800,499771530,3770,3770,3770,3770,0
20250401,162700,499771530,3770,3770,3770,3770,0
20250401,162600,499771530,3770,3770,3770,3770,0
20250401,162500,499771530,3770,3770,3770,3770,0
20250401,162400,499771530,3770,3770,3770,3770,0
20250401,162300,499771530,3770,3770,3770,3770,0
20250401,162200,499771530,3770,3770,3770,3770,0
20250401,162100,499771530,3770,3770,3770,3770,0
20250401,162000,499771530,3770,3770,3770,3770,0
20250401,161900,499771530,3770,3770,3770,3770,0
20250401,161800,499771530,3770,3770,3770,3770,0
20250401,161700,499771530,3770,3770,3770,3770,0
20250401,161600,499771530,3770,3770,3770,3770,0
20250401,161500,499771530,3770,3770,3770,3770,0
20250401,161400,499771530,3770,3770,3770,3770,0
20250401,161300,499771530,3770,3770,3770,3770,0
20250401,161200,499771530,3770,3770,3770,3770,0
20250401,161100,499771530,3770,3770,3770,3770,0
20250401,161000,499771530,3770,3770,3770,3770,0
20250401,160900,499771530,3770,3770,3770,3770,0
20250401,160800,499771530,3770,3770,3770,3770,0
20250401,160700,499771530,3770,3770,3770,3770,0
20250401,160600,499771530,3770,3770,3770,3770,0
20250401,160500,499771530,3770,3770,3770,3770,0
20250401,160400,499771530,3770,3770,3770,3770,0
20250401,160300,499771530,3770,3770,3770,3770,0
20250401,160200,499771530,3770,3770,3770,3770,1942
20250401,160100,499771530,3770,3770,3770,3770,0
20250401,160000,499771530,3770,3770,3770,3770,0
20250401,155900,499771530,3770,3770,3770,3770,0
20250401,155800,499771530,3770,3770,3770,3770,0
20250401,155700,499771530,3770,3770,3770,3770,0
20250401,155600,499771530,3770,3770,3770,3770,0
20250401,155500,499771530,3770,3770,3770,3770,0
20250401,155400,499771530,3770,3770,3770,3770,0
20250401,155300,499771530,3770,3770,3770,3770,0
20250401,155200,499771530,3770,3770,3770,3770,0
20250401,155100,499771530,3770,3770,3770,3770,0
20250401,155000,499771530,3770,3770,3770,3770,0
20250401,154900,499771530,3770,3770,3770,3770,0
20250401,154800,499771530,3770,3770,3770,3770,0
20250401,154700,499771530,3770,3770,3770,3770,0
20250401,154600,499771530,3770,3770,3770,3770,0
20250401,154500,499771530,3770,3770,3770,3770,0
20250401,154400,499771530,3770,3770,3770,3770,0
20250401,154300,499771530,3770,3770,3770,3770,0
20250401,154200,499771530,3770,3770,3770,3770,0
20250401,154100,499771530,3770,3770,3770,3770,0
20250401,154000,499771530,3770,3770,3770,3770,0
20250401,153900,499771530,3770,3770,3770,3770,0
20250401,153800,499771530,3770,3770,3770,3770,0
20250401,153700,499771530,3770,3770,3770,3770,0
20250401,153600,499771530,3770,3770,3770,3770,0
20250401,153500,499771530,3770,3770,3770,3770,0
20250401,153400,499771530,3770,3770,3770,3770,0
20250401,153300,499771530,3770,3770,3770,3770,0
20250401,153200,499771530,3770,3770,3770,3770,1942
20250401,153100,499771530,3770,3770,3770,3770,0
20250401,153000,499771530,3770,3770,3770,3770,1942
20250401,152900,492450190,3775,3775,3775,3775,0
20250401,152800,492450190,3775,3775,3775,3775,0
20250401,152700,492450190,3775,3775,3775,3775,0
20250401,152600,492450190,3775,3775,3775,3775,0
20250401,152500,492450190,3775,3775,3775,3775,0
20250401,152400,492450190,3775,3775,3775,3775,0
20250401,152300,492450190,3775,3775,3775,3775,0
20250401,152200,492450190,3775,3775,3775,3775,0
20250401,152100,492450190,3775,3775,3775,3775,0
20250401,152000,492450190,3775,3775,3775,3775,0
20250401,151900,492450190,3775,3775,3775,3775,500
20250401,151800,490562690,3775,3775,3775,3775,1
20250401,151700,490558915,3770,3770,3770,3770,126
20250401,151600,490083895,3775,3775,3775,3775,2
20250401,151500,490076345,3775,3775,3775,3775,1
20250401,151400,490072570,3780,3780,3780,3780,0
20250401,151300,490072570,3780,3780,3780,3780,0
20250401,151200,490072570,3780,3780,3780,3780,0
20250401,151100,490072570,3780,3780,3780,3780,2
20250401,151000,490065010,3780,3780,3780,3780,2
20250401,150900,490057450,3780,3780,3780,3780,1
20250401,150800,490053670,3775,3765,3775,3765,5769
20250401,150700,468306445,3765,3765,3765,3765,0
20250401,150600,468306445,3765,3765,3765,3765,0
20250401,150500,468306445,3765,3765,3765,3765,0
20250401,150400,468306445,3765,3765,3765,3765,2
20250401,150300,468298915,3765,3765,3765,3765,0
20250401,150200,468298915,3765,3765,3765,3765,0
20250401,150100,468298915,3765,3765,3765,3765,1
20250401,150000,468295150,3765,3765,3765,3765,1
20250401,145900,468291385,3760,3760,3760,3760,2086
20250401,145800,460448025,3765,3765,3765,3765,0
20250401,145700,460448025,3765,3765,3765,3765,0
20250401,145600,460448025,3765,3765,3765,3765,0
20250401,145500,460448025,3765,3765,3765,3765,0
20250401,145400,460448025,3765,3765,3765,3765,0
20250401,145300,460448025,3765,3765,3765,3765,0
20250401,145200,460448025,3765,3765,3765,3765,0
20250401,145100,460448025,3765,3765,3765,3765,0
20250401,145000,460448025,3765,3765,3765,3765,0
20250401,144900,460448025,3765,3765,3765,3765,0
20250401,144800,460448025,3765,3765,3765,3765,228
20250401,144700,459589605,3765,3765,3765,3765,0
20250401,144600,459589605,3765,3765,3765,3765,1
20250401,144500,459585840,3770,3770,3770,3770,0
20250401,144400,459585840,3770,3770,3770,3770,0
20250401,144300,459585840,3770,3770,3770,3770,0
20250401,144200,459585840,3770,3770,3770,3770,0
20250401,144100,459585840,3770,3770,3770,3770,0
20250401,144000,459585840,3770,3770,3770,3770,0
20250401,143900,459585840,3770,3770,3770,3770,0
20250401,143800,459585840,3770,3770,3770,3770,0
20250401,143700,459585840,3770,3770,3770,3770,0
20250401,143600,459585840,3770,3770,3770,3770,0
20250401,143500,459585840,3770,3770,3770,3770,0
20250401,143400,459585840,3770,3770,3770,3770,0
20250401,143300,459585840,3770,3770,3770,3770,0
20250401,143200,459585840,3770,3770,3770,3770,13
20250401,143100,459536830,3770,3770,3770,3770,0
20250401,143000,459536830,3770,3770,3770,3770,0
20250401,142900,459536830,3770,3770,3770,3770,0
20250401,142800,459536830,3770,3770,3770,3770,0
20250401,142700,459536830,3770,3770,3770,3770,0
20250401,142600,459536830,3770,3770,3770,3770,0
20250401,142500,459536830,3770,3770,3770,3770,0
20250401,142400,459536830,3770,3770,3770,3770,0
20250401,142300,459536830,3770,3770,3770,3770,0
20250401,142200,459536830,3770,3770,3770,3770,0
20250401,142100,459536830,3770,3770,3770,3770,0
20250401,142000,459536830,3770,3770,3770,3770,0
20250401,141900,459536830,3770,3770,3770,3770,0
20250401,141800,459536830,3770,3770,3770,3770,0
20250401,141700,459536830,3770,3770,3770,3770,0
20250401,141600,459536830,3770,3770,3770,3770,0
20250401,141500,459536830,3770,3770,3770,3770,0
20250401,141400,459536830,3770,3770,3770,3770,0
20250401,141300,459536830,3770,3770,3770,3770,0
20250401,141200,459536830,3770,3770,3770,3770,0
20250401,141100,459536830,3770,3770,3770,3770,0
20250401,141000,459536830,3770,3770,3770,3770,0
20250401,140900,459536830,3770,3770,3770,3770,0
20250401,140800,459536830,3770,3770,3770,3770,0
20250401,140700,459536830,3770,3770,3770,3770,0
20250401,140600,459536830,3770,3770,3770,3770,0
20250401,140500,459536830,3770,3755,3770,3755,3774
20250401,140400,445346345,3755,3755,3755,3755,0
20250401,140300,445346345,3755,3755,3755,3755,0
20250401,140200,445346345,3755,3750,3755,3750,8115
20250401,140100,414914955,3750,3750,3750,3750,0
20250401,140000,414914955,3750,3750,3750,3750,0
20250401,135900,414914955,3750,3750,3750,3750,0
20250401,135800,414914955,3750,3750,3750,3750,0
20250401,135700,414914955,3750,3750,3750,3750,0
20250401,135600,414914955,3750,3750,3750,3750,0
20250401,135500,414914955,3750,3750,3750,3750,0
20250401,135400,414914955,3750,3750,3750,3750,59
20250401,135300,414693705,3740,3740,3740,3740,127
20250401,135200,414218725,3735,3735,3735,3735,11399
20250401,135100,371643460,3730,3730,3730,3730,0
20250401,135000,371643460,3730,3730,3730,3730,0
20250401,134900,371643460,3730,3730,3730,3730,0
20250401,134800,371643460,3730,3730,3730,3730,0
20250401,134700,371643460,3730,3730,3730,3730,33
20250401,134600,371520370,3730,3730,3730,3730,0
20250401,134500,371520370,3730,3730,3730,3730,0
20250401,134400,371520370,3730,3730,3730,3730,0
20250401,134300,371520370,3730,3730,3730,3730,0
20250401,134200,371520370,3730,3730,3730,3730,0
20250401,134100,371520370,3730,3730,3730,3730,0
20250401,134000,371520370,3730,3730,3730,3730,3
20250401,133900,371509180,3725,3725,3725,3725,0
20250401,133800,371509180,3725,3725,3725,3725,0
20250401,133700,371509180,3725,3725,3725,3725,0
20250401,133600,371509180,3725,3725,3725,3725,0
20250401,133500,371509180,3725,3725,3725,3725,0
20250401,133400,371509180,3725,3725,3725,3725,0
20250401,133300,371509180,3725,3725,3725,3725,9
20250401,133200,371475655,3725,3725,3725,3725,0
20250401,133100,371475655,3725,3730,3730,3725,3
20250401,133000,371464470,3730,3730,3730,3730,0
20250401,132900,371464470,3730,3730,3730,3730,0
20250401,132800,371464470,3730,3730,3730,3730,2
20250401,132700,371457010,3722,3722,3722,3722,0
20250401,132600,371457010,3722,3722,3722,3722,0
20250401,132500,371457010,3722,3722,3722,3722,0
20250401,132400,371457010,3722,3722,3722,3722,0
20250401,132300,371457010,3722,3722,3722,3722,0
20250401,132200,371457010,3722,3722,3722,3722,0
20250401,132100,371457010,3722,3722,3722,3722,1
20250401,132000,371453288,3725,3725,3725,3725,0
20250401,131900,371453288,3725,3720,3725,3720,100
20250401,131800,371080818,3725,3725,3725,3725,0
20250401,131700,371080818,3725,3725,3725,3725,0
20250401,131600,371080818,3725,3725,3725,3725,0
20250401,131500,371080818,3725,3725,3725,3725,0
20250401,131400,371080818,3725,3725,3725,3725,0
20250401,131300,371080818,3725,3725,3725,3725,0
20250401,131200,371080818,3725,3725,3725,3725,0
20250401,131100,371080818,3725,3725,3725,3725,0
20250401,131000,371080818,3725,3725,3725,3725,0
20250401,130900,371080818,3725,3725,3725,3725,0
20250401,130800,371080818,3725,3725,3725,3725,0
20250401,130700,371080818,3725,3725,3725,3725,0
20250401,130600,371080818,3725,3725,3725,3725,0
20250401,130500,371080818,3725,3725,3725,3725,0
20250401,130400,371080818,3725,3725,3725,3725,0
20250401,130300,371080818,3725,3725,3725,3725,0
20250401,130200,371080818,3725,3725,3725,3725,0
20250401,130100,371080818,3725,3725,3725,3725,0
20250401,130000,371080818,3725,3725,3725,3725,279
20250401,125900,370041543,3730,3730,3730,3730,2
20250401,125800,370034083,3730,3730,3730,3730,1
20250401,125700,370030353,3730,3730,3730,3730,1
20250401,125600,370026623,3725,3725,3725,3725,524
20250401,125500,368074723,3705,3705,3705,3705,0
20250401,125400,368074723,3705,3705,3705,3705,0
20250401,125300,368074723,3705,3705,3705,3705,0
20250401,125200,368074723,3705,3705,3705,3705,0
20250401,125100,368074723,3705,3725,3725,3700,17503
20250401,125000,303201043,3730,3730,3730,3730,1
20250401,124900,303197313,3730,3730,3730,3730,0
20250401,124800,303197313,3730,3730,3730,3730,0
20250401,124700,303197313,3730,3730,3730,3730,1
20250401,124600,303193583,3730,3730,3730,3730,0
20250401,124500,303193583,3730,3730,3730,3730,5324
20250401,124400,283335063,3725,3725,3725,3725,361
20250401,124300,281990338,3725,3725,3725,3725,1
20250401,124200,281986613,3725,3725,3725,3725,0
20250401,124100,281986613,3725,3725,3725,3725,0
20250401,124000,281986613,3725,3725,3725,3725,1
20250401,123900,281982888,3722,3722,3722,3722,1
20250401,123800,281979166,3725,3725,3725,3725,1
20250401,123700,281975441,3725,3725,3725,3725,0
20250401,123600,281975441,3725,3725,3725,3725,0
20250401,123500,281975441,3725,3725,3725,3725,1
20250401,123400,281971716,3725,3725,3725,3725,0
20250401,123300,281971716,3725,3725,3725,3725,1
20250401,123200,281967991,3725,3725,3725,3725,0
20250401,123100,281967991,3725,3725,3725,3725,0
20250401,123000,281967991,3725,3725,3725,3725,1
20250401,122900,281964266,3725,3725,3725,3725,0
20250401,122800,281964266,3725,3725,3725,3725,1
20250401,122700,281960541,3725,3725,3725,3725,0
20250401,122600,281960541,3725,3725,3725,3725,1
20250401,122500,281956816,3725,3725,3725,3725,0
20250401,122400,281956816,3725,3725,3725,3725,0
20250401,122300,281956816,3725,3725,3725,3725,1
20250401,122200,281953091,3725,3725,3725,3725,0
20250401,122100,281953091,3725,3725,3725,3725,1
20250401,122000,281949366,3725,3725,3725,3725,1
20250401,121900,281945641,3725,3725,3725,3725,0
20250401,121800,281945641,3725,3725,3725,3725,1
20250401,121700,281941916,3720,3720,3720,3720,0
20250401,121600,281941916,3720,3720,3720,3720,0
20250401,121500,281941916,3720,3720,3720,3720,908
20250401,121400,278564156,3720,3720,3720,3720,0
20250401,121300,278564156,3720,3720,3720,3720,51
20250401,121200,278374436,3720,3720,3720,3720,3
20250401,121100,278363276,3705,3705,3705,3705,0
20250401,121000,278363276,3705,3705,3705,3705,0
20250401,120900,278363276,3705,3730,3730,3700,10623
20250401,120800,238966976,3730,3730,3730,3730,0
20250401,120700,238966976,3730,3730,3730,3730,0
20250401,120600,238966976,3730,3730,3730,3730,1
20250401,120500,238963246,3730,3730,3730,3730,0
20250401,120400,238963246,3730,3735,3735,3730,78
20250401,120300,238672301,3735,3735,3735,3735,0
20250401,120200,238672301,3735,3735,3735,3735,0
20250401,120100,238672301,3735,3735,3735,3735,1
20250401,120000,238668566,3735,3735,3735,3735,0
20250401,115900,238668566,3735,3735,3735,3735,101
20250401,115800,238291331,3735,3735,3735,3735,0
20250401,115700,238291331,3735,3735,3735,3735,0
20250401,115600,238291331,3735,3735,3735,3735,100
20250401,115500,237917831,3735,3735,3735,3735,6401
20250401,115400,214010096,3735,3740,3740,3735,1001
20250401,115300,210271356,3740,3740,3740,3740,0
20250401,115200,210271356,3740,3740,3740,3740,1
20250401,115100,210267616,3740,3740,3740,3740,0
20250401,115000,210267616,3740,3745,3745,3740,5787
20250401,114900,188624231,3740,3740,3740,3740,0
20250401,114800,188624231,3740,3740,3740,3740,0
20250401,114700,188624231,3740,3740,3740,3740,5283
20250401,114600,168865811,3740,3740,3740,3740,500
20250401,114500,166995811,3740,3740,3740,3740,0
20250401,114400,166995811,3740,3740,3740,3740,1
20250401,114300,166992071,3740,3740,3740,3740,3
20250401,114200,166980851,3740,3740,3740,3740,0
20250401,114100,166980851,3740,3740,3740,3740,5950
20250401,114000,144727851,3740,3740,3740,3740,1
20250401,113900,144724111,3740,3740,3740,3740,0
20250401,113800,144724111,3740,3740,3740,3740,0
20250401,113700,144724111,3740,3740,3740,3740,1
20250401,113600,144720371,3725,3725,3725,3725,0
20250401,113500,144720371,3725,3725,3725,3725,0
20250401,113400,144720371,3725,3725,3725,3725,0
20250401,113300,144720371,3725,3725,3725,3725,0
20250401,113200,144720371,3725,3725,3725,3725,0
20250401,113100,144720371,3725,3725,3725,3725,0
20250401,113000,144720371,3725,3740,3740,3725,201
20250401,112900,143971601,3740,3740,3740,3740,0
20250401,112800,143971601,3740,3740,3740,3740,0
20250401,112700,143971601,3740,3740,3740,3740,1
20250401,112600,143967861,3740,3740,3740,3740,0
20250401,112500,143967861,3740,3740,3740,3740,1
20250401,112400,143964121,3740,3740,3740,3740,0
20250401,112300,143964121,3740,3740,3740,3740,1
20250401,112200,143960381,3740,3740,3740,3740,0
20250401,112100,143960381,3740,3740,3740,3740,0
20250401,112000,143960381,3740,3740,3740,3740,1
20250401,111900,143956641,3740,3740,3740,3740,0
20250401,111800,143956641,3740,3740,3740,3740,0
20250401,111700,143956641,3740,3740,3740,3740,0
20250401,111600,143956641,3740,3740,3740,3740,5000
20250401,111500,125256641,3740,3725,3740,3725,803
20250401,111400,122254446,3730,3730,3730,3730,0
20250401,111300,122254446,3730,3730,3730,3730,1
20250401,111200,122250716,3725,3725,3725,3725,0
20250401,111100,122250716,3725,3725,3725,3725,2
20250401,111000,122243266,3725,3725,3725,3725,1
20250401,110900,122239541,3715,3715,3715,3715,0
20250401,110800,122239541,3715,3715,3715,3715,0
20250401,110700,122239541,3715,3725,3725,3715,3735
20250401,110600,108355586,3730,3730,3730,3730,1
20250401,110500,108351856,3730,3730,3730,3730,0
20250401,110400,108351856,3730,3730,3730,3730,0
20250401,110300,108351856,3730,3730,3730,3730,141
20250401,110200,107825926,3730,3730,3730,3730,19
20250401,110100,107755056,3730,3740,3740,3730,16
20250401,110000,107695311,3735,3740,3740,3735,41
20250401,105900,107542046,3745,3745,3745,3745,0
20250401,105800,107542046,3745,3750,3750,3745,3
20250401,105700,107530804,3750,3750,3750,3750,0
20250401,105600,107530804,3750,3750,3750,3750,1
20250401,105500,107527054,3750,3750,3750,3750,0
20250401,105400,107527054,3750,3750,3750,3750,0
20250401,105300,107527054,3750,3750,3750,3750,1
20250401,105200,107523304,3750,3750,3750,3750,0
20250401,105100,107523304,3750,3750,3750,3750,1
20250401,105000,107519554,3750,3750,3750,3750,0
20250401,104900,107519554,3750,3750,3750,3750,1
20250401,104800,107515804,3750,3750,3750,3750,0
20250401,104700,107515804,3750,3750,3750,3750,0
20250401,104600,107515804,3750,3750,3750,3750,1
20250401,104500,107512054,3750,3750,3750,3750,0
20250401,104400,107512054,3750,3750,3750,3750,1
20250401,104300,107508304,3750,3750,3750,3750,0
20250401,104200,107508304,3750,3750,3750,3750,0
20250401,104100,107508304,3750,3750,3750,3750,1
20250401,104000,107504554,3755,3755,3755,3755,0
20250401,103900,107504554,3755,3755,3755,3755,0
20250401,103800,107504554,3755,3755,3755,3755,0
20250401,103700,107504554,3755,3755,3755,3755,0
20250401,103600,107504554,3755,3755,3755,3755,2
20250401,103500,107497044,3755,3755,3755,3755,0
20250401,103400,107497044,3755,3755,3755,3755,1
20250401,103300,107493289,3755,3755,3755,3755,0
20250401,103200,107493289,3755,3755,3755,3755,1
20250401,103100,107489534,3755,3755,3755,3755,0
20250401,103000,107489534,3755,3755,3755,3755,0
20250401,102900,107489534,3755,3755,3755,3755,1
20250401,102800,107485779,3750,3750,3750,3750,0
20250401,102700,107485779,3750,3750,3750,3750,1
20250401,102600,107482029,3745,3740,3745,3740,6
20250401,102500,107459574,3740,3740,3740,3740,0
20250401,102400,107459574,3740,3740,3740,3740,0
20250401,102300,107459574,3740,3740,3740,3740,1
20250401,102200,107455834,3740,3740,3740,3740,1
20250401,102100,107452094,3730,3730,3730,3730,0
20250401,102000,107452094,3730,3730,3730,3730,0
20250401,101900,107452094,3730,3730,3730,3730,0
20250401,101800,107452094,3730,3730,3730,3730,397
20250401,101700,105971284,3730,3730,3730,3730,1
20250401,101600,105967554,3730,3730,3730,3730,0
20250401,101500,105967554,3730,3730,3730,3730,1
20250401,101400,105963824,3730,3730,3730,3730,0
20250401,101300,105963824,3730,3730,3730,3730,0
20250401,101200,105963824,3730,3730,3730,3730,1626
20250401,101100,99898844,3730,3730,3730,3730,15
20250401,101000,99842894,3732,3735,3735,3732,3
20250401,100900,99831692,3740,3740,3740,3740,0
20250401,100800,99831692,3740,3740,3740,3740,0
20250401,100700,99831692,3740,3740,3740,3740,0
20250401,100600,99831692,3740,3740,3740,3740,2
20250401,100500,99824212,3745,3745,3745,3745,0
20250401,100400,99824212,3745,3745,3745,3745,1
20250401,100300,99820467,3735,3735,3735,3735,0
20250401,100200,99820467,3735,3735,3735,3735,0
20250401,100100,99820467,3735,3740,3740,3735,537
20250401,100000,97812097,3740,3735,3740,3735,2838
20250401,095900,87201837,3730,3730,3730,3730,0
20250401,095800,87201837,3730,3730,3730,3730,0
20250401,095700,87201837,3730,3730,3730,3730,0
20250401,095600,87201837,3730,3735,3735,3730,44
20250401,095500,87037502,3735,3735,3735,3735,0
20250401,095400,87037502,3735,3735,3735,3735,30
20250401,095300,86925452,3735,3735,3735,3735,3
20250401,095200,86914247,3725,3725,3725,3725,0
20250401,095100,86914247,3725,3725,3725,3725,0
20250401,095000,86914247,3725,3725,3725,3725,0
20250401,094900,86914247,3725,3725,3725,3725,0
20250401,094800,86914247,3725,3715,3725,3715,6252
20250401,094700,63684252,3715,3715,3715,3715,0
20250401,094600,63684252,3715,3715,3715,3715,1
20250401,094500,63680537,3705,3705,3705,3705,0
20250401,094400,63680537,3705,3705,3705,3705,0
20250401,094300,63680537,3705,3710,3710,3705,61
20250401,094200,63454522,3705,3705,3705,3705,0
20250401,094100,63454522,3705,3705,3705,3705,0
20250401,094000,63454522,3705,3730,3730,3700,12053
20250401,093900,18788842,3730,3730,3730,3730,538
20250401,093800,16782102,3730,3745,3745,3730,207
20250401,093700,16009962,3735,3750,3750,3735,275
20250401,093600,14982237,3750,3735,3750,3735,386
20250401,093500,13540452,3735,3735,3735,3735,0
20250401,093400,13540452,3735,3735,3735,3735,14
20250401,093300,13488162,3735,3735,3735,3735,0
20250401,093200,13488162,3735,3735,3735,3735,0
20250401,093100,13488162,3735,3735,3735,3735,0
20250401,093000,13488162,3735,3760,3760,3735,674
20250401,092900,10969537,3765,3765,3765,3765,1
20250401,092800,10965772,3765,3770,3770,3765,151
20250401,092700,10396507,3770,3770,3770,3770,0
20250401,092600,10396507,3770,3770,3770,3770,1
20250401,092500,10392737,3770,3770,3770,3770,0
20250401,092400,10392737,3770,3782,3782,3770,533
20250401,092300,8383315,3780,3780,3780,3780,0
20250401,092200,8383315,3780,3795,3795,3780,4
20250401,092100,8368180,3800,3800,3800,3800,0
20250401,092000,8368180,3800,3800,3800,3800,0
20250401,091900,8368180,3800,3800,3800,3800,0
20250401,091800,8368180,3800,3800,3800,3800,0
20250401,091700,8368180,3800,3800,3800,3800,0
20250401,091600,8368180,3800,3800,3800,3800,0
20250401,091500,8368180,3800,3800,3800,3800,1
20250401,091400,8364380,3775,3775,3775,3775,6
20250401,091300,8341730,3815,3815,3815,3815,0
20250401,091200,8341730,3815,3815,3815,3815,0
20250401,091100,8341730,3815,3815,3815,3815,0
20250401,091000,8341730,3815,3815,3815,3815,0
20250401,090900,8341730,3815,3815,3815,3815,26
20250401,090800,8242540,3815,3815,3815,3815,0
20250401,090700,8242540,3815,3815,3815,3815,1
20250401,090600,8238725,3760,3760,3760,3760,0
20250401,090500,8238725,3760,3760,3760,3760,7
20250401,090400,8212405,3740,3740,3740,3740,0
20250401,090300,8212405,3740,3740,3740,3740,0
20250401,090200,8212405,3740,3740,3740,3740,0
20250401,090100,8212405,3740,3740,3740,3740,76
20250401,090000,7928165,3740,3705,3740,3705,2135
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 499771530 3770 3770 3770 3770 1942
3 20250401 190100 499771530 3770 3770 3770 3770 0
4 20250401 190000 499771530 3770 3770 3770 3770 0
5 20250401 185900 499771530 3770 3770 3770 3770 0
6 20250401 185800 499771530 3770 3770 3770 3770 0
7 20250401 185700 499771530 3770 3770 3770 3770 0
8 20250401 185600 499771530 3770 3770 3770 3770 0
9 20250401 185500 499771530 3770 3770 3770 3770 0
10 20250401 185400 499771530 3770 3770 3770 3770 0
11 20250401 185300 499771530 3770 3770 3770 3770 0
12 20250401 185200 499771530 3770 3770 3770 3770 0
13 20250401 185100 499771530 3770 3770 3770 3770 0
14 20250401 185000 499771530 3770 3770 3770 3770 0
15 20250401 184900 499771530 3770 3770 3770 3770 0
16 20250401 184800 499771530 3770 3770 3770 3770 0
17 20250401 184700 499771530 3770 3770 3770 3770 0
18 20250401 184600 499771530 3770 3770 3770 3770 0
19 20250401 184500 499771530 3770 3770 3770 3770 0
20 20250401 184400 499771530 3770 3770 3770 3770 0
21 20250401 184300 499771530 3770 3770 3770 3770 0
22 20250401 184200 499771530 3770 3770 3770 3770 0
23 20250401 184100 499771530 3770 3770 3770 3770 0
24 20250401 184000 499771530 3770 3770 3770 3770 0
25 20250401 183900 499771530 3770 3770 3770 3770 0
26 20250401 183800 499771530 3770 3770 3770 3770 0
27 20250401 183700 499771530 3770 3770 3770 3770 0
28 20250401 183600 499771530 3770 3770 3770 3770 0
29 20250401 183500 499771530 3770 3770 3770 3770 0
30 20250401 183400 499771530 3770 3770 3770 3770 0
31 20250401 183300 499771530 3770 3770 3770 3770 0
32 20250401 183200 499771530 3770 3770 3770 3770 1942
33 20250401 183100 499771530 3770 3770 3770 3770 0
34 20250401 183000 499771530 3770 3770 3770 3770 0
35 20250401 182900 499771530 3770 3770 3770 3770 0
36 20250401 182800 499771530 3770 3770 3770 3770 0
37 20250401 182700 499771530 3770 3770 3770 3770 0
38 20250401 182600 499771530 3770 3770 3770 3770 0
39 20250401 182500 499771530 3770 3770 3770 3770 0
40 20250401 182400 499771530 3770 3770 3770 3770 0
41 20250401 182300 499771530 3770 3770 3770 3770 0
42 20250401 182200 499771530 3770 3770 3770 3770 0
43 20250401 182100 499771530 3770 3770 3770 3770 0
44 20250401 182000 499771530 3770 3770 3770 3770 0
45 20250401 181900 499771530 3770 3770 3770 3770 0
46 20250401 181800 499771530 3770 3770 3770 3770 0
47 20250401 181700 499771530 3770 3770 3770 3770 0
48 20250401 181600 499771530 3770 3770 3770 3770 0
49 20250401 181500 499771530 3770 3770 3770 3770 0
50 20250401 181400 499771530 3770 3770 3770 3770 0
51 20250401 181300 499771530 3770 3770 3770 3770 0
52 20250401 181200 499771530 3770 3770 3770 3770 0
53 20250401 181100 499771530 3770 3770 3770 3770 0
54 20250401 181000 499771530 3770 3770 3770 3770 0
55 20250401 180900 499771530 3770 3770 3770 3770 0
56 20250401 180800 499771530 3770 3770 3770 3770 0
57 20250401 180700 499771530 3770 3770 3770 3770 0
58 20250401 180600 499771530 3770 3770 3770 3770 0
59 20250401 180500 499771530 3770 3770 3770 3770 0
60 20250401 180400 499771530 3770 3770 3770 3770 0
61 20250401 180300 499771530 3770 3770 3770 3770 0
62 20250401 180200 499771530 3770 3770 3770 3770 1942
63 20250401 180100 499771530 3770 3770 3770 3770 0
64 20250401 180000 499771530 3770 3770 3770 3770 0
65 20250401 175900 499771530 3770 3770 3770 3770 0
66 20250401 175800 499771530 3770 3770 3770 3770 0
67 20250401 175700 499771530 3770 3770 3770 3770 0
68 20250401 175600 499771530 3770 3770 3770 3770 0
69 20250401 175500 499771530 3770 3770 3770 3770 0
70 20250401 175400 499771530 3770 3770 3770 3770 0
71 20250401 175300 499771530 3770 3770 3770 3770 0
72 20250401 175200 499771530 3770 3770 3770 3770 0
73 20250401 175100 499771530 3770 3770 3770 3770 0
74 20250401 175000 499771530 3770 3770 3770 3770 0
75 20250401 174900 499771530 3770 3770 3770 3770 0
76 20250401 174800 499771530 3770 3770 3770 3770 0
77 20250401 174700 499771530 3770 3770 3770 3770 0
78 20250401 174600 499771530 3770 3770 3770 3770 0
79 20250401 174500 499771530 3770 3770 3770 3770 0
80 20250401 174400 499771530 3770 3770 3770 3770 0
81 20250401 174300 499771530 3770 3770 3770 3770 0
82 20250401 174200 499771530 3770 3770 3770 3770 0
83 20250401 174100 499771530 3770 3770 3770 3770 0
84 20250401 174000 499771530 3770 3770 3770 3770 0
85 20250401 173900 499771530 3770 3770 3770 3770 0
86 20250401 173800 499771530 3770 3770 3770 3770 0
87 20250401 173700 499771530 3770 3770 3770 3770 0
88 20250401 173600 499771530 3770 3770 3770 3770 0
89 20250401 173500 499771530 3770 3770 3770 3770 0
90 20250401 173400 499771530 3770 3770 3770 3770 0
91 20250401 173300 499771530 3770 3770 3770 3770 0
92 20250401 173200 499771530 3770 3770 3770 3770 1942
93 20250401 173100 499771530 3770 3770 3770 3770 0
94 20250401 173000 499771530 3770 3770 3770 3770 0
95 20250401 172900 499771530 3770 3770 3770 3770 0
96 20250401 172800 499771530 3770 3770 3770 3770 0
97 20250401 172700 499771530 3770 3770 3770 3770 0
98 20250401 172600 499771530 3770 3770 3770 3770 0
99 20250401 172500 499771530 3770 3770 3770 3770 0
100 20250401 172400 499771530 3770 3770 3770 3770 0
101 20250401 172300 499771530 3770 3770 3770 3770 0
102 20250401 172200 499771530 3770 3770 3770 3770 0
103 20250401 172100 499771530 3770 3770 3770 3770 0
104 20250401 172000 499771530 3770 3770 3770 3770 0
105 20250401 171900 499771530 3770 3770 3770 3770 0
106 20250401 171800 499771530 3770 3770 3770 3770 0
107 20250401 171700 499771530 3770 3770 3770 3770 0
108 20250401 171600 499771530 3770 3770 3770 3770 0
109 20250401 171500 499771530 3770 3770 3770 3770 0
110 20250401 171400 499771530 3770 3770 3770 3770 0
111 20250401 171300 499771530 3770 3770 3770 3770 0
112 20250401 171200 499771530 3770 3770 3770 3770 0
113 20250401 171100 499771530 3770 3770 3770 3770 0
114 20250401 171000 499771530 3770 3770 3770 3770 0
115 20250401 170900 499771530 3770 3770 3770 3770 0
116 20250401 170800 499771530 3770 3770 3770 3770 0
117 20250401 170700 499771530 3770 3770 3770 3770 0
118 20250401 170600 499771530 3770 3770 3770 3770 0
119 20250401 170500 499771530 3770 3770 3770 3770 0
120 20250401 170400 499771530 3770 3770 3770 3770 0
121 20250401 170300 499771530 3770 3770 3770 3770 0
122 20250401 170200 499771530 3770 3770 3770 3770 1942
123 20250401 170100 499771530 3770 3770 3770 3770 0
124 20250401 170000 499771530 3770 3770 3770 3770 0
125 20250401 165900 499771530 3770 3770 3770 3770 0
126 20250401 165800 499771530 3770 3770 3770 3770 0
127 20250401 165700 499771530 3770 3770 3770 3770 0
128 20250401 165600 499771530 3770 3770 3770 3770 0
129 20250401 165500 499771530 3770 3770 3770 3770 0
130 20250401 165400 499771530 3770 3770 3770 3770 0
131 20250401 165300 499771530 3770 3770 3770 3770 0
132 20250401 165200 499771530 3770 3770 3770 3770 0
133 20250401 165100 499771530 3770 3770 3770 3770 0
134 20250401 165000 499771530 3770 3770 3770 3770 0
135 20250401 164900 499771530 3770 3770 3770 3770 0
136 20250401 164800 499771530 3770 3770 3770 3770 0
137 20250401 164700 499771530 3770 3770 3770 3770 0
138 20250401 164600 499771530 3770 3770 3770 3770 0
139 20250401 164500 499771530 3770 3770 3770 3770 0
140 20250401 164400 499771530 3770 3770 3770 3770 0
141 20250401 164300 499771530 3770 3770 3770 3770 0
142 20250401 164200 499771530 3770 3770 3770 3770 0
143 20250401 164100 499771530 3770 3770 3770 3770 0
144 20250401 164000 499771530 3770 3770 3770 3770 0
145 20250401 163900 499771530 3770 3770 3770 3770 0
146 20250401 163800 499771530 3770 3770 3770 3770 0
147 20250401 163700 499771530 3770 3770 3770 3770 0
148 20250401 163600 499771530 3770 3770 3770 3770 0
149 20250401 163500 499771530 3770 3770 3770 3770 0
150 20250401 163400 499771530 3770 3770 3770 3770 0
151 20250401 163300 499771530 3770 3770 3770 3770 0
152 20250401 163200 499771530 3770 3770 3770 3770 1942
153 20250401 163100 499771530 3770 3770 3770 3770 0
154 20250401 163000 499771530 3770 3770 3770 3770 0
155 20250401 162900 499771530 3770 3770 3770 3770 0
156 20250401 162800 499771530 3770 3770 3770 3770 0
157 20250401 162700 499771530 3770 3770 3770 3770 0
158 20250401 162600 499771530 3770 3770 3770 3770 0
159 20250401 162500 499771530 3770 3770 3770 3770 0
160 20250401 162400 499771530 3770 3770 3770 3770 0
161 20250401 162300 499771530 3770 3770 3770 3770 0
162 20250401 162200 499771530 3770 3770 3770 3770 0
163 20250401 162100 499771530 3770 3770 3770 3770 0
164 20250401 162000 499771530 3770 3770 3770 3770 0
165 20250401 161900 499771530 3770 3770 3770 3770 0
166 20250401 161800 499771530 3770 3770 3770 3770 0
167 20250401 161700 499771530 3770 3770 3770 3770 0
168 20250401 161600 499771530 3770 3770 3770 3770 0
169 20250401 161500 499771530 3770 3770 3770 3770 0
170 20250401 161400 499771530 3770 3770 3770 3770 0
171 20250401 161300 499771530 3770 3770 3770 3770 0
172 20250401 161200 499771530 3770 3770 3770 3770 0
173 20250401 161100 499771530 3770 3770 3770 3770 0
174 20250401 161000 499771530 3770 3770 3770 3770 0
175 20250401 160900 499771530 3770 3770 3770 3770 0
176 20250401 160800 499771530 3770 3770 3770 3770 0
177 20250401 160700 499771530 3770 3770 3770 3770 0
178 20250401 160600 499771530 3770 3770 3770 3770 0
179 20250401 160500 499771530 3770 3770 3770 3770 0
180 20250401 160400 499771530 3770 3770 3770 3770 0
181 20250401 160300 499771530 3770 3770 3770 3770 0
182 20250401 160200 499771530 3770 3770 3770 3770 1942
183 20250401 160100 499771530 3770 3770 3770 3770 0
184 20250401 160000 499771530 3770 3770 3770 3770 0
185 20250401 155900 499771530 3770 3770 3770 3770 0
186 20250401 155800 499771530 3770 3770 3770 3770 0
187 20250401 155700 499771530 3770 3770 3770 3770 0
188 20250401 155600 499771530 3770 3770 3770 3770 0
189 20250401 155500 499771530 3770 3770 3770 3770 0
190 20250401 155400 499771530 3770 3770 3770 3770 0
191 20250401 155300 499771530 3770 3770 3770 3770 0
192 20250401 155200 499771530 3770 3770 3770 3770 0
193 20250401 155100 499771530 3770 3770 3770 3770 0
194 20250401 155000 499771530 3770 3770 3770 3770 0
195 20250401 154900 499771530 3770 3770 3770 3770 0
196 20250401 154800 499771530 3770 3770 3770 3770 0
197 20250401 154700 499771530 3770 3770 3770 3770 0
198 20250401 154600 499771530 3770 3770 3770 3770 0
199 20250401 154500 499771530 3770 3770 3770 3770 0
200 20250401 154400 499771530 3770 3770 3770 3770 0
201 20250401 154300 499771530 3770 3770 3770 3770 0
202 20250401 154200 499771530 3770 3770 3770 3770 0
203 20250401 154100 499771530 3770 3770 3770 3770 0
204 20250401 154000 499771530 3770 3770 3770 3770 0
205 20250401 153900 499771530 3770 3770 3770 3770 0
206 20250401 153800 499771530 3770 3770 3770 3770 0
207 20250401 153700 499771530 3770 3770 3770 3770 0
208 20250401 153600 499771530 3770 3770 3770 3770 0
209 20250401 153500 499771530 3770 3770 3770 3770 0
210 20250401 153400 499771530 3770 3770 3770 3770 0
211 20250401 153300 499771530 3770 3770 3770 3770 0
212 20250401 153200 499771530 3770 3770 3770 3770 1942
213 20250401 153100 499771530 3770 3770 3770 3770 0
214 20250401 153000 499771530 3770 3770 3770 3770 1942
215 20250401 152900 492450190 3775 3775 3775 3775 0
216 20250401 152800 492450190 3775 3775 3775 3775 0
217 20250401 152700 492450190 3775 3775 3775 3775 0
218 20250401 152600 492450190 3775 3775 3775 3775 0
219 20250401 152500 492450190 3775 3775 3775 3775 0
220 20250401 152400 492450190 3775 3775 3775 3775 0
221 20250401 152300 492450190 3775 3775 3775 3775 0
222 20250401 152200 492450190 3775 3775 3775 3775 0
223 20250401 152100 492450190 3775 3775 3775 3775 0
224 20250401 152000 492450190 3775 3775 3775 3775 0
225 20250401 151900 492450190 3775 3775 3775 3775 500
226 20250401 151800 490562690 3775 3775 3775 3775 1
227 20250401 151700 490558915 3770 3770 3770 3770 126
228 20250401 151600 490083895 3775 3775 3775 3775 2
229 20250401 151500 490076345 3775 3775 3775 3775 1
230 20250401 151400 490072570 3780 3780 3780 3780 0
231 20250401 151300 490072570 3780 3780 3780 3780 0
232 20250401 151200 490072570 3780 3780 3780 3780 0
233 20250401 151100 490072570 3780 3780 3780 3780 2
234 20250401 151000 490065010 3780 3780 3780 3780 2
235 20250401 150900 490057450 3780 3780 3780 3780 1
236 20250401 150800 490053670 3775 3765 3775 3765 5769
237 20250401 150700 468306445 3765 3765 3765 3765 0
238 20250401 150600 468306445 3765 3765 3765 3765 0
239 20250401 150500 468306445 3765 3765 3765 3765 0
240 20250401 150400 468306445 3765 3765 3765 3765 2
241 20250401 150300 468298915 3765 3765 3765 3765 0
242 20250401 150200 468298915 3765 3765 3765 3765 0
243 20250401 150100 468298915 3765 3765 3765 3765 1
244 20250401 150000 468295150 3765 3765 3765 3765 1
245 20250401 145900 468291385 3760 3760 3760 3760 2086
246 20250401 145800 460448025 3765 3765 3765 3765 0
247 20250401 145700 460448025 3765 3765 3765 3765 0
248 20250401 145600 460448025 3765 3765 3765 3765 0
249 20250401 145500 460448025 3765 3765 3765 3765 0
250 20250401 145400 460448025 3765 3765 3765 3765 0
251 20250401 145300 460448025 3765 3765 3765 3765 0
252 20250401 145200 460448025 3765 3765 3765 3765 0
253 20250401 145100 460448025 3765 3765 3765 3765 0
254 20250401 145000 460448025 3765 3765 3765 3765 0
255 20250401 144900 460448025 3765 3765 3765 3765 0
256 20250401 144800 460448025 3765 3765 3765 3765 228
257 20250401 144700 459589605 3765 3765 3765 3765 0
258 20250401 144600 459589605 3765 3765 3765 3765 1
259 20250401 144500 459585840 3770 3770 3770 3770 0
260 20250401 144400 459585840 3770 3770 3770 3770 0
261 20250401 144300 459585840 3770 3770 3770 3770 0
262 20250401 144200 459585840 3770 3770 3770 3770 0
263 20250401 144100 459585840 3770 3770 3770 3770 0
264 20250401 144000 459585840 3770 3770 3770 3770 0
265 20250401 143900 459585840 3770 3770 3770 3770 0
266 20250401 143800 459585840 3770 3770 3770 3770 0
267 20250401 143700 459585840 3770 3770 3770 3770 0
268 20250401 143600 459585840 3770 3770 3770 3770 0
269 20250401 143500 459585840 3770 3770 3770 3770 0
270 20250401 143400 459585840 3770 3770 3770 3770 0
271 20250401 143300 459585840 3770 3770 3770 3770 0
272 20250401 143200 459585840 3770 3770 3770 3770 13
273 20250401 143100 459536830 3770 3770 3770 3770 0
274 20250401 143000 459536830 3770 3770 3770 3770 0
275 20250401 142900 459536830 3770 3770 3770 3770 0
276 20250401 142800 459536830 3770 3770 3770 3770 0
277 20250401 142700 459536830 3770 3770 3770 3770 0
278 20250401 142600 459536830 3770 3770 3770 3770 0
279 20250401 142500 459536830 3770 3770 3770 3770 0
280 20250401 142400 459536830 3770 3770 3770 3770 0
281 20250401 142300 459536830 3770 3770 3770 3770 0
282 20250401 142200 459536830 3770 3770 3770 3770 0
283 20250401 142100 459536830 3770 3770 3770 3770 0
284 20250401 142000 459536830 3770 3770 3770 3770 0
285 20250401 141900 459536830 3770 3770 3770 3770 0
286 20250401 141800 459536830 3770 3770 3770 3770 0
287 20250401 141700 459536830 3770 3770 3770 3770 0
288 20250401 141600 459536830 3770 3770 3770 3770 0
289 20250401 141500 459536830 3770 3770 3770 3770 0
290 20250401 141400 459536830 3770 3770 3770 3770 0
291 20250401 141300 459536830 3770 3770 3770 3770 0
292 20250401 141200 459536830 3770 3770 3770 3770 0
293 20250401 141100 459536830 3770 3770 3770 3770 0
294 20250401 141000 459536830 3770 3770 3770 3770 0
295 20250401 140900 459536830 3770 3770 3770 3770 0
296 20250401 140800 459536830 3770 3770 3770 3770 0
297 20250401 140700 459536830 3770 3770 3770 3770 0
298 20250401 140600 459536830 3770 3770 3770 3770 0
299 20250401 140500 459536830 3770 3755 3770 3755 3774
300 20250401 140400 445346345 3755 3755 3755 3755 0
301 20250401 140300 445346345 3755 3755 3755 3755 0
302 20250401 140200 445346345 3755 3750 3755 3750 8115
303 20250401 140100 414914955 3750 3750 3750 3750 0
304 20250401 140000 414914955 3750 3750 3750 3750 0
305 20250401 135900 414914955 3750 3750 3750 3750 0
306 20250401 135800 414914955 3750 3750 3750 3750 0
307 20250401 135700 414914955 3750 3750 3750 3750 0
308 20250401 135600 414914955 3750 3750 3750 3750 0
309 20250401 135500 414914955 3750 3750 3750 3750 0
310 20250401 135400 414914955 3750 3750 3750 3750 59
311 20250401 135300 414693705 3740 3740 3740 3740 127
312 20250401 135200 414218725 3735 3735 3735 3735 11399
313 20250401 135100 371643460 3730 3730 3730 3730 0
314 20250401 135000 371643460 3730 3730 3730 3730 0
315 20250401 134900 371643460 3730 3730 3730 3730 0
316 20250401 134800 371643460 3730 3730 3730 3730 0
317 20250401 134700 371643460 3730 3730 3730 3730 33
318 20250401 134600 371520370 3730 3730 3730 3730 0
319 20250401 134500 371520370 3730 3730 3730 3730 0
320 20250401 134400 371520370 3730 3730 3730 3730 0
321 20250401 134300 371520370 3730 3730 3730 3730 0
322 20250401 134200 371520370 3730 3730 3730 3730 0
323 20250401 134100 371520370 3730 3730 3730 3730 0
324 20250401 134000 371520370 3730 3730 3730 3730 3
325 20250401 133900 371509180 3725 3725 3725 3725 0
326 20250401 133800 371509180 3725 3725 3725 3725 0
327 20250401 133700 371509180 3725 3725 3725 3725 0
328 20250401 133600 371509180 3725 3725 3725 3725 0
329 20250401 133500 371509180 3725 3725 3725 3725 0
330 20250401 133400 371509180 3725 3725 3725 3725 0
331 20250401 133300 371509180 3725 3725 3725 3725 9
332 20250401 133200 371475655 3725 3725 3725 3725 0
333 20250401 133100 371475655 3725 3730 3730 3725 3
334 20250401 133000 371464470 3730 3730 3730 3730 0
335 20250401 132900 371464470 3730 3730 3730 3730 0
336 20250401 132800 371464470 3730 3730 3730 3730 2
337 20250401 132700 371457010 3722 3722 3722 3722 0
338 20250401 132600 371457010 3722 3722 3722 3722 0
339 20250401 132500 371457010 3722 3722 3722 3722 0
340 20250401 132400 371457010 3722 3722 3722 3722 0
341 20250401 132300 371457010 3722 3722 3722 3722 0
342 20250401 132200 371457010 3722 3722 3722 3722 0
343 20250401 132100 371457010 3722 3722 3722 3722 1
344 20250401 132000 371453288 3725 3725 3725 3725 0
345 20250401 131900 371453288 3725 3720 3725 3720 100
346 20250401 131800 371080818 3725 3725 3725 3725 0
347 20250401 131700 371080818 3725 3725 3725 3725 0
348 20250401 131600 371080818 3725 3725 3725 3725 0
349 20250401 131500 371080818 3725 3725 3725 3725 0
350 20250401 131400 371080818 3725 3725 3725 3725 0
351 20250401 131300 371080818 3725 3725 3725 3725 0
352 20250401 131200 371080818 3725 3725 3725 3725 0
353 20250401 131100 371080818 3725 3725 3725 3725 0
354 20250401 131000 371080818 3725 3725 3725 3725 0
355 20250401 130900 371080818 3725 3725 3725 3725 0
356 20250401 130800 371080818 3725 3725 3725 3725 0
357 20250401 130700 371080818 3725 3725 3725 3725 0
358 20250401 130600 371080818 3725 3725 3725 3725 0
359 20250401 130500 371080818 3725 3725 3725 3725 0
360 20250401 130400 371080818 3725 3725 3725 3725 0
361 20250401 130300 371080818 3725 3725 3725 3725 0
362 20250401 130200 371080818 3725 3725 3725 3725 0
363 20250401 130100 371080818 3725 3725 3725 3725 0
364 20250401 130000 371080818 3725 3725 3725 3725 279
365 20250401 125900 370041543 3730 3730 3730 3730 2
366 20250401 125800 370034083 3730 3730 3730 3730 1
367 20250401 125700 370030353 3730 3730 3730 3730 1
368 20250401 125600 370026623 3725 3725 3725 3725 524
369 20250401 125500 368074723 3705 3705 3705 3705 0
370 20250401 125400 368074723 3705 3705 3705 3705 0
371 20250401 125300 368074723 3705 3705 3705 3705 0
372 20250401 125200 368074723 3705 3705 3705 3705 0
373 20250401 125100 368074723 3705 3725 3725 3700 17503
374 20250401 125000 303201043 3730 3730 3730 3730 1
375 20250401 124900 303197313 3730 3730 3730 3730 0
376 20250401 124800 303197313 3730 3730 3730 3730 0
377 20250401 124700 303197313 3730 3730 3730 3730 1
378 20250401 124600 303193583 3730 3730 3730 3730 0
379 20250401 124500 303193583 3730 3730 3730 3730 5324
380 20250401 124400 283335063 3725 3725 3725 3725 361
381 20250401 124300 281990338 3725 3725 3725 3725 1
382 20250401 124200 281986613 3725 3725 3725 3725 0
383 20250401 124100 281986613 3725 3725 3725 3725 0
384 20250401 124000 281986613 3725 3725 3725 3725 1
385 20250401 123900 281982888 3722 3722 3722 3722 1
386 20250401 123800 281979166 3725 3725 3725 3725 1
387 20250401 123700 281975441 3725 3725 3725 3725 0
388 20250401 123600 281975441 3725 3725 3725 3725 0
389 20250401 123500 281975441 3725 3725 3725 3725 1
390 20250401 123400 281971716 3725 3725 3725 3725 0
391 20250401 123300 281971716 3725 3725 3725 3725 1
392 20250401 123200 281967991 3725 3725 3725 3725 0
393 20250401 123100 281967991 3725 3725 3725 3725 0
394 20250401 123000 281967991 3725 3725 3725 3725 1
395 20250401 122900 281964266 3725 3725 3725 3725 0
396 20250401 122800 281964266 3725 3725 3725 3725 1
397 20250401 122700 281960541 3725 3725 3725 3725 0
398 20250401 122600 281960541 3725 3725 3725 3725 1
399 20250401 122500 281956816 3725 3725 3725 3725 0
400 20250401 122400 281956816 3725 3725 3725 3725 0
401 20250401 122300 281956816 3725 3725 3725 3725 1
402 20250401 122200 281953091 3725 3725 3725 3725 0
403 20250401 122100 281953091 3725 3725 3725 3725 1
404 20250401 122000 281949366 3725 3725 3725 3725 1
405 20250401 121900 281945641 3725 3725 3725 3725 0
406 20250401 121800 281945641 3725 3725 3725 3725 1
407 20250401 121700 281941916 3720 3720 3720 3720 0
408 20250401 121600 281941916 3720 3720 3720 3720 0
409 20250401 121500 281941916 3720 3720 3720 3720 908
410 20250401 121400 278564156 3720 3720 3720 3720 0
411 20250401 121300 278564156 3720 3720 3720 3720 51
412 20250401 121200 278374436 3720 3720 3720 3720 3
413 20250401 121100 278363276 3705 3705 3705 3705 0
414 20250401 121000 278363276 3705 3705 3705 3705 0
415 20250401 120900 278363276 3705 3730 3730 3700 10623
416 20250401 120800 238966976 3730 3730 3730 3730 0
417 20250401 120700 238966976 3730 3730 3730 3730 0
418 20250401 120600 238966976 3730 3730 3730 3730 1
419 20250401 120500 238963246 3730 3730 3730 3730 0
420 20250401 120400 238963246 3730 3735 3735 3730 78
421 20250401 120300 238672301 3735 3735 3735 3735 0
422 20250401 120200 238672301 3735 3735 3735 3735 0
423 20250401 120100 238672301 3735 3735 3735 3735 1
424 20250401 120000 238668566 3735 3735 3735 3735 0
425 20250401 115900 238668566 3735 3735 3735 3735 101
426 20250401 115800 238291331 3735 3735 3735 3735 0
427 20250401 115700 238291331 3735 3735 3735 3735 0
428 20250401 115600 238291331 3735 3735 3735 3735 100
429 20250401 115500 237917831 3735 3735 3735 3735 6401
430 20250401 115400 214010096 3735 3740 3740 3735 1001
431 20250401 115300 210271356 3740 3740 3740 3740 0
432 20250401 115200 210271356 3740 3740 3740 3740 1
433 20250401 115100 210267616 3740 3740 3740 3740 0
434 20250401 115000 210267616 3740 3745 3745 3740 5787
435 20250401 114900 188624231 3740 3740 3740 3740 0
436 20250401 114800 188624231 3740 3740 3740 3740 0
437 20250401 114700 188624231 3740 3740 3740 3740 5283
438 20250401 114600 168865811 3740 3740 3740 3740 500
439 20250401 114500 166995811 3740 3740 3740 3740 0
440 20250401 114400 166995811 3740 3740 3740 3740 1
441 20250401 114300 166992071 3740 3740 3740 3740 3
442 20250401 114200 166980851 3740 3740 3740 3740 0
443 20250401 114100 166980851 3740 3740 3740 3740 5950
444 20250401 114000 144727851 3740 3740 3740 3740 1
445 20250401 113900 144724111 3740 3740 3740 3740 0
446 20250401 113800 144724111 3740 3740 3740 3740 0
447 20250401 113700 144724111 3740 3740 3740 3740 1
448 20250401 113600 144720371 3725 3725 3725 3725 0
449 20250401 113500 144720371 3725 3725 3725 3725 0
450 20250401 113400 144720371 3725 3725 3725 3725 0
451 20250401 113300 144720371 3725 3725 3725 3725 0
452 20250401 113200 144720371 3725 3725 3725 3725 0
453 20250401 113100 144720371 3725 3725 3725 3725 0
454 20250401 113000 144720371 3725 3740 3740 3725 201
455 20250401 112900 143971601 3740 3740 3740 3740 0
456 20250401 112800 143971601 3740 3740 3740 3740 0
457 20250401 112700 143971601 3740 3740 3740 3740 1
458 20250401 112600 143967861 3740 3740 3740 3740 0
459 20250401 112500 143967861 3740 3740 3740 3740 1
460 20250401 112400 143964121 3740 3740 3740 3740 0
461 20250401 112300 143964121 3740 3740 3740 3740 1
462 20250401 112200 143960381 3740 3740 3740 3740 0
463 20250401 112100 143960381 3740 3740 3740 3740 0
464 20250401 112000 143960381 3740 3740 3740 3740 1
465 20250401 111900 143956641 3740 3740 3740 3740 0
466 20250401 111800 143956641 3740 3740 3740 3740 0
467 20250401 111700 143956641 3740 3740 3740 3740 0
468 20250401 111600 143956641 3740 3740 3740 3740 5000
469 20250401 111500 125256641 3740 3725 3740 3725 803
470 20250401 111400 122254446 3730 3730 3730 3730 0
471 20250401 111300 122254446 3730 3730 3730 3730 1
472 20250401 111200 122250716 3725 3725 3725 3725 0
473 20250401 111100 122250716 3725 3725 3725 3725 2
474 20250401 111000 122243266 3725 3725 3725 3725 1
475 20250401 110900 122239541 3715 3715 3715 3715 0
476 20250401 110800 122239541 3715 3715 3715 3715 0
477 20250401 110700 122239541 3715 3725 3725 3715 3735
478 20250401 110600 108355586 3730 3730 3730 3730 1
479 20250401 110500 108351856 3730 3730 3730 3730 0
480 20250401 110400 108351856 3730 3730 3730 3730 0
481 20250401 110300 108351856 3730 3730 3730 3730 141
482 20250401 110200 107825926 3730 3730 3730 3730 19
483 20250401 110100 107755056 3730 3740 3740 3730 16
484 20250401 110000 107695311 3735 3740 3740 3735 41
485 20250401 105900 107542046 3745 3745 3745 3745 0
486 20250401 105800 107542046 3745 3750 3750 3745 3
487 20250401 105700 107530804 3750 3750 3750 3750 0
488 20250401 105600 107530804 3750 3750 3750 3750 1
489 20250401 105500 107527054 3750 3750 3750 3750 0
490 20250401 105400 107527054 3750 3750 3750 3750 0
491 20250401 105300 107527054 3750 3750 3750 3750 1
492 20250401 105200 107523304 3750 3750 3750 3750 0
493 20250401 105100 107523304 3750 3750 3750 3750 1
494 20250401 105000 107519554 3750 3750 3750 3750 0
495 20250401 104900 107519554 3750 3750 3750 3750 1
496 20250401 104800 107515804 3750 3750 3750 3750 0
497 20250401 104700 107515804 3750 3750 3750 3750 0
498 20250401 104600 107515804 3750 3750 3750 3750 1
499 20250401 104500 107512054 3750 3750 3750 3750 0
500 20250401 104400 107512054 3750 3750 3750 3750 1
501 20250401 104300 107508304 3750 3750 3750 3750 0
502 20250401 104200 107508304 3750 3750 3750 3750 0
503 20250401 104100 107508304 3750 3750 3750 3750 1
504 20250401 104000 107504554 3755 3755 3755 3755 0
505 20250401 103900 107504554 3755 3755 3755 3755 0
506 20250401 103800 107504554 3755 3755 3755 3755 0
507 20250401 103700 107504554 3755 3755 3755 3755 0
508 20250401 103600 107504554 3755 3755 3755 3755 2
509 20250401 103500 107497044 3755 3755 3755 3755 0
510 20250401 103400 107497044 3755 3755 3755 3755 1
511 20250401 103300 107493289 3755 3755 3755 3755 0
512 20250401 103200 107493289 3755 3755 3755 3755 1
513 20250401 103100 107489534 3755 3755 3755 3755 0
514 20250401 103000 107489534 3755 3755 3755 3755 0
515 20250401 102900 107489534 3755 3755 3755 3755 1
516 20250401 102800 107485779 3750 3750 3750 3750 0
517 20250401 102700 107485779 3750 3750 3750 3750 1
518 20250401 102600 107482029 3745 3740 3745 3740 6
519 20250401 102500 107459574 3740 3740 3740 3740 0
520 20250401 102400 107459574 3740 3740 3740 3740 0
521 20250401 102300 107459574 3740 3740 3740 3740 1
522 20250401 102200 107455834 3740 3740 3740 3740 1
523 20250401 102100 107452094 3730 3730 3730 3730 0
524 20250401 102000 107452094 3730 3730 3730 3730 0
525 20250401 101900 107452094 3730 3730 3730 3730 0
526 20250401 101800 107452094 3730 3730 3730 3730 397
527 20250401 101700 105971284 3730 3730 3730 3730 1
528 20250401 101600 105967554 3730 3730 3730 3730 0
529 20250401 101500 105967554 3730 3730 3730 3730 1
530 20250401 101400 105963824 3730 3730 3730 3730 0
531 20250401 101300 105963824 3730 3730 3730 3730 0
532 20250401 101200 105963824 3730 3730 3730 3730 1626
533 20250401 101100 99898844 3730 3730 3730 3730 15
534 20250401 101000 99842894 3732 3735 3735 3732 3
535 20250401 100900 99831692 3740 3740 3740 3740 0
536 20250401 100800 99831692 3740 3740 3740 3740 0
537 20250401 100700 99831692 3740 3740 3740 3740 0
538 20250401 100600 99831692 3740 3740 3740 3740 2
539 20250401 100500 99824212 3745 3745 3745 3745 0
540 20250401 100400 99824212 3745 3745 3745 3745 1
541 20250401 100300 99820467 3735 3735 3735 3735 0
542 20250401 100200 99820467 3735 3735 3735 3735 0
543 20250401 100100 99820467 3735 3740 3740 3735 537
544 20250401 100000 97812097 3740 3735 3740 3735 2838
545 20250401 095900 87201837 3730 3730 3730 3730 0
546 20250401 095800 87201837 3730 3730 3730 3730 0
547 20250401 095700 87201837 3730 3730 3730 3730 0
548 20250401 095600 87201837 3730 3735 3735 3730 44
549 20250401 095500 87037502 3735 3735 3735 3735 0
550 20250401 095400 87037502 3735 3735 3735 3735 30
551 20250401 095300 86925452 3735 3735 3735 3735 3
552 20250401 095200 86914247 3725 3725 3725 3725 0
553 20250401 095100 86914247 3725 3725 3725 3725 0
554 20250401 095000 86914247 3725 3725 3725 3725 0
555 20250401 094900 86914247 3725 3725 3725 3725 0
556 20250401 094800 86914247 3725 3715 3725 3715 6252
557 20250401 094700 63684252 3715 3715 3715 3715 0
558 20250401 094600 63684252 3715 3715 3715 3715 1
559 20250401 094500 63680537 3705 3705 3705 3705 0
560 20250401 094400 63680537 3705 3705 3705 3705 0
561 20250401 094300 63680537 3705 3710 3710 3705 61
562 20250401 094200 63454522 3705 3705 3705 3705 0
563 20250401 094100 63454522 3705 3705 3705 3705 0
564 20250401 094000 63454522 3705 3730 3730 3700 12053
565 20250401 093900 18788842 3730 3730 3730 3730 538
566 20250401 093800 16782102 3730 3745 3745 3730 207
567 20250401 093700 16009962 3735 3750 3750 3735 275
568 20250401 093600 14982237 3750 3735 3750 3735 386
569 20250401 093500 13540452 3735 3735 3735 3735 0
570 20250401 093400 13540452 3735 3735 3735 3735 14
571 20250401 093300 13488162 3735 3735 3735 3735 0
572 20250401 093200 13488162 3735 3735 3735 3735 0
573 20250401 093100 13488162 3735 3735 3735 3735 0
574 20250401 093000 13488162 3735 3760 3760 3735 674
575 20250401 092900 10969537 3765 3765 3765 3765 1
576 20250401 092800 10965772 3765 3770 3770 3765 151
577 20250401 092700 10396507 3770 3770 3770 3770 0
578 20250401 092600 10396507 3770 3770 3770 3770 1
579 20250401 092500 10392737 3770 3770 3770 3770 0
580 20250401 092400 10392737 3770 3782 3782 3770 533
581 20250401 092300 8383315 3780 3780 3780 3780 0
582 20250401 092200 8383315 3780 3795 3795 3780 4
583 20250401 092100 8368180 3800 3800 3800 3800 0
584 20250401 092000 8368180 3800 3800 3800 3800 0
585 20250401 091900 8368180 3800 3800 3800 3800 0
586 20250401 091800 8368180 3800 3800 3800 3800 0
587 20250401 091700 8368180 3800 3800 3800 3800 0
588 20250401 091600 8368180 3800 3800 3800 3800 0
589 20250401 091500 8368180 3800 3800 3800 3800 1
590 20250401 091400 8364380 3775 3775 3775 3775 6
591 20250401 091300 8341730 3815 3815 3815 3815 0
592 20250401 091200 8341730 3815 3815 3815 3815 0
593 20250401 091100 8341730 3815 3815 3815 3815 0
594 20250401 091000 8341730 3815 3815 3815 3815 0
595 20250401 090900 8341730 3815 3815 3815 3815 26
596 20250401 090800 8242540 3815 3815 3815 3815 0
597 20250401 090700 8242540 3815 3815 3815 3815 1
598 20250401 090600 8238725 3760 3760 3760 3760 0
599 20250401 090500 8238725 3760 3760 3760 3760 7
600 20250401 090400 8212405 3740 3740 3740 3740 0
601 20250401 090300 8212405 3740 3740 3740 3740 0
602 20250401 090200 8212405 3740 3740 3740 3740 0
603 20250401 090100 8212405 3740 3740 3740 3740 76
604 20250401 090000 7928165 3740 3705 3740 3705 2135

1
009160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,65429516,0,247977865640,0.00
20250327,0,65429516,0,256156555140,0.00
20250326,0,65429516,0,260409473680,0.00
20250325,0,65429516,0,258773735780,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 65429516 0 247977865640 0.00
3 20250327 0 65429516 0 256156555140 0.00
4 20250326 0 65429516 0 260409473680 0.00
5 20250325 0 65429516 0 258773735780 0.00