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

608
011320/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190600,116125540,3305,3305,3305,3305,1260
20250401,190500,116125540,3305,3305,3305,3305,0
20250401,190400,116125540,3305,3305,3305,3305,0
20250401,190300,116125540,3305,3305,3305,3305,0
20250401,190200,116125540,3305,3305,3305,3305,0
20250401,190100,116125540,3305,3305,3305,3305,0
20250401,190000,116125540,3305,3305,3305,3305,0
20250401,185900,116125540,3305,3305,3305,3305,0
20250401,185800,116125540,3305,3305,3305,3305,0
20250401,185700,116125540,3305,3305,3305,3305,0
20250401,185600,116125540,3305,3305,3305,3305,0
20250401,185500,116125540,3305,3305,3305,3305,0
20250401,185400,116125540,3305,3305,3305,3305,0
20250401,185300,116125540,3305,3305,3305,3305,0
20250401,185200,116125540,3305,3305,3305,3305,0
20250401,185100,116125540,3305,3305,3305,3305,0
20250401,185000,116125540,3305,3305,3305,3305,0
20250401,184900,116125540,3305,3305,3305,3305,0
20250401,184800,116125540,3305,3305,3305,3305,0
20250401,184700,116125540,3305,3305,3305,3305,0
20250401,184600,116125540,3305,3305,3305,3305,0
20250401,184500,116125540,3305,3305,3305,3305,0
20250401,184400,116125540,3305,3305,3305,3305,0
20250401,184300,116125540,3305,3305,3305,3305,0
20250401,184200,116125540,3305,3305,3305,3305,0
20250401,184100,116125540,3305,3305,3305,3305,0
20250401,184000,116125540,3305,3305,3305,3305,0
20250401,183900,116125540,3305,3305,3305,3305,0
20250401,183800,116125540,3305,3305,3305,3305,0
20250401,183700,116125540,3305,3305,3305,3305,0
20250401,183600,116125540,3305,3305,3305,3305,1260
20250401,183500,116125540,3305,3305,3305,3305,0
20250401,183400,116125540,3305,3305,3305,3305,0
20250401,183300,116125540,3305,3305,3305,3305,0
20250401,183200,116125540,3305,3305,3305,3305,0
20250401,183100,116125540,3305,3305,3305,3305,0
20250401,183000,116125540,3305,3305,3305,3305,0
20250401,182900,116125540,3305,3305,3305,3305,0
20250401,182800,116125540,3305,3305,3305,3305,0
20250401,182700,116125540,3305,3305,3305,3305,0
20250401,182600,116125540,3305,3305,3305,3305,0
20250401,182500,116125540,3305,3305,3305,3305,0
20250401,182400,116125540,3305,3305,3305,3305,0
20250401,182300,116125540,3305,3305,3305,3305,0
20250401,182200,116125540,3305,3305,3305,3305,0
20250401,182100,116125540,3305,3305,3305,3305,0
20250401,182000,116125540,3305,3305,3305,3305,0
20250401,181900,116125540,3305,3305,3305,3305,0
20250401,181800,116125540,3305,3305,3305,3305,0
20250401,181700,116125540,3305,3305,3305,3305,0
20250401,181600,116125540,3305,3305,3305,3305,0
20250401,181500,116125540,3305,3305,3305,3305,0
20250401,181400,116125540,3305,3305,3305,3305,0
20250401,181300,116125540,3305,3305,3305,3305,0
20250401,181200,116125540,3305,3305,3305,3305,0
20250401,181100,116125540,3305,3305,3305,3305,0
20250401,181000,116125540,3305,3305,3305,3305,0
20250401,180900,116125540,3305,3305,3305,3305,0
20250401,180800,116125540,3305,3305,3305,3305,0
20250401,180700,116125540,3305,3305,3305,3305,0
20250401,180600,116125540,3305,3305,3305,3305,1260
20250401,180500,116125540,3305,3305,3305,3305,0
20250401,180400,116125540,3305,3305,3305,3305,0
20250401,180300,116125540,3305,3305,3305,3305,0
20250401,180200,116125540,3305,3305,3305,3305,0
20250401,180100,116125540,3305,3305,3305,3305,0
20250401,180000,116125540,3305,3305,3305,3305,0
20250401,175900,116125540,3305,3305,3305,3305,0
20250401,175800,116125540,3305,3305,3305,3305,0
20250401,175700,116125540,3305,3305,3305,3305,0
20250401,175600,116125540,3305,3305,3305,3305,0
20250401,175500,116125540,3305,3305,3305,3305,0
20250401,175400,116125540,3305,3305,3305,3305,0
20250401,175300,116125540,3305,3305,3305,3305,0
20250401,175200,116125540,3305,3305,3305,3305,0
20250401,175100,116125540,3305,3305,3305,3305,0
20250401,175000,116125540,3305,3305,3305,3305,0
20250401,174900,116125540,3305,3305,3305,3305,0
20250401,174800,116125540,3305,3305,3305,3305,0
20250401,174700,116125540,3305,3305,3305,3305,0
20250401,174600,116125540,3305,3305,3305,3305,0
20250401,174500,116125540,3305,3305,3305,3305,0
20250401,174400,116125540,3305,3305,3305,3305,0
20250401,174300,116125540,3305,3305,3305,3305,0
20250401,174200,116125540,3305,3305,3305,3305,0
20250401,174100,116125540,3305,3305,3305,3305,0
20250401,174000,116125540,3305,3305,3305,3305,0
20250401,173900,116125540,3305,3305,3305,3305,0
20250401,173800,116125540,3305,3305,3305,3305,0
20250401,173700,116125540,3305,3305,3305,3305,0
20250401,173600,116125540,3305,3305,3305,3305,1260
20250401,173500,116125540,3305,3305,3305,3305,0
20250401,173400,116125540,3305,3305,3305,3305,0
20250401,173300,116125540,3305,3305,3305,3305,0
20250401,173200,116125540,3305,3305,3305,3305,0
20250401,173100,116125540,3305,3305,3305,3305,0
20250401,173000,116125540,3305,3305,3305,3305,0
20250401,172900,116125540,3305,3305,3305,3305,0
20250401,172800,116125540,3305,3305,3305,3305,0
20250401,172700,116125540,3305,3305,3305,3305,0
20250401,172600,116125540,3305,3305,3305,3305,0
20250401,172500,116125540,3305,3305,3305,3305,0
20250401,172400,116125540,3305,3305,3305,3305,0
20250401,172300,116125540,3305,3305,3305,3305,0
20250401,172200,116125540,3305,3305,3305,3305,0
20250401,172100,116125540,3305,3305,3305,3305,0
20250401,172000,116125540,3305,3305,3305,3305,0
20250401,171900,116125540,3305,3305,3305,3305,0
20250401,171800,116125540,3305,3305,3305,3305,0
20250401,171700,116125540,3305,3305,3305,3305,0
20250401,171600,116125540,3305,3305,3305,3305,0
20250401,171500,116125540,3305,3305,3305,3305,0
20250401,171400,116125540,3305,3305,3305,3305,0
20250401,171300,116125540,3305,3305,3305,3305,0
20250401,171200,116125540,3305,3305,3305,3305,0
20250401,171100,116125540,3305,3305,3305,3305,0
20250401,171000,116125540,3305,3305,3305,3305,0
20250401,170900,116125540,3305,3305,3305,3305,0
20250401,170800,116125540,3305,3305,3305,3305,0
20250401,170700,116125540,3305,3305,3305,3305,0
20250401,170600,116125540,3305,3305,3305,3305,1260
20250401,170500,116125540,3305,3305,3305,3305,0
20250401,170400,116125540,3305,3305,3305,3305,0
20250401,170300,116125540,3305,3305,3305,3305,0
20250401,170200,116125540,3305,3305,3305,3305,0
20250401,170100,116125540,3305,3305,3305,3305,0
20250401,170000,116125540,3305,3305,3305,3305,0
20250401,165900,116125540,3305,3305,3305,3305,0
20250401,165800,116125540,3305,3305,3305,3305,0
20250401,165700,116125540,3305,3305,3305,3305,0
20250401,165600,116125540,3305,3305,3305,3305,0
20250401,165500,116125540,3305,3305,3305,3305,0
20250401,165400,116125540,3305,3305,3305,3305,0
20250401,165300,116125540,3305,3305,3305,3305,0
20250401,165200,116125540,3305,3305,3305,3305,0
20250401,165100,116125540,3305,3305,3305,3305,0
20250401,165000,116125540,3305,3305,3305,3305,0
20250401,164900,116125540,3305,3305,3305,3305,0
20250401,164800,116125540,3305,3305,3305,3305,0
20250401,164700,116125540,3305,3305,3305,3305,0
20250401,164600,116125540,3305,3305,3305,3305,0
20250401,164500,116125540,3305,3305,3305,3305,0
20250401,164400,116125540,3305,3305,3305,3305,0
20250401,164300,116125540,3305,3305,3305,3305,0
20250401,164200,116125540,3305,3305,3305,3305,0
20250401,164100,116125540,3305,3305,3305,3305,0
20250401,164000,116125540,3305,3305,3305,3305,0
20250401,163900,116125540,3305,3305,3305,3305,0
20250401,163800,116125540,3305,3305,3305,3305,0
20250401,163700,116125540,3305,3305,3305,3305,0
20250401,163600,116125540,3305,3305,3305,3305,1260
20250401,163500,116125540,3305,3305,3305,3305,0
20250401,163400,116125540,3305,3305,3305,3305,0
20250401,163300,116125540,3305,3305,3305,3305,0
20250401,163200,116125540,3305,3305,3305,3305,0
20250401,163100,116125540,3305,3305,3305,3305,0
20250401,163000,116125540,3305,3305,3305,3305,0
20250401,162900,116125540,3305,3305,3305,3305,0
20250401,162800,116125540,3305,3305,3305,3305,0
20250401,162700,116125540,3305,3305,3305,3305,0
20250401,162600,116125540,3305,3305,3305,3305,0
20250401,162500,116125540,3305,3305,3305,3305,0
20250401,162400,116125540,3305,3305,3305,3305,0
20250401,162300,116125540,3305,3305,3305,3305,0
20250401,162200,116125540,3305,3305,3305,3305,0
20250401,162100,116125540,3305,3305,3305,3305,0
20250401,162000,116125540,3305,3305,3305,3305,0
20250401,161900,116125540,3305,3305,3305,3305,0
20250401,161800,116125540,3305,3305,3305,3305,0
20250401,161700,116125540,3305,3305,3305,3305,0
20250401,161600,116125540,3305,3305,3305,3305,0
20250401,161500,116125540,3305,3305,3305,3305,0
20250401,161400,116125540,3305,3305,3305,3305,0
20250401,161300,116125540,3305,3305,3305,3305,0
20250401,161200,116125540,3305,3305,3305,3305,0
20250401,161100,116125540,3305,3305,3305,3305,0
20250401,161000,116125540,3305,3305,3305,3305,0
20250401,160900,116125540,3305,3305,3305,3305,0
20250401,160800,116125540,3305,3305,3305,3305,0
20250401,160700,116125540,3305,3305,3305,3305,0
20250401,160600,116125540,3305,3305,3305,3305,1260
20250401,160500,116125540,3305,3305,3305,3305,0
20250401,160400,116125540,3305,3305,3305,3305,0
20250401,160300,116125540,3305,3305,3305,3305,0
20250401,160200,116125540,3305,3305,3305,3305,0
20250401,160100,116125540,3305,3305,3305,3305,0
20250401,160000,116125540,3305,3305,3305,3305,0
20250401,155900,116125540,3305,3305,3305,3305,0
20250401,155800,116125540,3305,3305,3305,3305,0
20250401,155700,116125540,3305,3305,3305,3305,0
20250401,155600,116125540,3305,3305,3305,3305,0
20250401,155500,116125540,3305,3305,3305,3305,0
20250401,155400,116125540,3305,3305,3305,3305,0
20250401,155300,116125540,3305,3305,3305,3305,0
20250401,155200,116125540,3305,3305,3305,3305,0
20250401,155100,116125540,3305,3305,3305,3305,0
20250401,155000,116125540,3305,3305,3305,3305,0
20250401,154900,116125540,3305,3305,3305,3305,0
20250401,154800,116125540,3305,3305,3305,3305,0
20250401,154700,116125540,3305,3305,3305,3305,0
20250401,154600,116125540,3305,3305,3305,3305,0
20250401,154500,116125540,3305,3305,3305,3305,0
20250401,154400,116125540,3305,3305,3305,3305,0
20250401,154300,116125540,3305,3305,3305,3305,0
20250401,154200,116125540,3305,3305,3305,3305,0
20250401,154100,116125540,3305,3305,3305,3305,0
20250401,154000,116125540,3305,3305,3305,3305,0
20250401,153900,116125540,3305,3305,3305,3305,0
20250401,153800,116125540,3305,3305,3305,3305,0
20250401,153700,116125540,3305,3305,3305,3305,0
20250401,153600,116125540,3305,3305,3305,3305,1260
20250401,153500,116125540,3305,3305,3305,3305,0
20250401,153400,116125540,3305,3305,3305,3305,0
20250401,153300,116125540,3305,3305,3305,3305,0
20250401,153200,116125540,3305,3305,3305,3305,0
20250401,153100,116125540,3305,3305,3305,3305,0
20250401,153000,116125540,3305,3305,3305,3305,1260
20250401,152900,111961240,3295,3295,3295,3295,0
20250401,152800,111961240,3295,3295,3295,3295,0
20250401,152700,111961240,3295,3295,3295,3295,0
20250401,152600,111961240,3295,3295,3295,3295,0
20250401,152500,111961240,3295,3295,3295,3295,0
20250401,152400,111961240,3295,3295,3295,3295,0
20250401,152300,111961240,3295,3295,3295,3295,0
20250401,152200,111961240,3295,3295,3295,3295,0
20250401,152100,111961240,3295,3295,3295,3295,0
20250401,152000,111961240,3295,3295,3295,3295,0
20250401,151900,111961240,3295,3300,3300,3295,39
20250401,151800,111832585,3300,3300,3300,3300,10
20250401,151700,111799585,3295,3300,3300,3295,8
20250401,151600,111773205,3300,3300,3300,3300,0
20250401,151500,111773205,3300,3300,3300,3300,0
20250401,151400,111773205,3300,3300,3300,3300,0
20250401,151300,111773205,3300,3300,3300,3300,0
20250401,151200,111773205,3300,3300,3300,3300,0
20250401,151100,111773205,3300,3300,3300,3300,2
20250401,151000,111766605,3300,3300,3300,3300,0
20250401,150900,111766605,3300,3300,3300,3300,0
20250401,150800,111766605,3300,3300,3300,3300,0
20250401,150700,111766605,3300,3300,3300,3300,2
20250401,150600,111760005,3300,3285,3300,3285,3
20250401,150500,111750120,3285,3285,3285,3285,0
20250401,150400,111750120,3285,3285,3285,3285,0
20250401,150300,111750120,3285,3285,3285,3285,0
20250401,150200,111750120,3285,3285,3285,3285,0
20250401,150100,111750120,3285,3285,3285,3285,322
20250401,150000,110692350,3285,3285,3290,3285,303
20250401,145900,109696815,3285,3285,3285,3285,0
20250401,145800,109696815,3285,3285,3285,3285,0
20250401,145700,109696815,3285,3285,3285,3285,0
20250401,145600,109696815,3285,3285,3285,3285,216
20250401,145500,108987255,3285,3285,3285,3285,0
20250401,145400,108987255,3285,3285,3285,3285,0
20250401,145300,108987255,3285,3290,3290,3285,89
20250401,145200,108694520,3285,3285,3285,3285,0
20250401,145100,108694520,3285,3285,3285,3285,0
20250401,145000,108694520,3285,3290,3290,3285,89
20250401,144900,108401755,3305,3305,3305,3305,0
20250401,144800,108401755,3305,3285,3305,3285,2
20250401,144700,108395165,3285,3285,3285,3285,89
20250401,144600,108102800,3305,3305,3305,3305,0
20250401,144500,108102800,3305,3305,3305,3305,0
20250401,144400,108102800,3305,3305,3305,3305,0
20250401,144300,108102800,3305,3305,3305,3305,10
20250401,144200,108069750,3305,3305,3305,3305,0
20250401,144100,108069750,3305,3305,3305,3305,0
20250401,144000,108069750,3305,3305,3305,3305,0
20250401,143900,108069750,3305,3305,3305,3305,0
20250401,143800,108069750,3305,3285,3305,3285,91
20250401,143700,107770775,3305,3305,3305,3305,1
20250401,143600,107767470,3285,3290,3290,3285,205
20250401,143500,107093645,3290,3295,3295,3290,89
20250401,143400,106800605,3305,3290,3305,3290,2
20250401,143300,106794010,3290,3290,3290,3290,0
20250401,143200,106794010,3290,3290,3290,3290,0
20250401,143100,106794010,3290,3290,3290,3290,89
20250401,143000,106501200,3290,3290,3290,3290,0
20250401,142900,106501200,3290,3290,3290,3290,0
20250401,142800,106501200,3290,3290,3290,3290,93
20250401,142700,106195230,3290,3290,3290,3290,0
20250401,142600,106195230,3290,3290,3290,3290,0
20250401,142500,106195230,3290,3295,3295,3290,167
20250401,142400,105645410,3310,3310,3310,3310,2
20250401,142300,105638790,3295,3295,3295,3295,0
20250401,142200,105638790,3295,3295,3295,3295,89
20250401,142100,105345535,3300,3300,3300,3300,0
20250401,142000,105345535,3300,3300,3300,3300,0
20250401,141900,105345535,3300,3300,3300,3300,89
20250401,141800,105051835,3295,3295,3295,3295,0
20250401,141700,105051835,3295,3295,3295,3295,0
20250401,141600,105051835,3295,3295,3295,3295,89
20250401,141500,104758580,3295,3295,3295,3295,0
20250401,141400,104758580,3295,3295,3295,3295,0
20250401,141300,104758580,3295,3295,3295,3295,95
20250401,141200,104445555,3295,3295,3295,3295,0
20250401,141100,104445555,3295,3295,3295,3295,0
20250401,141000,104445555,3295,3295,3295,3295,0
20250401,140900,104445555,3295,3295,3295,3295,89
20250401,140800,104152300,3290,3290,3290,3290,0
20250401,140700,104152300,3290,3290,3290,3290,0
20250401,140600,104152300,3290,3290,3290,3290,89
20250401,140500,103859490,3295,3295,3295,3295,0
20250401,140400,103859490,3295,3295,3295,3295,63
20250401,140300,103651905,3295,3290,3295,3290,169
20250401,140200,103095450,3290,3290,3290,3290,0
20250401,140100,103095450,3290,3290,3290,3290,0
20250401,140000,103095450,3290,3290,3290,3290,89
20250401,135900,102802640,3295,3295,3295,3295,0
20250401,135800,102802640,3295,3295,3295,3295,0
20250401,135700,102802640,3295,3295,3295,3295,89
20250401,135600,102509385,3295,3295,3295,3295,0
20250401,135500,102509385,3295,3295,3295,3295,0
20250401,135400,102509385,3295,3300,3300,3290,1357
20250401,135300,98037915,3305,3305,3305,3305,0
20250401,135200,98037915,3305,3305,3305,3305,0
20250401,135100,98037915,3305,3305,3305,3305,89
20250401,135000,97743770,3305,3305,3305,3305,0
20250401,134900,97743770,3305,3305,3305,3305,0
20250401,134800,97743770,3305,3305,3305,3305,89
20250401,134700,97449625,3315,3315,3315,3315,0
20250401,134600,97449625,3315,3315,3315,3315,0
20250401,134500,97449625,3315,3315,3315,3315,0
20250401,134400,97449625,3315,3305,3315,3305,131
20250401,134300,97016250,3300,3300,3300,3300,0
20250401,134200,97016250,3300,3300,3300,3300,0
20250401,134100,97016250,3300,3300,3300,3300,89
20250401,134000,96722550,3305,3305,3305,3305,0
20250401,133900,96722550,3305,3305,3305,3305,0
20250401,133800,96722550,3305,3305,3305,3305,89
20250401,133700,96428405,3320,3320,3320,3320,0
20250401,133600,96428405,3320,3315,3320,3315,100
20250401,133500,96096855,3305,3305,3305,3305,90
20250401,133400,95799405,3320,3320,3320,3320,0
20250401,133300,95799405,3320,3295,3320,3290,554
20250401,133200,93967855,3295,3310,3310,3295,90
20250401,133100,93671290,3285,3285,3285,3285,0
20250401,133000,93671290,3285,3285,3285,3285,0
20250401,132900,93671290,3285,3300,3300,3285,789
20250401,132800,91076695,3295,3295,3295,3295,0
20250401,132700,91076695,3295,3295,3295,3295,0
20250401,132600,91076695,3295,3300,3300,3295,89
20250401,132500,90783325,3310,3310,3310,3310,0
20250401,132400,90783325,3310,3310,3310,3310,30
20250401,132300,90684025,3300,3300,3300,3300,0
20250401,132200,90684025,3300,3300,3300,3300,89
20250401,132100,90390325,3300,3300,3300,3300,0
20250401,132000,90390325,3300,3300,3300,3300,0
20250401,131900,90390325,3300,3300,3300,3300,89
20250401,131800,90096625,3300,3300,3300,3300,0
20250401,131700,90096625,3300,3300,3300,3300,0
20250401,131600,90096625,3300,3300,3300,3300,90
20250401,131500,89799625,3300,3300,3300,3300,0
20250401,131400,89799625,3300,3300,3300,3300,0
20250401,131300,89799625,3300,3300,3300,3300,90
20250401,131200,89502625,3315,3315,3315,3315,0
20250401,131100,89502625,3315,3315,3315,3315,4
20250401,131000,89489365,3305,3305,3305,3305,89
20250401,130900,89195220,3320,3320,3320,3320,3
20250401,130800,89185260,3290,3305,3305,3290,339
20250401,130700,88067740,3305,3320,3320,3305,206
20250401,130600,87385155,3320,3320,3320,3320,16
20250401,130500,87332035,3300,3300,3300,3300,0
20250401,130400,87332035,3300,3300,3300,3300,89
20250401,130300,87038335,3300,3300,3300,3300,0
20250401,130200,87038335,3300,3300,3300,3300,0
20250401,130100,87038335,3300,3305,3305,3300,89
20250401,130000,86744220,3305,3305,3305,3305,0
20250401,125900,86744220,3305,3305,3305,3305,0
20250401,125800,86744220,3305,3305,3305,3305,0
20250401,125700,86744220,3305,3305,3305,3305,89
20250401,125600,86450075,3305,3305,3305,3305,0
20250401,125500,86450075,3305,3305,3305,3305,0
20250401,125400,86450075,3305,3305,3305,3305,89
20250401,125300,86155930,3290,3290,3290,3290,0
20250401,125200,86155930,3290,3315,3315,3290,1000
20250401,125100,82861340,3320,3320,3320,3320,89
20250401,125000,82565860,3320,3320,3320,3320,0
20250401,124900,82565860,3320,3320,3320,3320,0
20250401,124800,82565860,3320,3325,3325,3320,1089
20250401,124700,78945380,3325,3325,3325,3325,0
20250401,124600,78945380,3325,3325,3325,3325,0
20250401,124500,78945380,3325,3325,3325,3325,89
20250401,124400,78649455,3325,3325,3325,3325,0
20250401,124300,78649455,3325,3325,3325,3325,0
20250401,124200,78649455,3325,3325,3325,3325,90
20250401,124100,78350205,3325,3325,3325,3325,0
20250401,124000,78350205,3325,3325,3325,3325,0
20250401,123900,78350205,3325,3325,3325,3325,89
20250401,123800,78054280,3325,3325,3325,3325,0
20250401,123700,78054280,3325,3325,3325,3325,0
20250401,123600,78054280,3325,3325,3325,3325,0
20250401,123500,78054280,3325,3325,3325,3325,89
20250401,123400,77758355,3325,3325,3325,3325,0
20250401,123300,77758355,3325,3325,3325,3325,0
20250401,123200,77758355,3325,3330,3330,3325,89
20250401,123100,77462105,3340,3325,3340,3325,2
20250401,123000,77455440,3325,3325,3325,3325,0
20250401,122900,77455440,3325,3332,3332,3325,590
20250401,122800,75493550,3345,3345,3345,3345,1
20250401,122700,75490205,3325,3325,3325,3325,25
20250401,122600,75407080,3325,3325,3325,3325,89
20250401,122500,75111155,3345,3345,3345,3345,0
20250401,122400,75111155,3345,3345,3345,3345,1
20250401,122300,75107810,3325,3325,3325,3325,90
20250401,122200,74808560,3355,3355,3355,3355,0
20250401,122100,74808560,3355,3355,3355,3355,0
20250401,122000,74808560,3355,3340,3355,3265,7930
20250401,121900,48475980,3350,3350,3350,3350,222
20250401,121800,47732280,3345,3345,3345,3345,278
20250401,121700,46802370,3340,3340,3340,3340,0
20250401,121600,46802370,3340,3340,3340,3340,0
20250401,121500,46802370,3340,3340,3340,3340,489
20250401,121400,45169110,3315,3315,3315,3315,0
20250401,121300,45169110,3315,3315,3315,3315,0
20250401,121200,45169110,3315,3315,3315,3315,0
20250401,121100,45169110,3315,3315,3315,3315,0
20250401,121000,45169110,3315,3315,3315,3315,35
20250401,120900,45053085,3315,3315,3315,3315,4
20250401,120800,45039825,3340,3340,3340,3340,1
20250401,120700,45036485,3315,3315,3315,3315,89
20250401,120600,44741450,3320,3320,3320,3320,0
20250401,120500,44741450,3320,3320,3320,3320,0
20250401,120400,44741450,3320,3320,3320,3320,89
20250401,120300,44445970,3320,3320,3320,3320,0
20250401,120200,44445970,3320,3320,3320,3320,0
20250401,120100,44445970,3320,3320,3320,3320,89
20250401,120000,44150490,3340,3335,3340,3335,11
20250401,115900,44113755,3320,3320,3320,3320,0
20250401,115800,44113755,3320,3320,3320,3320,89
20250401,115700,43818275,3320,3320,3320,3320,0
20250401,115600,43818275,3320,3320,3320,3320,0
20250401,115500,43818275,3320,3315,3320,3315,90
20250401,115400,43519480,3320,3320,3320,3320,0
20250401,115300,43519480,3320,3320,3320,3320,0
20250401,115200,43519480,3320,3320,3320,3320,89
20250401,115100,43224000,3340,3340,3340,3340,0
20250401,115000,43224000,3340,3340,3340,3340,0
20250401,114900,43224000,3340,3345,3345,3340,2929
20250401,114800,33441135,3340,3345,3345,3340,91
20250401,114700,33137190,3340,3340,3340,3340,0
20250401,114600,33137190,3340,3340,3340,3340,300
20250401,114500,32135190,3340,3310,3340,3310,1966
20250401,114400,25571915,3310,3310,3310,3310,0
20250401,114300,25571915,3310,3310,3310,3310,0
20250401,114200,25571915,3310,3315,3315,3310,89
20250401,114100,25277185,3305,3305,3305,3305,0
20250401,114000,25277185,3305,3305,3305,3305,0
20250401,113900,25277185,3305,3315,3315,3305,89
20250401,113800,24982760,3315,3315,3315,3315,0
20250401,113700,24982760,3315,3315,3315,3315,0
20250401,113600,24982760,3315,3320,3320,3315,89
20250401,113500,24687340,3310,3310,3310,3310,0
20250401,113400,24687340,3310,3310,3310,3310,0
20250401,113300,24687340,3310,3315,3315,3310,89
20250401,113200,24392480,3315,3315,3315,3315,0
20250401,113100,24392480,3315,3315,3315,3315,0
20250401,113000,24392480,3315,3315,3315,3315,89
20250401,112900,24097445,3315,3315,3315,3315,0
20250401,112800,24097445,3315,3315,3315,3315,0
20250401,112700,24097445,3315,3315,3315,3315,89
20250401,112600,23802410,3340,3340,3340,3340,0
20250401,112500,23802410,3340,3340,3340,3340,1
20250401,112400,23799070,3340,3340,3340,3340,1
20250401,112300,23795730,3315,3315,3315,3315,89
20250401,112200,23500695,3315,3315,3315,3315,0
20250401,112100,23500695,3315,3315,3315,3315,0
20250401,112000,23500695,3315,3315,3315,3315,89
20250401,111900,23205660,3315,3315,3315,3315,8
20250401,111800,23179140,3315,3315,3315,3315,0
20250401,111700,23179140,3315,3315,3315,3315,89
20250401,111600,22884105,3310,3310,3310,3310,0
20250401,111500,22884105,3310,3310,3310,3310,0
20250401,111400,22884105,3310,3340,3340,3310,90
20250401,111300,22586140,3310,3310,3310,3310,0
20250401,111200,22586140,3310,3310,3310,3310,0
20250401,111100,22586140,3310,3315,3315,3310,89
20250401,111000,22291180,3315,3315,3315,3315,0
20250401,110900,22291180,3315,3315,3315,3315,0
20250401,110800,22291180,3315,3315,3315,3315,89
20250401,110700,21996145,3315,3315,3315,3315,69
20250401,110600,21767410,3315,3315,3315,3315,0
20250401,110500,21767410,3315,3315,3315,3315,90
20250401,110400,21469060,3310,3310,3310,3310,0
20250401,110300,21469060,3310,3310,3310,3310,0
20250401,110200,21469060,3310,3310,3310,3310,0
20250401,110100,21469060,3310,3320,3320,3310,89
20250401,110000,21173755,3315,3315,3315,3315,0
20250401,105900,21173755,3315,3315,3315,3315,0
20250401,105800,21173755,3315,3315,3315,3315,89
20250401,105700,20878720,3310,3310,3310,3310,0
20250401,105600,20878720,3310,3310,3310,3310,0
20250401,105500,20878720,3310,3305,3310,3305,90
20250401,105400,20580825,3340,3340,3340,3340,0
20250401,105300,20580825,3340,3340,3340,3340,1
20250401,105200,20577485,3305,3305,3305,3305,89
20250401,105100,20283340,3305,3305,3305,3305,0
20250401,105000,20283340,3305,3305,3305,3305,0
20250401,104900,20283340,3305,3305,3305,3305,90
20250401,104800,19985890,3345,3345,3345,3345,0
20250401,104700,19985890,3345,3345,3345,3345,0
20250401,104600,19985890,3345,3305,3345,3305,90
20250401,104500,19688400,3300,3300,3300,3300,0
20250401,104400,19688400,3300,3300,3300,3300,0
20250401,104300,19688400,3300,3300,3300,3300,89
20250401,104200,19394700,3345,3345,3345,3345,0
20250401,104100,19394700,3345,3310,3345,3310,2100
20250401,104000,12376175,3280,3285,3285,3280,89
20250401,103900,12084180,3310,3310,3310,3310,0
20250401,103800,12084180,3310,3310,3310,3310,1
20250401,103700,12080870,3275,3275,3275,3275,0
20250401,103600,12080870,3275,3285,3285,3275,89
20250401,103500,11788910,3285,3285,3285,3285,0
20250401,103400,11788910,3285,3285,3285,3285,0
20250401,103300,11788910,3285,3290,3290,3285,89
20250401,103200,11496370,3290,3290,3290,3290,0
20250401,103100,11496370,3290,3290,3290,3290,0
20250401,103000,11496370,3290,3290,3290,3290,89
20250401,102900,11203560,3315,3315,3315,3315,1
20250401,102800,11200245,3290,3290,3290,3290,0
20250401,102700,11200245,3290,3290,3290,3290,89
20250401,102600,10907435,3290,3290,3290,3290,0
20250401,102500,10907435,3290,3290,3290,3290,0
20250401,102400,10907435,3290,3290,3290,3290,89
20250401,102300,10614625,3285,3285,3285,3285,2
20250401,102200,10608055,3290,3290,3290,3290,0
20250401,102100,10608055,3290,3290,3290,3290,89
20250401,102000,10315245,3320,3320,3320,3320,0
20250401,101900,10315245,3320,3320,3320,3320,0
20250401,101800,10315245,3320,3295,3320,3290,90
20250401,101700,10019065,3300,3300,3300,3300,0
20250401,101600,10019065,3300,3300,3300,3300,0
20250401,101500,10019065,3300,3290,3300,3290,90
20250401,101400,9722075,3325,3325,3325,3325,0
20250401,101300,9722075,3325,3325,3325,3325,0
20250401,101200,9722075,3325,3325,3325,3325,1
20250401,101100,9718750,3305,3305,3305,3305,89
20250401,101000,9424605,3330,3330,3330,3330,0
20250401,100900,9424605,3330,3330,3330,3330,12
20250401,100800,9384645,3295,3295,3295,3295,89
20250401,100700,9091390,3325,3325,3325,3325,17
20250401,100600,9034865,3295,3295,3295,3295,0
20250401,100500,9034865,3295,3295,3295,3295,89
20250401,100400,8741610,3330,3330,3330,3330,0
20250401,100300,8741610,3330,3305,3330,3280,453
20250401,100200,7247040,3300,3340,3340,3300,90
20250401,100100,6950000,3300,3300,3300,3300,0
20250401,100000,6950000,3300,3300,3300,3300,0
20250401,095900,6950000,3300,3300,3300,3300,89
20250401,095800,6656300,3340,3340,3340,3340,0
20250401,095700,6656300,3340,3340,3340,3340,0
20250401,095600,6656300,3340,3305,3340,3300,90
20250401,095500,6359125,3345,3345,3345,3345,1
20250401,095400,6355780,3305,3305,3305,3305,0
20250401,095300,6355780,3305,3315,3315,3305,92
20250401,095200,6051680,3315,3320,3320,3315,129
20250401,095100,5623405,3345,3345,3345,3345,1
20250401,095000,5620060,3320,3320,3320,3320,343
20250401,094900,4481300,3345,3345,3345,3345,1
20250401,094800,4477955,3345,3345,3345,3345,20
20250401,094700,4411055,3345,3345,3345,3345,1
20250401,094600,4407710,3345,3345,3345,3345,0
20250401,094500,4407710,3345,3345,3345,3345,1
20250401,094400,4404365,3320,3320,3320,3320,0
20250401,094300,4404365,3320,3320,3320,3320,0
20250401,094200,4404365,3320,3320,3320,3320,0
20250401,094100,4404365,3320,3320,3320,3320,0
20250401,094000,4404365,3320,3320,3320,3320,0
20250401,093900,4404365,3320,3320,3320,3320,0
20250401,093800,4404365,3320,3320,3320,3320,0
20250401,093700,4404365,3320,3320,3320,3320,0
20250401,093600,4404365,3320,3320,3320,3320,0
20250401,093500,4404365,3320,3325,3325,3320,11
20250401,093400,4367815,3320,3320,3320,3320,0
20250401,093300,4367815,3320,3320,3320,3320,0
20250401,093200,4367815,3320,3320,3320,3320,0
20250401,093100,4367815,3320,3320,3320,3320,0
20250401,093000,4367815,3320,3320,3320,3320,40
20250401,092900,4235015,3330,3330,3330,3330,0
20250401,092800,4235015,3330,3330,3330,3330,25
20250401,092700,4151765,3330,3330,3330,3330,1
20250401,092600,4148435,3345,3345,3345,3345,0
20250401,092500,4148435,3345,3345,3345,3345,0
20250401,092400,4148435,3345,3345,3345,3345,0
20250401,092300,4148435,3345,3345,3345,3345,0
20250401,092200,4148435,3345,3345,3345,3345,1
20250401,092100,4145090,3345,3345,3345,3345,2
20250401,092000,4138400,3345,3345,3345,3345,183
20250401,091900,3526265,3345,3345,3345,3345,0
20250401,091800,3526265,3345,3345,3345,3345,67
20250401,091700,3302150,3345,3345,3345,3345,113
20250401,091600,2924165,3335,3335,3335,3335,0
20250401,091500,2924165,3335,3335,3335,3335,0
20250401,091400,2924165,3335,3335,3335,3335,0
20250401,091300,2924165,3335,3335,3335,3335,0
20250401,091200,2924165,3335,3335,3335,3335,0
20250401,091100,2924165,3335,3335,3335,3335,0
20250401,091000,2924165,3335,3335,3335,3335,0
20250401,090900,2924165,3335,3330,3335,3330,269
20250401,090800,2027675,3330,3330,3330,3330,0
20250401,090700,2027675,3330,3330,3330,3330,0
20250401,090600,2027675,3330,3330,3330,3330,0
20250401,090500,2027675,3330,3330,3330,3330,2
20250401,090400,2021015,3320,3320,3320,3320,0
20250401,090300,2021015,3320,3320,3320,3320,0
20250401,090200,2021015,3320,3320,3320,3320,556
20250401,090100,175095,3320,3320,3320,3320,0
20250401,090000,175095,3320,3290,3320,3290,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190600 116125540 3305 3305 3305 3305 1260
3 20250401 190500 116125540 3305 3305 3305 3305 0
4 20250401 190400 116125540 3305 3305 3305 3305 0
5 20250401 190300 116125540 3305 3305 3305 3305 0
6 20250401 190200 116125540 3305 3305 3305 3305 0
7 20250401 190100 116125540 3305 3305 3305 3305 0
8 20250401 190000 116125540 3305 3305 3305 3305 0
9 20250401 185900 116125540 3305 3305 3305 3305 0
10 20250401 185800 116125540 3305 3305 3305 3305 0
11 20250401 185700 116125540 3305 3305 3305 3305 0
12 20250401 185600 116125540 3305 3305 3305 3305 0
13 20250401 185500 116125540 3305 3305 3305 3305 0
14 20250401 185400 116125540 3305 3305 3305 3305 0
15 20250401 185300 116125540 3305 3305 3305 3305 0
16 20250401 185200 116125540 3305 3305 3305 3305 0
17 20250401 185100 116125540 3305 3305 3305 3305 0
18 20250401 185000 116125540 3305 3305 3305 3305 0
19 20250401 184900 116125540 3305 3305 3305 3305 0
20 20250401 184800 116125540 3305 3305 3305 3305 0
21 20250401 184700 116125540 3305 3305 3305 3305 0
22 20250401 184600 116125540 3305 3305 3305 3305 0
23 20250401 184500 116125540 3305 3305 3305 3305 0
24 20250401 184400 116125540 3305 3305 3305 3305 0
25 20250401 184300 116125540 3305 3305 3305 3305 0
26 20250401 184200 116125540 3305 3305 3305 3305 0
27 20250401 184100 116125540 3305 3305 3305 3305 0
28 20250401 184000 116125540 3305 3305 3305 3305 0
29 20250401 183900 116125540 3305 3305 3305 3305 0
30 20250401 183800 116125540 3305 3305 3305 3305 0
31 20250401 183700 116125540 3305 3305 3305 3305 0
32 20250401 183600 116125540 3305 3305 3305 3305 1260
33 20250401 183500 116125540 3305 3305 3305 3305 0
34 20250401 183400 116125540 3305 3305 3305 3305 0
35 20250401 183300 116125540 3305 3305 3305 3305 0
36 20250401 183200 116125540 3305 3305 3305 3305 0
37 20250401 183100 116125540 3305 3305 3305 3305 0
38 20250401 183000 116125540 3305 3305 3305 3305 0
39 20250401 182900 116125540 3305 3305 3305 3305 0
40 20250401 182800 116125540 3305 3305 3305 3305 0
41 20250401 182700 116125540 3305 3305 3305 3305 0
42 20250401 182600 116125540 3305 3305 3305 3305 0
43 20250401 182500 116125540 3305 3305 3305 3305 0
44 20250401 182400 116125540 3305 3305 3305 3305 0
45 20250401 182300 116125540 3305 3305 3305 3305 0
46 20250401 182200 116125540 3305 3305 3305 3305 0
47 20250401 182100 116125540 3305 3305 3305 3305 0
48 20250401 182000 116125540 3305 3305 3305 3305 0
49 20250401 181900 116125540 3305 3305 3305 3305 0
50 20250401 181800 116125540 3305 3305 3305 3305 0
51 20250401 181700 116125540 3305 3305 3305 3305 0
52 20250401 181600 116125540 3305 3305 3305 3305 0
53 20250401 181500 116125540 3305 3305 3305 3305 0
54 20250401 181400 116125540 3305 3305 3305 3305 0
55 20250401 181300 116125540 3305 3305 3305 3305 0
56 20250401 181200 116125540 3305 3305 3305 3305 0
57 20250401 181100 116125540 3305 3305 3305 3305 0
58 20250401 181000 116125540 3305 3305 3305 3305 0
59 20250401 180900 116125540 3305 3305 3305 3305 0
60 20250401 180800 116125540 3305 3305 3305 3305 0
61 20250401 180700 116125540 3305 3305 3305 3305 0
62 20250401 180600 116125540 3305 3305 3305 3305 1260
63 20250401 180500 116125540 3305 3305 3305 3305 0
64 20250401 180400 116125540 3305 3305 3305 3305 0
65 20250401 180300 116125540 3305 3305 3305 3305 0
66 20250401 180200 116125540 3305 3305 3305 3305 0
67 20250401 180100 116125540 3305 3305 3305 3305 0
68 20250401 180000 116125540 3305 3305 3305 3305 0
69 20250401 175900 116125540 3305 3305 3305 3305 0
70 20250401 175800 116125540 3305 3305 3305 3305 0
71 20250401 175700 116125540 3305 3305 3305 3305 0
72 20250401 175600 116125540 3305 3305 3305 3305 0
73 20250401 175500 116125540 3305 3305 3305 3305 0
74 20250401 175400 116125540 3305 3305 3305 3305 0
75 20250401 175300 116125540 3305 3305 3305 3305 0
76 20250401 175200 116125540 3305 3305 3305 3305 0
77 20250401 175100 116125540 3305 3305 3305 3305 0
78 20250401 175000 116125540 3305 3305 3305 3305 0
79 20250401 174900 116125540 3305 3305 3305 3305 0
80 20250401 174800 116125540 3305 3305 3305 3305 0
81 20250401 174700 116125540 3305 3305 3305 3305 0
82 20250401 174600 116125540 3305 3305 3305 3305 0
83 20250401 174500 116125540 3305 3305 3305 3305 0
84 20250401 174400 116125540 3305 3305 3305 3305 0
85 20250401 174300 116125540 3305 3305 3305 3305 0
86 20250401 174200 116125540 3305 3305 3305 3305 0
87 20250401 174100 116125540 3305 3305 3305 3305 0
88 20250401 174000 116125540 3305 3305 3305 3305 0
89 20250401 173900 116125540 3305 3305 3305 3305 0
90 20250401 173800 116125540 3305 3305 3305 3305 0
91 20250401 173700 116125540 3305 3305 3305 3305 0
92 20250401 173600 116125540 3305 3305 3305 3305 1260
93 20250401 173500 116125540 3305 3305 3305 3305 0
94 20250401 173400 116125540 3305 3305 3305 3305 0
95 20250401 173300 116125540 3305 3305 3305 3305 0
96 20250401 173200 116125540 3305 3305 3305 3305 0
97 20250401 173100 116125540 3305 3305 3305 3305 0
98 20250401 173000 116125540 3305 3305 3305 3305 0
99 20250401 172900 116125540 3305 3305 3305 3305 0
100 20250401 172800 116125540 3305 3305 3305 3305 0
101 20250401 172700 116125540 3305 3305 3305 3305 0
102 20250401 172600 116125540 3305 3305 3305 3305 0
103 20250401 172500 116125540 3305 3305 3305 3305 0
104 20250401 172400 116125540 3305 3305 3305 3305 0
105 20250401 172300 116125540 3305 3305 3305 3305 0
106 20250401 172200 116125540 3305 3305 3305 3305 0
107 20250401 172100 116125540 3305 3305 3305 3305 0
108 20250401 172000 116125540 3305 3305 3305 3305 0
109 20250401 171900 116125540 3305 3305 3305 3305 0
110 20250401 171800 116125540 3305 3305 3305 3305 0
111 20250401 171700 116125540 3305 3305 3305 3305 0
112 20250401 171600 116125540 3305 3305 3305 3305 0
113 20250401 171500 116125540 3305 3305 3305 3305 0
114 20250401 171400 116125540 3305 3305 3305 3305 0
115 20250401 171300 116125540 3305 3305 3305 3305 0
116 20250401 171200 116125540 3305 3305 3305 3305 0
117 20250401 171100 116125540 3305 3305 3305 3305 0
118 20250401 171000 116125540 3305 3305 3305 3305 0
119 20250401 170900 116125540 3305 3305 3305 3305 0
120 20250401 170800 116125540 3305 3305 3305 3305 0
121 20250401 170700 116125540 3305 3305 3305 3305 0
122 20250401 170600 116125540 3305 3305 3305 3305 1260
123 20250401 170500 116125540 3305 3305 3305 3305 0
124 20250401 170400 116125540 3305 3305 3305 3305 0
125 20250401 170300 116125540 3305 3305 3305 3305 0
126 20250401 170200 116125540 3305 3305 3305 3305 0
127 20250401 170100 116125540 3305 3305 3305 3305 0
128 20250401 170000 116125540 3305 3305 3305 3305 0
129 20250401 165900 116125540 3305 3305 3305 3305 0
130 20250401 165800 116125540 3305 3305 3305 3305 0
131 20250401 165700 116125540 3305 3305 3305 3305 0
132 20250401 165600 116125540 3305 3305 3305 3305 0
133 20250401 165500 116125540 3305 3305 3305 3305 0
134 20250401 165400 116125540 3305 3305 3305 3305 0
135 20250401 165300 116125540 3305 3305 3305 3305 0
136 20250401 165200 116125540 3305 3305 3305 3305 0
137 20250401 165100 116125540 3305 3305 3305 3305 0
138 20250401 165000 116125540 3305 3305 3305 3305 0
139 20250401 164900 116125540 3305 3305 3305 3305 0
140 20250401 164800 116125540 3305 3305 3305 3305 0
141 20250401 164700 116125540 3305 3305 3305 3305 0
142 20250401 164600 116125540 3305 3305 3305 3305 0
143 20250401 164500 116125540 3305 3305 3305 3305 0
144 20250401 164400 116125540 3305 3305 3305 3305 0
145 20250401 164300 116125540 3305 3305 3305 3305 0
146 20250401 164200 116125540 3305 3305 3305 3305 0
147 20250401 164100 116125540 3305 3305 3305 3305 0
148 20250401 164000 116125540 3305 3305 3305 3305 0
149 20250401 163900 116125540 3305 3305 3305 3305 0
150 20250401 163800 116125540 3305 3305 3305 3305 0
151 20250401 163700 116125540 3305 3305 3305 3305 0
152 20250401 163600 116125540 3305 3305 3305 3305 1260
153 20250401 163500 116125540 3305 3305 3305 3305 0
154 20250401 163400 116125540 3305 3305 3305 3305 0
155 20250401 163300 116125540 3305 3305 3305 3305 0
156 20250401 163200 116125540 3305 3305 3305 3305 0
157 20250401 163100 116125540 3305 3305 3305 3305 0
158 20250401 163000 116125540 3305 3305 3305 3305 0
159 20250401 162900 116125540 3305 3305 3305 3305 0
160 20250401 162800 116125540 3305 3305 3305 3305 0
161 20250401 162700 116125540 3305 3305 3305 3305 0
162 20250401 162600 116125540 3305 3305 3305 3305 0
163 20250401 162500 116125540 3305 3305 3305 3305 0
164 20250401 162400 116125540 3305 3305 3305 3305 0
165 20250401 162300 116125540 3305 3305 3305 3305 0
166 20250401 162200 116125540 3305 3305 3305 3305 0
167 20250401 162100 116125540 3305 3305 3305 3305 0
168 20250401 162000 116125540 3305 3305 3305 3305 0
169 20250401 161900 116125540 3305 3305 3305 3305 0
170 20250401 161800 116125540 3305 3305 3305 3305 0
171 20250401 161700 116125540 3305 3305 3305 3305 0
172 20250401 161600 116125540 3305 3305 3305 3305 0
173 20250401 161500 116125540 3305 3305 3305 3305 0
174 20250401 161400 116125540 3305 3305 3305 3305 0
175 20250401 161300 116125540 3305 3305 3305 3305 0
176 20250401 161200 116125540 3305 3305 3305 3305 0
177 20250401 161100 116125540 3305 3305 3305 3305 0
178 20250401 161000 116125540 3305 3305 3305 3305 0
179 20250401 160900 116125540 3305 3305 3305 3305 0
180 20250401 160800 116125540 3305 3305 3305 3305 0
181 20250401 160700 116125540 3305 3305 3305 3305 0
182 20250401 160600 116125540 3305 3305 3305 3305 1260
183 20250401 160500 116125540 3305 3305 3305 3305 0
184 20250401 160400 116125540 3305 3305 3305 3305 0
185 20250401 160300 116125540 3305 3305 3305 3305 0
186 20250401 160200 116125540 3305 3305 3305 3305 0
187 20250401 160100 116125540 3305 3305 3305 3305 0
188 20250401 160000 116125540 3305 3305 3305 3305 0
189 20250401 155900 116125540 3305 3305 3305 3305 0
190 20250401 155800 116125540 3305 3305 3305 3305 0
191 20250401 155700 116125540 3305 3305 3305 3305 0
192 20250401 155600 116125540 3305 3305 3305 3305 0
193 20250401 155500 116125540 3305 3305 3305 3305 0
194 20250401 155400 116125540 3305 3305 3305 3305 0
195 20250401 155300 116125540 3305 3305 3305 3305 0
196 20250401 155200 116125540 3305 3305 3305 3305 0
197 20250401 155100 116125540 3305 3305 3305 3305 0
198 20250401 155000 116125540 3305 3305 3305 3305 0
199 20250401 154900 116125540 3305 3305 3305 3305 0
200 20250401 154800 116125540 3305 3305 3305 3305 0
201 20250401 154700 116125540 3305 3305 3305 3305 0
202 20250401 154600 116125540 3305 3305 3305 3305 0
203 20250401 154500 116125540 3305 3305 3305 3305 0
204 20250401 154400 116125540 3305 3305 3305 3305 0
205 20250401 154300 116125540 3305 3305 3305 3305 0
206 20250401 154200 116125540 3305 3305 3305 3305 0
207 20250401 154100 116125540 3305 3305 3305 3305 0
208 20250401 154000 116125540 3305 3305 3305 3305 0
209 20250401 153900 116125540 3305 3305 3305 3305 0
210 20250401 153800 116125540 3305 3305 3305 3305 0
211 20250401 153700 116125540 3305 3305 3305 3305 0
212 20250401 153600 116125540 3305 3305 3305 3305 1260
213 20250401 153500 116125540 3305 3305 3305 3305 0
214 20250401 153400 116125540 3305 3305 3305 3305 0
215 20250401 153300 116125540 3305 3305 3305 3305 0
216 20250401 153200 116125540 3305 3305 3305 3305 0
217 20250401 153100 116125540 3305 3305 3305 3305 0
218 20250401 153000 116125540 3305 3305 3305 3305 1260
219 20250401 152900 111961240 3295 3295 3295 3295 0
220 20250401 152800 111961240 3295 3295 3295 3295 0
221 20250401 152700 111961240 3295 3295 3295 3295 0
222 20250401 152600 111961240 3295 3295 3295 3295 0
223 20250401 152500 111961240 3295 3295 3295 3295 0
224 20250401 152400 111961240 3295 3295 3295 3295 0
225 20250401 152300 111961240 3295 3295 3295 3295 0
226 20250401 152200 111961240 3295 3295 3295 3295 0
227 20250401 152100 111961240 3295 3295 3295 3295 0
228 20250401 152000 111961240 3295 3295 3295 3295 0
229 20250401 151900 111961240 3295 3300 3300 3295 39
230 20250401 151800 111832585 3300 3300 3300 3300 10
231 20250401 151700 111799585 3295 3300 3300 3295 8
232 20250401 151600 111773205 3300 3300 3300 3300 0
233 20250401 151500 111773205 3300 3300 3300 3300 0
234 20250401 151400 111773205 3300 3300 3300 3300 0
235 20250401 151300 111773205 3300 3300 3300 3300 0
236 20250401 151200 111773205 3300 3300 3300 3300 0
237 20250401 151100 111773205 3300 3300 3300 3300 2
238 20250401 151000 111766605 3300 3300 3300 3300 0
239 20250401 150900 111766605 3300 3300 3300 3300 0
240 20250401 150800 111766605 3300 3300 3300 3300 0
241 20250401 150700 111766605 3300 3300 3300 3300 2
242 20250401 150600 111760005 3300 3285 3300 3285 3
243 20250401 150500 111750120 3285 3285 3285 3285 0
244 20250401 150400 111750120 3285 3285 3285 3285 0
245 20250401 150300 111750120 3285 3285 3285 3285 0
246 20250401 150200 111750120 3285 3285 3285 3285 0
247 20250401 150100 111750120 3285 3285 3285 3285 322
248 20250401 150000 110692350 3285 3285 3290 3285 303
249 20250401 145900 109696815 3285 3285 3285 3285 0
250 20250401 145800 109696815 3285 3285 3285 3285 0
251 20250401 145700 109696815 3285 3285 3285 3285 0
252 20250401 145600 109696815 3285 3285 3285 3285 216
253 20250401 145500 108987255 3285 3285 3285 3285 0
254 20250401 145400 108987255 3285 3285 3285 3285 0
255 20250401 145300 108987255 3285 3290 3290 3285 89
256 20250401 145200 108694520 3285 3285 3285 3285 0
257 20250401 145100 108694520 3285 3285 3285 3285 0
258 20250401 145000 108694520 3285 3290 3290 3285 89
259 20250401 144900 108401755 3305 3305 3305 3305 0
260 20250401 144800 108401755 3305 3285 3305 3285 2
261 20250401 144700 108395165 3285 3285 3285 3285 89
262 20250401 144600 108102800 3305 3305 3305 3305 0
263 20250401 144500 108102800 3305 3305 3305 3305 0
264 20250401 144400 108102800 3305 3305 3305 3305 0
265 20250401 144300 108102800 3305 3305 3305 3305 10
266 20250401 144200 108069750 3305 3305 3305 3305 0
267 20250401 144100 108069750 3305 3305 3305 3305 0
268 20250401 144000 108069750 3305 3305 3305 3305 0
269 20250401 143900 108069750 3305 3305 3305 3305 0
270 20250401 143800 108069750 3305 3285 3305 3285 91
271 20250401 143700 107770775 3305 3305 3305 3305 1
272 20250401 143600 107767470 3285 3290 3290 3285 205
273 20250401 143500 107093645 3290 3295 3295 3290 89
274 20250401 143400 106800605 3305 3290 3305 3290 2
275 20250401 143300 106794010 3290 3290 3290 3290 0
276 20250401 143200 106794010 3290 3290 3290 3290 0
277 20250401 143100 106794010 3290 3290 3290 3290 89
278 20250401 143000 106501200 3290 3290 3290 3290 0
279 20250401 142900 106501200 3290 3290 3290 3290 0
280 20250401 142800 106501200 3290 3290 3290 3290 93
281 20250401 142700 106195230 3290 3290 3290 3290 0
282 20250401 142600 106195230 3290 3290 3290 3290 0
283 20250401 142500 106195230 3290 3295 3295 3290 167
284 20250401 142400 105645410 3310 3310 3310 3310 2
285 20250401 142300 105638790 3295 3295 3295 3295 0
286 20250401 142200 105638790 3295 3295 3295 3295 89
287 20250401 142100 105345535 3300 3300 3300 3300 0
288 20250401 142000 105345535 3300 3300 3300 3300 0
289 20250401 141900 105345535 3300 3300 3300 3300 89
290 20250401 141800 105051835 3295 3295 3295 3295 0
291 20250401 141700 105051835 3295 3295 3295 3295 0
292 20250401 141600 105051835 3295 3295 3295 3295 89
293 20250401 141500 104758580 3295 3295 3295 3295 0
294 20250401 141400 104758580 3295 3295 3295 3295 0
295 20250401 141300 104758580 3295 3295 3295 3295 95
296 20250401 141200 104445555 3295 3295 3295 3295 0
297 20250401 141100 104445555 3295 3295 3295 3295 0
298 20250401 141000 104445555 3295 3295 3295 3295 0
299 20250401 140900 104445555 3295 3295 3295 3295 89
300 20250401 140800 104152300 3290 3290 3290 3290 0
301 20250401 140700 104152300 3290 3290 3290 3290 0
302 20250401 140600 104152300 3290 3290 3290 3290 89
303 20250401 140500 103859490 3295 3295 3295 3295 0
304 20250401 140400 103859490 3295 3295 3295 3295 63
305 20250401 140300 103651905 3295 3290 3295 3290 169
306 20250401 140200 103095450 3290 3290 3290 3290 0
307 20250401 140100 103095450 3290 3290 3290 3290 0
308 20250401 140000 103095450 3290 3290 3290 3290 89
309 20250401 135900 102802640 3295 3295 3295 3295 0
310 20250401 135800 102802640 3295 3295 3295 3295 0
311 20250401 135700 102802640 3295 3295 3295 3295 89
312 20250401 135600 102509385 3295 3295 3295 3295 0
313 20250401 135500 102509385 3295 3295 3295 3295 0
314 20250401 135400 102509385 3295 3300 3300 3290 1357
315 20250401 135300 98037915 3305 3305 3305 3305 0
316 20250401 135200 98037915 3305 3305 3305 3305 0
317 20250401 135100 98037915 3305 3305 3305 3305 89
318 20250401 135000 97743770 3305 3305 3305 3305 0
319 20250401 134900 97743770 3305 3305 3305 3305 0
320 20250401 134800 97743770 3305 3305 3305 3305 89
321 20250401 134700 97449625 3315 3315 3315 3315 0
322 20250401 134600 97449625 3315 3315 3315 3315 0
323 20250401 134500 97449625 3315 3315 3315 3315 0
324 20250401 134400 97449625 3315 3305 3315 3305 131
325 20250401 134300 97016250 3300 3300 3300 3300 0
326 20250401 134200 97016250 3300 3300 3300 3300 0
327 20250401 134100 97016250 3300 3300 3300 3300 89
328 20250401 134000 96722550 3305 3305 3305 3305 0
329 20250401 133900 96722550 3305 3305 3305 3305 0
330 20250401 133800 96722550 3305 3305 3305 3305 89
331 20250401 133700 96428405 3320 3320 3320 3320 0
332 20250401 133600 96428405 3320 3315 3320 3315 100
333 20250401 133500 96096855 3305 3305 3305 3305 90
334 20250401 133400 95799405 3320 3320 3320 3320 0
335 20250401 133300 95799405 3320 3295 3320 3290 554
336 20250401 133200 93967855 3295 3310 3310 3295 90
337 20250401 133100 93671290 3285 3285 3285 3285 0
338 20250401 133000 93671290 3285 3285 3285 3285 0
339 20250401 132900 93671290 3285 3300 3300 3285 789
340 20250401 132800 91076695 3295 3295 3295 3295 0
341 20250401 132700 91076695 3295 3295 3295 3295 0
342 20250401 132600 91076695 3295 3300 3300 3295 89
343 20250401 132500 90783325 3310 3310 3310 3310 0
344 20250401 132400 90783325 3310 3310 3310 3310 30
345 20250401 132300 90684025 3300 3300 3300 3300 0
346 20250401 132200 90684025 3300 3300 3300 3300 89
347 20250401 132100 90390325 3300 3300 3300 3300 0
348 20250401 132000 90390325 3300 3300 3300 3300 0
349 20250401 131900 90390325 3300 3300 3300 3300 89
350 20250401 131800 90096625 3300 3300 3300 3300 0
351 20250401 131700 90096625 3300 3300 3300 3300 0
352 20250401 131600 90096625 3300 3300 3300 3300 90
353 20250401 131500 89799625 3300 3300 3300 3300 0
354 20250401 131400 89799625 3300 3300 3300 3300 0
355 20250401 131300 89799625 3300 3300 3300 3300 90
356 20250401 131200 89502625 3315 3315 3315 3315 0
357 20250401 131100 89502625 3315 3315 3315 3315 4
358 20250401 131000 89489365 3305 3305 3305 3305 89
359 20250401 130900 89195220 3320 3320 3320 3320 3
360 20250401 130800 89185260 3290 3305 3305 3290 339
361 20250401 130700 88067740 3305 3320 3320 3305 206
362 20250401 130600 87385155 3320 3320 3320 3320 16
363 20250401 130500 87332035 3300 3300 3300 3300 0
364 20250401 130400 87332035 3300 3300 3300 3300 89
365 20250401 130300 87038335 3300 3300 3300 3300 0
366 20250401 130200 87038335 3300 3300 3300 3300 0
367 20250401 130100 87038335 3300 3305 3305 3300 89
368 20250401 130000 86744220 3305 3305 3305 3305 0
369 20250401 125900 86744220 3305 3305 3305 3305 0
370 20250401 125800 86744220 3305 3305 3305 3305 0
371 20250401 125700 86744220 3305 3305 3305 3305 89
372 20250401 125600 86450075 3305 3305 3305 3305 0
373 20250401 125500 86450075 3305 3305 3305 3305 0
374 20250401 125400 86450075 3305 3305 3305 3305 89
375 20250401 125300 86155930 3290 3290 3290 3290 0
376 20250401 125200 86155930 3290 3315 3315 3290 1000
377 20250401 125100 82861340 3320 3320 3320 3320 89
378 20250401 125000 82565860 3320 3320 3320 3320 0
379 20250401 124900 82565860 3320 3320 3320 3320 0
380 20250401 124800 82565860 3320 3325 3325 3320 1089
381 20250401 124700 78945380 3325 3325 3325 3325 0
382 20250401 124600 78945380 3325 3325 3325 3325 0
383 20250401 124500 78945380 3325 3325 3325 3325 89
384 20250401 124400 78649455 3325 3325 3325 3325 0
385 20250401 124300 78649455 3325 3325 3325 3325 0
386 20250401 124200 78649455 3325 3325 3325 3325 90
387 20250401 124100 78350205 3325 3325 3325 3325 0
388 20250401 124000 78350205 3325 3325 3325 3325 0
389 20250401 123900 78350205 3325 3325 3325 3325 89
390 20250401 123800 78054280 3325 3325 3325 3325 0
391 20250401 123700 78054280 3325 3325 3325 3325 0
392 20250401 123600 78054280 3325 3325 3325 3325 0
393 20250401 123500 78054280 3325 3325 3325 3325 89
394 20250401 123400 77758355 3325 3325 3325 3325 0
395 20250401 123300 77758355 3325 3325 3325 3325 0
396 20250401 123200 77758355 3325 3330 3330 3325 89
397 20250401 123100 77462105 3340 3325 3340 3325 2
398 20250401 123000 77455440 3325 3325 3325 3325 0
399 20250401 122900 77455440 3325 3332 3332 3325 590
400 20250401 122800 75493550 3345 3345 3345 3345 1
401 20250401 122700 75490205 3325 3325 3325 3325 25
402 20250401 122600 75407080 3325 3325 3325 3325 89
403 20250401 122500 75111155 3345 3345 3345 3345 0
404 20250401 122400 75111155 3345 3345 3345 3345 1
405 20250401 122300 75107810 3325 3325 3325 3325 90
406 20250401 122200 74808560 3355 3355 3355 3355 0
407 20250401 122100 74808560 3355 3355 3355 3355 0
408 20250401 122000 74808560 3355 3340 3355 3265 7930
409 20250401 121900 48475980 3350 3350 3350 3350 222
410 20250401 121800 47732280 3345 3345 3345 3345 278
411 20250401 121700 46802370 3340 3340 3340 3340 0
412 20250401 121600 46802370 3340 3340 3340 3340 0
413 20250401 121500 46802370 3340 3340 3340 3340 489
414 20250401 121400 45169110 3315 3315 3315 3315 0
415 20250401 121300 45169110 3315 3315 3315 3315 0
416 20250401 121200 45169110 3315 3315 3315 3315 0
417 20250401 121100 45169110 3315 3315 3315 3315 0
418 20250401 121000 45169110 3315 3315 3315 3315 35
419 20250401 120900 45053085 3315 3315 3315 3315 4
420 20250401 120800 45039825 3340 3340 3340 3340 1
421 20250401 120700 45036485 3315 3315 3315 3315 89
422 20250401 120600 44741450 3320 3320 3320 3320 0
423 20250401 120500 44741450 3320 3320 3320 3320 0
424 20250401 120400 44741450 3320 3320 3320 3320 89
425 20250401 120300 44445970 3320 3320 3320 3320 0
426 20250401 120200 44445970 3320 3320 3320 3320 0
427 20250401 120100 44445970 3320 3320 3320 3320 89
428 20250401 120000 44150490 3340 3335 3340 3335 11
429 20250401 115900 44113755 3320 3320 3320 3320 0
430 20250401 115800 44113755 3320 3320 3320 3320 89
431 20250401 115700 43818275 3320 3320 3320 3320 0
432 20250401 115600 43818275 3320 3320 3320 3320 0
433 20250401 115500 43818275 3320 3315 3320 3315 90
434 20250401 115400 43519480 3320 3320 3320 3320 0
435 20250401 115300 43519480 3320 3320 3320 3320 0
436 20250401 115200 43519480 3320 3320 3320 3320 89
437 20250401 115100 43224000 3340 3340 3340 3340 0
438 20250401 115000 43224000 3340 3340 3340 3340 0
439 20250401 114900 43224000 3340 3345 3345 3340 2929
440 20250401 114800 33441135 3340 3345 3345 3340 91
441 20250401 114700 33137190 3340 3340 3340 3340 0
442 20250401 114600 33137190 3340 3340 3340 3340 300
443 20250401 114500 32135190 3340 3310 3340 3310 1966
444 20250401 114400 25571915 3310 3310 3310 3310 0
445 20250401 114300 25571915 3310 3310 3310 3310 0
446 20250401 114200 25571915 3310 3315 3315 3310 89
447 20250401 114100 25277185 3305 3305 3305 3305 0
448 20250401 114000 25277185 3305 3305 3305 3305 0
449 20250401 113900 25277185 3305 3315 3315 3305 89
450 20250401 113800 24982760 3315 3315 3315 3315 0
451 20250401 113700 24982760 3315 3315 3315 3315 0
452 20250401 113600 24982760 3315 3320 3320 3315 89
453 20250401 113500 24687340 3310 3310 3310 3310 0
454 20250401 113400 24687340 3310 3310 3310 3310 0
455 20250401 113300 24687340 3310 3315 3315 3310 89
456 20250401 113200 24392480 3315 3315 3315 3315 0
457 20250401 113100 24392480 3315 3315 3315 3315 0
458 20250401 113000 24392480 3315 3315 3315 3315 89
459 20250401 112900 24097445 3315 3315 3315 3315 0
460 20250401 112800 24097445 3315 3315 3315 3315 0
461 20250401 112700 24097445 3315 3315 3315 3315 89
462 20250401 112600 23802410 3340 3340 3340 3340 0
463 20250401 112500 23802410 3340 3340 3340 3340 1
464 20250401 112400 23799070 3340 3340 3340 3340 1
465 20250401 112300 23795730 3315 3315 3315 3315 89
466 20250401 112200 23500695 3315 3315 3315 3315 0
467 20250401 112100 23500695 3315 3315 3315 3315 0
468 20250401 112000 23500695 3315 3315 3315 3315 89
469 20250401 111900 23205660 3315 3315 3315 3315 8
470 20250401 111800 23179140 3315 3315 3315 3315 0
471 20250401 111700 23179140 3315 3315 3315 3315 89
472 20250401 111600 22884105 3310 3310 3310 3310 0
473 20250401 111500 22884105 3310 3310 3310 3310 0
474 20250401 111400 22884105 3310 3340 3340 3310 90
475 20250401 111300 22586140 3310 3310 3310 3310 0
476 20250401 111200 22586140 3310 3310 3310 3310 0
477 20250401 111100 22586140 3310 3315 3315 3310 89
478 20250401 111000 22291180 3315 3315 3315 3315 0
479 20250401 110900 22291180 3315 3315 3315 3315 0
480 20250401 110800 22291180 3315 3315 3315 3315 89
481 20250401 110700 21996145 3315 3315 3315 3315 69
482 20250401 110600 21767410 3315 3315 3315 3315 0
483 20250401 110500 21767410 3315 3315 3315 3315 90
484 20250401 110400 21469060 3310 3310 3310 3310 0
485 20250401 110300 21469060 3310 3310 3310 3310 0
486 20250401 110200 21469060 3310 3310 3310 3310 0
487 20250401 110100 21469060 3310 3320 3320 3310 89
488 20250401 110000 21173755 3315 3315 3315 3315 0
489 20250401 105900 21173755 3315 3315 3315 3315 0
490 20250401 105800 21173755 3315 3315 3315 3315 89
491 20250401 105700 20878720 3310 3310 3310 3310 0
492 20250401 105600 20878720 3310 3310 3310 3310 0
493 20250401 105500 20878720 3310 3305 3310 3305 90
494 20250401 105400 20580825 3340 3340 3340 3340 0
495 20250401 105300 20580825 3340 3340 3340 3340 1
496 20250401 105200 20577485 3305 3305 3305 3305 89
497 20250401 105100 20283340 3305 3305 3305 3305 0
498 20250401 105000 20283340 3305 3305 3305 3305 0
499 20250401 104900 20283340 3305 3305 3305 3305 90
500 20250401 104800 19985890 3345 3345 3345 3345 0
501 20250401 104700 19985890 3345 3345 3345 3345 0
502 20250401 104600 19985890 3345 3305 3345 3305 90
503 20250401 104500 19688400 3300 3300 3300 3300 0
504 20250401 104400 19688400 3300 3300 3300 3300 0
505 20250401 104300 19688400 3300 3300 3300 3300 89
506 20250401 104200 19394700 3345 3345 3345 3345 0
507 20250401 104100 19394700 3345 3310 3345 3310 2100
508 20250401 104000 12376175 3280 3285 3285 3280 89
509 20250401 103900 12084180 3310 3310 3310 3310 0
510 20250401 103800 12084180 3310 3310 3310 3310 1
511 20250401 103700 12080870 3275 3275 3275 3275 0
512 20250401 103600 12080870 3275 3285 3285 3275 89
513 20250401 103500 11788910 3285 3285 3285 3285 0
514 20250401 103400 11788910 3285 3285 3285 3285 0
515 20250401 103300 11788910 3285 3290 3290 3285 89
516 20250401 103200 11496370 3290 3290 3290 3290 0
517 20250401 103100 11496370 3290 3290 3290 3290 0
518 20250401 103000 11496370 3290 3290 3290 3290 89
519 20250401 102900 11203560 3315 3315 3315 3315 1
520 20250401 102800 11200245 3290 3290 3290 3290 0
521 20250401 102700 11200245 3290 3290 3290 3290 89
522 20250401 102600 10907435 3290 3290 3290 3290 0
523 20250401 102500 10907435 3290 3290 3290 3290 0
524 20250401 102400 10907435 3290 3290 3290 3290 89
525 20250401 102300 10614625 3285 3285 3285 3285 2
526 20250401 102200 10608055 3290 3290 3290 3290 0
527 20250401 102100 10608055 3290 3290 3290 3290 89
528 20250401 102000 10315245 3320 3320 3320 3320 0
529 20250401 101900 10315245 3320 3320 3320 3320 0
530 20250401 101800 10315245 3320 3295 3320 3290 90
531 20250401 101700 10019065 3300 3300 3300 3300 0
532 20250401 101600 10019065 3300 3300 3300 3300 0
533 20250401 101500 10019065 3300 3290 3300 3290 90
534 20250401 101400 9722075 3325 3325 3325 3325 0
535 20250401 101300 9722075 3325 3325 3325 3325 0
536 20250401 101200 9722075 3325 3325 3325 3325 1
537 20250401 101100 9718750 3305 3305 3305 3305 89
538 20250401 101000 9424605 3330 3330 3330 3330 0
539 20250401 100900 9424605 3330 3330 3330 3330 12
540 20250401 100800 9384645 3295 3295 3295 3295 89
541 20250401 100700 9091390 3325 3325 3325 3325 17
542 20250401 100600 9034865 3295 3295 3295 3295 0
543 20250401 100500 9034865 3295 3295 3295 3295 89
544 20250401 100400 8741610 3330 3330 3330 3330 0
545 20250401 100300 8741610 3330 3305 3330 3280 453
546 20250401 100200 7247040 3300 3340 3340 3300 90
547 20250401 100100 6950000 3300 3300 3300 3300 0
548 20250401 100000 6950000 3300 3300 3300 3300 0
549 20250401 095900 6950000 3300 3300 3300 3300 89
550 20250401 095800 6656300 3340 3340 3340 3340 0
551 20250401 095700 6656300 3340 3340 3340 3340 0
552 20250401 095600 6656300 3340 3305 3340 3300 90
553 20250401 095500 6359125 3345 3345 3345 3345 1
554 20250401 095400 6355780 3305 3305 3305 3305 0
555 20250401 095300 6355780 3305 3315 3315 3305 92
556 20250401 095200 6051680 3315 3320 3320 3315 129
557 20250401 095100 5623405 3345 3345 3345 3345 1
558 20250401 095000 5620060 3320 3320 3320 3320 343
559 20250401 094900 4481300 3345 3345 3345 3345 1
560 20250401 094800 4477955 3345 3345 3345 3345 20
561 20250401 094700 4411055 3345 3345 3345 3345 1
562 20250401 094600 4407710 3345 3345 3345 3345 0
563 20250401 094500 4407710 3345 3345 3345 3345 1
564 20250401 094400 4404365 3320 3320 3320 3320 0
565 20250401 094300 4404365 3320 3320 3320 3320 0
566 20250401 094200 4404365 3320 3320 3320 3320 0
567 20250401 094100 4404365 3320 3320 3320 3320 0
568 20250401 094000 4404365 3320 3320 3320 3320 0
569 20250401 093900 4404365 3320 3320 3320 3320 0
570 20250401 093800 4404365 3320 3320 3320 3320 0
571 20250401 093700 4404365 3320 3320 3320 3320 0
572 20250401 093600 4404365 3320 3320 3320 3320 0
573 20250401 093500 4404365 3320 3325 3325 3320 11
574 20250401 093400 4367815 3320 3320 3320 3320 0
575 20250401 093300 4367815 3320 3320 3320 3320 0
576 20250401 093200 4367815 3320 3320 3320 3320 0
577 20250401 093100 4367815 3320 3320 3320 3320 0
578 20250401 093000 4367815 3320 3320 3320 3320 40
579 20250401 092900 4235015 3330 3330 3330 3330 0
580 20250401 092800 4235015 3330 3330 3330 3330 25
581 20250401 092700 4151765 3330 3330 3330 3330 1
582 20250401 092600 4148435 3345 3345 3345 3345 0
583 20250401 092500 4148435 3345 3345 3345 3345 0
584 20250401 092400 4148435 3345 3345 3345 3345 0
585 20250401 092300 4148435 3345 3345 3345 3345 0
586 20250401 092200 4148435 3345 3345 3345 3345 1
587 20250401 092100 4145090 3345 3345 3345 3345 2
588 20250401 092000 4138400 3345 3345 3345 3345 183
589 20250401 091900 3526265 3345 3345 3345 3345 0
590 20250401 091800 3526265 3345 3345 3345 3345 67
591 20250401 091700 3302150 3345 3345 3345 3345 113
592 20250401 091600 2924165 3335 3335 3335 3335 0
593 20250401 091500 2924165 3335 3335 3335 3335 0
594 20250401 091400 2924165 3335 3335 3335 3335 0
595 20250401 091300 2924165 3335 3335 3335 3335 0
596 20250401 091200 2924165 3335 3335 3335 3335 0
597 20250401 091100 2924165 3335 3335 3335 3335 0
598 20250401 091000 2924165 3335 3335 3335 3335 0
599 20250401 090900 2924165 3335 3330 3335 3330 269
600 20250401 090800 2027675 3330 3330 3330 3330 0
601 20250401 090700 2027675 3330 3330 3330 3330 0
602 20250401 090600 2027675 3330 3330 3330 3330 0
603 20250401 090500 2027675 3330 3330 3330 3330 2
604 20250401 090400 2021015 3320 3320 3320 3320 0
605 20250401 090300 2021015 3320 3320 3320 3320 0
606 20250401 090200 2021015 3320 3320 3320 3320 556
607 20250401 090100 175095 3320 3320 3320 3320 0
608 20250401 090000 175095 3320 3290 3320 3290 53

1
011320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19320695,0,65593759525,0.00
20250327,0,19320695,0,65690363000,0.00
20250326,0,19320695,0,65400552575,0.00
20250325,0,19320695,0,67622432500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19320695 0 65593759525 0.00
3 20250327 0 19320695 0 65690363000 0.00
4 20250326 0 19320695 0 65400552575 0.00
5 20250325 0 19320695 0 67622432500 0.00