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

613
015710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,335297160,3865,3865,3865,3865,1530
20250401,191000,335297160,3865,3865,3865,3865,0
20250401,190900,335297160,3865,3865,3865,3865,0
20250401,190800,335297160,3865,3865,3865,3865,0
20250401,190700,335297160,3865,3865,3865,3865,0
20250401,190600,335297160,3865,3865,3865,3865,0
20250401,190500,335297160,3865,3865,3865,3865,0
20250401,190400,335297160,3865,3865,3865,3865,0
20250401,190300,335297160,3865,3865,3865,3865,0
20250401,190200,335297160,3865,3865,3865,3865,0
20250401,190100,335297160,3865,3865,3865,3865,0
20250401,190000,335297160,3865,3865,3865,3865,0
20250401,185900,335297160,3865,3865,3865,3865,0
20250401,185800,335297160,3865,3865,3865,3865,0
20250401,185700,335297160,3865,3865,3865,3865,0
20250401,185600,335297160,3865,3865,3865,3865,0
20250401,185500,335297160,3865,3865,3865,3865,0
20250401,185400,335297160,3865,3865,3865,3865,0
20250401,185300,335297160,3865,3865,3865,3865,0
20250401,185200,335297160,3865,3865,3865,3865,0
20250401,185100,335297160,3865,3865,3865,3865,0
20250401,185000,335297160,3865,3865,3865,3865,0
20250401,184900,335297160,3865,3865,3865,3865,0
20250401,184800,335297160,3865,3865,3865,3865,0
20250401,184700,335297160,3865,3865,3865,3865,0
20250401,184600,335297160,3865,3865,3865,3865,0
20250401,184500,335297160,3865,3865,3865,3865,0
20250401,184400,335297160,3865,3865,3865,3865,0
20250401,184300,335297160,3865,3865,3865,3865,0
20250401,184200,335297160,3865,3865,3865,3865,0
20250401,184100,335297160,3865,3865,3865,3865,1530
20250401,184000,335297160,3865,3865,3865,3865,0
20250401,183900,335297160,3865,3865,3865,3865,0
20250401,183800,335297160,3865,3865,3865,3865,0
20250401,183700,335297160,3865,3865,3865,3865,0
20250401,183600,335297160,3865,3865,3865,3865,0
20250401,183500,335297160,3865,3865,3865,3865,0
20250401,183400,335297160,3865,3865,3865,3865,0
20250401,183300,335297160,3865,3865,3865,3865,0
20250401,183200,335297160,3865,3865,3865,3865,0
20250401,183100,335297160,3865,3865,3865,3865,0
20250401,183000,335297160,3865,3865,3865,3865,0
20250401,182900,335297160,3865,3865,3865,3865,0
20250401,182800,335297160,3865,3865,3865,3865,0
20250401,182700,335297160,3865,3865,3865,3865,0
20250401,182600,335297160,3865,3865,3865,3865,0
20250401,182500,335297160,3865,3865,3865,3865,0
20250401,182400,335297160,3865,3865,3865,3865,0
20250401,182300,335297160,3865,3865,3865,3865,0
20250401,182200,335297160,3865,3865,3865,3865,0
20250401,182100,335297160,3865,3865,3865,3865,0
20250401,182000,335297160,3865,3865,3865,3865,0
20250401,181900,335297160,3865,3865,3865,3865,0
20250401,181800,335297160,3865,3865,3865,3865,0
20250401,181700,335297160,3865,3865,3865,3865,0
20250401,181600,335297160,3865,3865,3865,3865,0
20250401,181500,335297160,3865,3865,3865,3865,0
20250401,181400,335297160,3865,3865,3865,3865,0
20250401,181300,335297160,3865,3865,3865,3865,0
20250401,181200,335297160,3865,3865,3865,3865,0
20250401,181100,335297160,3865,3865,3865,3865,1530
20250401,181000,335297160,3865,3865,3865,3865,0
20250401,180900,335297160,3865,3865,3865,3865,0
20250401,180800,335297160,3865,3865,3865,3865,0
20250401,180700,335297160,3865,3865,3865,3865,0
20250401,180600,335297160,3865,3865,3865,3865,0
20250401,180500,335297160,3865,3865,3865,3865,0
20250401,180400,335297160,3865,3865,3865,3865,0
20250401,180300,335297160,3865,3865,3865,3865,0
20250401,180200,335297160,3865,3865,3865,3865,0
20250401,180100,335297160,3865,3865,3865,3865,0
20250401,180000,335297160,3865,3865,3865,3865,0
20250401,175900,335297160,3865,3865,3865,3865,0
20250401,175800,335297160,3865,3865,3865,3865,0
20250401,175700,335297160,3865,3865,3865,3865,0
20250401,175600,335297160,3865,3865,3865,3865,0
20250401,175500,335297160,3865,3865,3865,3865,0
20250401,175400,335297160,3865,3865,3865,3865,0
20250401,175300,335297160,3865,3865,3865,3865,0
20250401,175200,335297160,3865,3865,3865,3865,0
20250401,175100,335297160,3865,3865,3865,3865,0
20250401,175000,335297160,3865,3865,3865,3865,0
20250401,174900,335297160,3865,3865,3865,3865,0
20250401,174800,335297160,3865,3865,3865,3865,0
20250401,174700,335297160,3865,3865,3865,3865,0
20250401,174600,335297160,3865,3865,3865,3865,0
20250401,174500,335297160,3865,3865,3865,3865,0
20250401,174400,335297160,3865,3865,3865,3865,0
20250401,174300,335297160,3865,3865,3865,3865,0
20250401,174200,335297160,3865,3865,3865,3865,0
20250401,174100,335297160,3865,3865,3865,3865,1530
20250401,174000,335297160,3865,3865,3865,3865,0
20250401,173900,335297160,3865,3865,3865,3865,0
20250401,173800,335297160,3865,3865,3865,3865,0
20250401,173700,335297160,3865,3865,3865,3865,0
20250401,173600,335297160,3865,3865,3865,3865,0
20250401,173500,335297160,3865,3865,3865,3865,0
20250401,173400,335297160,3865,3865,3865,3865,0
20250401,173300,335297160,3865,3865,3865,3865,0
20250401,173200,335297160,3865,3865,3865,3865,0
20250401,173100,335297160,3865,3865,3865,3865,0
20250401,173000,335297160,3865,3865,3865,3865,0
20250401,172900,335297160,3865,3865,3865,3865,0
20250401,172800,335297160,3865,3865,3865,3865,0
20250401,172700,335297160,3865,3865,3865,3865,0
20250401,172600,335297160,3865,3865,3865,3865,0
20250401,172500,335297160,3865,3865,3865,3865,0
20250401,172400,335297160,3865,3865,3865,3865,0
20250401,172300,335297160,3865,3865,3865,3865,0
20250401,172200,335297160,3865,3865,3865,3865,0
20250401,172100,335297160,3865,3865,3865,3865,0
20250401,172000,335297160,3865,3865,3865,3865,0
20250401,171900,335297160,3865,3865,3865,3865,0
20250401,171800,335297160,3865,3865,3865,3865,0
20250401,171700,335297160,3865,3865,3865,3865,0
20250401,171600,335297160,3865,3865,3865,3865,0
20250401,171500,335297160,3865,3865,3865,3865,0
20250401,171400,335297160,3865,3865,3865,3865,0
20250401,171300,335297160,3865,3865,3865,3865,0
20250401,171200,335297160,3865,3865,3865,3865,0
20250401,171100,335297160,3865,3865,3865,3865,1530
20250401,171000,335297160,3865,3865,3865,3865,0
20250401,170900,335297160,3865,3865,3865,3865,0
20250401,170800,335297160,3865,3865,3865,3865,0
20250401,170700,335297160,3865,3865,3865,3865,0
20250401,170600,335297160,3865,3865,3865,3865,0
20250401,170500,335297160,3865,3865,3865,3865,0
20250401,170400,335297160,3865,3865,3865,3865,0
20250401,170300,335297160,3865,3865,3865,3865,0
20250401,170200,335297160,3865,3865,3865,3865,0
20250401,170100,335297160,3865,3865,3865,3865,0
20250401,170000,335297160,3865,3865,3865,3865,0
20250401,165900,335297160,3865,3865,3865,3865,0
20250401,165800,335297160,3865,3865,3865,3865,0
20250401,165700,335297160,3865,3865,3865,3865,0
20250401,165600,335297160,3865,3865,3865,3865,0
20250401,165500,335297160,3865,3865,3865,3865,0
20250401,165400,335297160,3865,3865,3865,3865,0
20250401,165300,335297160,3865,3865,3865,3865,0
20250401,165200,335297160,3865,3865,3865,3865,0
20250401,165100,335297160,3865,3865,3865,3865,0
20250401,165000,335297160,3865,3865,3865,3865,0
20250401,164900,335297160,3865,3865,3865,3865,0
20250401,164800,335297160,3865,3865,3865,3865,0
20250401,164700,335297160,3865,3865,3865,3865,0
20250401,164600,335297160,3865,3865,3865,3865,0
20250401,164500,335297160,3865,3865,3865,3865,0
20250401,164400,335297160,3865,3865,3865,3865,0
20250401,164300,335297160,3865,3865,3865,3865,0
20250401,164200,335297160,3865,3865,3865,3865,0
20250401,164100,335297160,3865,3865,3865,3865,1530
20250401,164000,335297160,3865,3865,3865,3865,0
20250401,163900,335297160,3865,3865,3865,3865,0
20250401,163800,335297160,3865,3865,3865,3865,0
20250401,163700,335297160,3865,3865,3865,3865,0
20250401,163600,335297160,3865,3865,3865,3865,0
20250401,163500,335297160,3865,3865,3865,3865,0
20250401,163400,335297160,3865,3865,3865,3865,0
20250401,163300,335297160,3865,3865,3865,3865,0
20250401,163200,335297160,3865,3865,3865,3865,0
20250401,163100,335297160,3865,3865,3865,3865,0
20250401,163000,335297160,3865,3865,3865,3865,0
20250401,162900,335297160,3865,3865,3865,3865,0
20250401,162800,335297160,3865,3865,3865,3865,0
20250401,162700,335297160,3865,3865,3865,3865,0
20250401,162600,335297160,3865,3865,3865,3865,0
20250401,162500,335297160,3865,3865,3865,3865,0
20250401,162400,335297160,3865,3865,3865,3865,0
20250401,162300,335297160,3865,3865,3865,3865,0
20250401,162200,335297160,3865,3865,3865,3865,0
20250401,162100,335297160,3865,3865,3865,3865,0
20250401,162000,335297160,3865,3865,3865,3865,0
20250401,161900,335297160,3865,3865,3865,3865,0
20250401,161800,335297160,3865,3865,3865,3865,0
20250401,161700,335297160,3865,3865,3865,3865,0
20250401,161600,335297160,3865,3865,3865,3865,0
20250401,161500,335297160,3865,3865,3865,3865,0
20250401,161400,335297160,3865,3865,3865,3865,0
20250401,161300,335297160,3865,3865,3865,3865,0
20250401,161200,335297160,3865,3865,3865,3865,0
20250401,161100,335297160,3865,3865,3865,3865,1530
20250401,161000,335297160,3865,3865,3865,3865,0
20250401,160900,335297160,3865,3865,3865,3865,0
20250401,160800,335297160,3865,3865,3865,3865,0
20250401,160700,335297160,3865,3865,3865,3865,0
20250401,160600,335297160,3865,3865,3865,3865,0
20250401,160500,335297160,3865,3865,3865,3865,0
20250401,160400,335297160,3865,3865,3865,3865,0
20250401,160300,335297160,3865,3865,3865,3865,0
20250401,160200,335297160,3865,3865,3865,3865,0
20250401,160100,335297160,3865,3865,3865,3865,0
20250401,160000,335297160,3865,3865,3865,3865,0
20250401,155900,335297160,3865,3865,3865,3865,0
20250401,155800,335297160,3865,3865,3865,3865,0
20250401,155700,335297160,3865,3865,3865,3865,0
20250401,155600,335297160,3865,3865,3865,3865,0
20250401,155500,335297160,3865,3865,3865,3865,0
20250401,155400,335297160,3865,3865,3865,3865,0
20250401,155300,335297160,3865,3865,3865,3865,0
20250401,155200,335297160,3865,3865,3865,3865,0
20250401,155100,335297160,3865,3865,3865,3865,0
20250401,155000,335297160,3865,3865,3865,3865,0
20250401,154900,335297160,3865,3865,3865,3865,0
20250401,154800,335297160,3865,3865,3865,3865,0
20250401,154700,335297160,3865,3865,3865,3865,0
20250401,154600,335297160,3865,3865,3865,3865,0
20250401,154500,335297160,3865,3865,3865,3865,0
20250401,154400,335297160,3865,3865,3865,3865,0
20250401,154300,335297160,3865,3865,3865,3865,0
20250401,154200,335297160,3865,3865,3865,3865,0
20250401,154100,335297160,3865,3865,3865,3865,1530
20250401,154000,335297160,3865,3865,3865,3865,0
20250401,153900,335297160,3865,3865,3865,3865,0
20250401,153800,335297160,3865,3865,3865,3865,0
20250401,153700,335297160,3865,3865,3865,3865,0
20250401,153600,335297160,3865,3865,3865,3865,0
20250401,153500,335297160,3865,3865,3865,3865,0
20250401,153400,335297160,3865,3865,3865,3865,0
20250401,153300,335297160,3865,3865,3865,3865,0
20250401,153200,335297160,3865,3865,3865,3865,0
20250401,153100,335297160,3865,3865,3865,3865,0
20250401,153000,335297160,3865,3865,3865,3865,1530
20250401,152900,329383710,3905,3905,3905,3905,0
20250401,152800,329383710,3905,3905,3905,3905,0
20250401,152700,329383710,3905,3905,3905,3905,0
20250401,152600,329383710,3905,3905,3905,3905,0
20250401,152500,329383710,3905,3905,3905,3905,0
20250401,152400,329383710,3905,3905,3905,3905,0
20250401,152300,329383710,3905,3905,3905,3905,0
20250401,152200,329383710,3905,3905,3905,3905,0
20250401,152100,329383710,3905,3905,3905,3905,0
20250401,152000,329383710,3905,3905,3905,3905,0
20250401,151900,329383710,3905,3910,3920,3905,128
20250401,151800,328883420,3920,3915,3920,3915,154
20250401,151700,328279930,3915,3915,3915,3915,137
20250401,151600,327743575,3915,3915,3915,3915,125
20250401,151500,327254200,3915,3915,3915,3915,1
20250401,151400,327250285,3915,3917,3917,3915,199
20250401,151300,326470888,3925,3925,3925,3925,0
20250401,151200,326470888,3925,3925,3925,3925,0
20250401,151100,326470888,3925,3925,3925,3925,0
20250401,151000,326470888,3925,3925,3925,3925,1
20250401,150900,326466963,3910,3910,3910,3910,289
20250401,150800,325336973,3925,3925,3925,3925,0
20250401,150700,325336973,3925,3925,3925,3925,65
20250401,150600,325081848,3930,3930,3930,3930,1
20250401,150500,325077918,3920,3920,3920,3920,0
20250401,150400,325077918,3920,3920,3920,3920,0
20250401,150300,325077918,3920,3920,3920,3920,25
20250401,150200,324979918,3935,3935,3935,3935,0
20250401,150100,324979918,3935,3935,3935,3935,0
20250401,150000,324979918,3935,3935,3935,3935,32
20250401,145900,324853998,3935,3930,3935,3930,216
20250401,145800,324004563,3925,3930,3930,3925,222
20250401,145700,323132238,3930,3935,3935,3930,323
20250401,145600,321862708,3935,3930,3935,3930,302
20250401,145500,320674973,3930,3930,3930,3930,143
20250401,145400,320112983,3930,3925,3930,3920,214
20250401,145300,319273163,3920,3935,3935,3915,534
20250401,145200,317178318,3935,3935,3935,3935,259
20250401,145100,316159153,3925,3925,3925,3925,154
20250401,145000,315554703,3925,3920,3925,3920,259
20250401,144900,314538513,3920,3920,3920,3920,219
20250401,144800,313680033,3920,3920,3920,3915,286
20250401,144700,312559048,3915,3915,3920,3915,165
20250401,144600,311912793,3915,3915,3915,3915,468
20250401,144500,310080573,3915,3915,3915,3915,163
20250401,144400,309442428,3925,3925,3925,3925,0
20250401,144300,309442428,3925,3925,3925,3925,4
20250401,144200,309426728,3920,3920,3920,3920,0
20250401,144100,309426728,3920,3925,3925,3920,476
20250401,144000,307559433,3925,3925,3925,3925,0
20250401,143900,307559433,3925,3925,3925,3925,178
20250401,143800,306860783,3925,3922,3925,3922,301
20250401,143700,305680072,3925,3925,3925,3925,0
20250401,143600,305680072,3925,3925,3925,3925,0
20250401,143500,305680072,3925,3925,3925,3925,275
20250401,143400,304600697,3925,3925,3925,3925,9
20250401,143300,304565372,3930,3930,3930,3930,269
20250401,143200,303508202,3930,3925,3930,3925,266
20250401,143100,302462847,3925,3925,3925,3925,0
20250401,143000,302462847,3925,3925,3925,3925,0
20250401,142900,302462847,3925,3925,3925,3925,274
20250401,142800,301387397,3925,3925,3925,3925,0
20250401,142700,301387397,3925,3925,3925,3925,0
20250401,142600,301387397,3925,3925,3925,3925,0
20250401,142500,301387397,3925,3935,3935,3925,716
20250401,142400,298574207,3937,3937,3937,3937,0
20250401,142300,298574207,3937,3935,3937,3935,274
20250401,142200,297495775,3935,3935,3935,3935,0
20250401,142100,297495775,3935,3935,3935,3930,383
20250401,142000,295988815,3935,3935,3935,3935,0
20250401,141900,295988815,3935,3935,3935,3935,275
20250401,141800,294906690,3940,3940,3940,3940,0
20250401,141700,294906690,3940,3940,3940,3940,65
20250401,141600,294650590,3935,3930,3935,3930,210
20250401,141500,293824340,3935,3935,3935,3935,0
20250401,141400,293824340,3935,3935,3935,3935,75
20250401,141300,293529215,3935,3935,3935,3935,200
20250401,141200,292742215,3940,3940,3940,3940,0
20250401,141100,292742215,3940,3940,3940,3940,427
20250401,141000,291059835,3930,3930,3940,3930,82
20250401,140900,290737055,3925,3925,3925,3925,0
20250401,140800,290737055,3925,3925,3925,3925,7
20250401,140700,290709580,3940,3930,3940,3920,753
20250401,140600,287757790,3935,3935,3935,3935,0
20250401,140500,287757790,3935,3935,3935,3935,119
20250401,140400,287289525,3930,3930,3930,3930,155
20250401,140300,286680375,3930,3930,3930,3930,39
20250401,140200,286527105,3935,3935,3935,3935,0
20250401,140100,286527105,3935,3935,3935,3935,0
20250401,140000,286527105,3935,3940,3940,3935,276
20250401,135900,285439670,3935,3935,3935,3935,275
20250401,135800,284357545,3935,3935,3935,3935,0
20250401,135700,284357545,3935,3935,3935,3935,0
20250401,135600,284357545,3935,3935,3935,3935,275
20250401,135500,283275420,3920,3920,3920,3920,0
20250401,135400,283275420,3920,3920,3920,3920,0
20250401,135300,283275420,3920,3920,3920,3920,0
20250401,135200,283275420,3920,3935,3935,3920,467
20250401,135100,281440655,3930,3930,3930,3930,0
20250401,135000,281440655,3930,3935,3935,3930,313
20250401,134900,280210370,3935,3935,3935,3935,0
20250401,134800,280210370,3935,3935,3935,3935,0
20250401,134700,280210370,3935,3935,3935,3935,275
20250401,134600,279128245,3935,3935,3935,3935,0
20250401,134500,279128245,3935,3935,3935,3935,0
20250401,134400,279128245,3935,3935,3935,3935,76
20250401,134300,278829185,3935,3935,3935,3935,29
20250401,134200,278715070,3915,3935,3935,3915,452
20250401,134100,276939990,3935,3935,3935,3935,22
20250401,134000,276853420,3935,3935,3935,3935,275
20250401,133900,275771295,3935,3935,3935,3935,0
20250401,133800,275771295,3935,3935,3935,3935,0
20250401,133700,275771295,3935,3935,3935,3935,0
20250401,133600,275771295,3935,3935,3935,3935,0
20250401,133500,275771295,3935,3940,3940,3935,471
20250401,133400,273916385,3940,3935,3940,3935,330
20250401,133300,272617560,3935,3935,3935,3935,21
20250401,133200,272534925,3935,3935,3935,3935,0
20250401,133100,272534925,3935,3935,3935,3935,0
20250401,133000,272534925,3935,3930,3935,3930,174
20250401,132900,271850735,3925,3925,3925,3925,100
20250401,132800,271458235,3920,3920,3920,3920,0
20250401,132700,271458235,3920,3930,3940,3920,463
20250401,132600,269637805,3940,3940,3940,3940,0
20250401,132500,269637805,3940,3940,3940,3940,0
20250401,132400,269637805,3940,3935,3940,3935,274
20250401,132300,268558260,3940,3940,3940,3940,0
20250401,132200,268558260,3940,3940,3940,3940,0
20250401,132100,268558260,3940,3940,3940,3940,275
20250401,132000,267474760,3940,3940,3940,3940,39
20250401,131900,267321100,3935,3935,3935,3935,0
20250401,131800,267321100,3935,3935,3935,3935,0
20250401,131700,267321100,3935,3930,3935,3930,275
20250401,131600,266239060,3935,3935,3935,3935,0
20250401,131500,266239060,3935,3935,3935,3935,275
20250401,131400,265156935,3935,3935,3935,3935,0
20250401,131300,265156935,3935,3935,3935,3935,0
20250401,131200,265156935,3935,3935,3935,3935,275
20250401,131100,264074810,3915,3915,3915,3915,0
20250401,131000,264074810,3915,3915,3915,3915,0
20250401,130900,264074810,3915,3935,3940,3915,642
20250401,130800,261555050,3930,3930,3930,3930,2
20250401,130700,261547190,3935,3935,3935,3935,0
20250401,130600,261547190,3935,3935,3935,3935,0
20250401,130500,261547190,3935,3935,3935,3935,394
20250401,130400,259996800,3935,3935,3935,3935,0
20250401,130300,259996800,3935,3935,3935,3935,0
20250401,130200,259996800,3935,3930,3935,3930,125
20250401,130100,259504955,3920,3920,3920,3920,150
20250401,130000,258916955,3940,3935,3940,3935,417
20250401,125900,257275865,3935,3935,3935,3935,55
20250401,125800,257059440,3925,3925,3925,3925,26
20250401,125700,256957390,3940,3940,3940,3940,163
20250401,125600,256315170,3935,3935,3935,3935,244
20250401,125500,255355030,3930,3930,3930,3930,31
20250401,125400,255233200,3940,3940,3940,3940,0
20250401,125300,255233200,3940,3935,3940,3935,275
20250401,125200,254150825,3930,3930,3930,3930,49
20250401,125100,253958255,3920,3920,3920,3920,0
20250401,125000,253958255,3920,3920,3920,3920,0
20250401,124900,253958255,3920,3930,3940,3920,784
20250401,124800,250880185,3930,3930,3930,3930,0
20250401,124700,250880185,3930,3930,3930,3930,0
20250401,124600,250880185,3930,3930,3930,3930,344
20250401,124500,249528265,3925,3925,3925,3925,3
20250401,124400,249516490,3930,3930,3930,3930,25
20250401,124300,249418240,3925,3925,3925,3925,0
20250401,124200,249418240,3925,3925,3925,3925,275
20250401,124100,248338865,3920,3920,3920,3920,0
20250401,124000,248338865,3920,3920,3920,3920,0
20250401,123900,248338865,3920,3925,3925,3920,544
20250401,123800,246205010,3915,3915,3915,3915,6
20250401,123700,246181520,3925,3925,3925,3925,0
20250401,123600,246181520,3925,3925,3925,3925,0
20250401,123500,246181520,3925,3910,3925,3910,25
20250401,123400,246083725,3890,3910,3910,3890,62
20250401,123300,245841565,3910,3910,3910,3910,583
20250401,123200,243562035,3925,3925,3925,3925,19
20250401,123100,243487460,3920,3920,3920,3920,274
20250401,123000,242413380,3895,3895,3895,3895,0
20250401,122900,242413380,3895,3895,3895,3895,0
20250401,122800,242413380,3895,3895,3895,3895,0
20250401,122700,242413380,3895,3895,3895,3895,0
20250401,122600,242413380,3895,3915,3915,3895,385
20250401,122500,240908305,3915,3915,3915,3915,0
20250401,122400,240908305,3915,3915,3915,3915,275
20250401,122300,239831680,3900,3900,3900,3900,0
20250401,122200,239831680,3900,3905,3905,3900,85
20250401,122100,239500025,3905,3905,3905,3905,0
20250401,122000,239500025,3905,3915,3915,3900,3010
20250401,121900,227742175,3915,3915,3915,3915,0
20250401,121800,227742175,3915,3915,3915,3915,0
20250401,121700,227742175,3915,3920,3920,3915,355
20250401,121600,226350950,3930,3930,3930,3930,0
20250401,121500,226350950,3930,3940,3940,3930,177
20250401,121400,225654730,3935,3935,3935,3935,4
20250401,121300,225638990,3940,3940,3940,3940,0
20250401,121200,225638990,3940,3940,3940,3940,0
20250401,121100,225638990,3940,3940,3940,3940,0
20250401,121000,225638990,3940,3940,3940,3940,0
20250401,120900,225638990,3940,3940,3940,3940,0
20250401,120800,225638990,3940,3940,3940,3940,75
20250401,120700,225343490,3935,3940,3940,3935,350
20250401,120600,223964870,3940,3940,3940,3940,0
20250401,120500,223964870,3940,3940,3940,3940,275
20250401,120400,222881370,3935,3935,3935,3935,70
20250401,120300,222605920,3935,3935,3935,3935,0
20250401,120200,222605920,3935,3930,3935,3930,275
20250401,120100,221524310,3940,3940,3940,3940,0
20250401,120000,221524310,3940,3935,3940,3935,35
20250401,115900,221386430,3930,3930,3930,3930,240
20250401,115800,220443230,3920,3920,3920,3920,0
20250401,115700,220443230,3920,3920,3920,3920,0
20250401,115600,220443230,3920,3920,3920,3920,0
20250401,115500,220443230,3920,3920,3920,3920,274
20250401,115400,219369150,3925,3925,3925,3925,0
20250401,115300,219369150,3925,3920,3925,3920,270
20250401,115200,218310165,3915,3915,3915,3915,5
20250401,115100,218290590,3915,3915,3915,3915,0
20250401,115000,218290590,3915,3930,3930,3915,343
20250401,114900,216943585,3925,3925,3925,3925,0
20250401,114800,216943585,3925,3935,3935,3920,379
20250401,114700,215453655,3935,3935,3935,3935,0
20250401,114600,215453655,3935,3935,3935,3935,1
20250401,114500,215449720,3920,3920,3920,3920,0
20250401,114400,215449720,3920,3940,3940,3920,279
20250401,114300,214350560,3935,3935,3935,3935,0
20250401,114200,214350560,3935,3935,3935,3935,46
20250401,114100,214169550,3940,3940,3940,3940,228
20250401,114000,213271230,3935,3935,3935,3935,47
20250401,113900,213086285,3940,3935,3940,3935,303
20250401,113800,211893135,3930,3930,3930,3930,0
20250401,113700,211893135,3930,3930,3930,3930,90
20250401,113600,211539435,3935,3935,3935,3935,275
20250401,113500,210457310,3935,3935,3935,3935,76
20250401,113400,210158250,3935,3935,3935,3935,45
20250401,113300,209981175,3940,3940,3940,3940,274
20250401,113200,208901615,3935,3935,3935,3935,0
20250401,113100,208901615,3935,3940,3940,3935,344
20250401,113000,207546945,3935,3935,3935,3935,70
20250401,112900,207271495,3935,3935,3935,3935,0
20250401,112800,207271495,3935,3935,3935,3935,175
20250401,112700,206582870,3930,3930,3930,3930,100
20250401,112600,206189870,3925,3925,3925,3925,0
20250401,112500,206189870,3925,3925,3925,3925,0
20250401,112400,206189870,3925,3925,3925,3925,0
20250401,112300,206189870,3925,3930,3930,3920,368
20250401,112200,204745010,3935,3935,3935,3935,245
20250401,112100,203780935,3925,3920,3925,3920,80
20250401,112000,203467185,3935,3935,3935,3935,0
20250401,111900,203467185,3935,3935,3935,3935,156
20250401,111800,202853325,3920,3920,3920,3920,274
20250401,111700,201779245,3935,3935,3935,3935,0
20250401,111600,201779245,3935,3930,3935,3930,269
20250401,111500,200721865,3925,3925,3925,3925,189
20250401,111400,199980040,3925,3925,3925,3925,0
20250401,111300,199980040,3925,3920,3925,3920,362
20250401,111200,198560560,3920,3920,3920,3920,106
20250401,111100,198145040,3920,3915,3920,3910,359
20250401,111000,196739540,3905,3905,3905,3905,0
20250401,110900,196739540,3905,3905,3905,3905,0
20250401,110800,196739540,3905,3920,3920,3905,276
20250401,110700,195661745,3920,3920,3920,3920,225
20250401,110600,194779745,3925,3915,3925,3915,52
20250401,110500,194576145,3925,3925,3925,3925,0
20250401,110400,194576145,3925,3925,3925,3925,15
20250401,110300,194517270,3925,3910,3925,3910,232
20250401,110200,193606870,3925,3915,3925,3915,280
20250401,110100,192510620,3910,3910,3910,3910,1375
20250401,110000,187134370,3930,3920,3930,3920,1335
20250401,105900,181893920,3910,3910,3910,3910,0
20250401,105800,181893920,3910,3910,3910,3910,0
20250401,105700,181893920,3910,3910,3910,3910,0
20250401,105600,181893920,3910,3915,3915,3910,183
20250401,105500,181178025,3915,3905,3915,3905,523
20250401,105400,179133180,3900,3890,3900,3890,75
20250401,105300,178841180,3885,3885,3885,3885,1
20250401,105200,178837295,3900,3900,3900,3900,100
20250401,105100,178447295,3900,3900,3905,3870,176
20250401,105000,177761535,3900,3915,3915,3900,546
20250401,104900,175632120,3910,3905,3910,3905,618
20250401,104800,173215940,3875,3890,3900,3875,1377
20250401,104700,167865595,3870,3870,3870,3870,0
20250401,104600,167865595,3870,3880,3890,3870,378
20250401,104500,166397290,3880,3875,3880,3875,283
20250401,104400,165300275,3850,3875,3875,3850,405
20250401,104300,163731025,3865,3870,3870,3865,282
20250401,104200,162639725,3865,3860,3865,3860,266
20250401,104100,161612425,3855,3855,3855,3855,7
20250401,104000,161585440,3835,3835,3835,3835,0
20250401,103900,161585440,3835,3840,3840,3835,10
20250401,103800,161547085,3840,3840,3840,3840,0
20250401,103700,161547085,3840,3840,3840,3840,274
20250401,103600,160494925,3860,3860,3860,3860,274
20250401,103500,159437285,3855,3855,3855,3855,1
20250401,103400,159433430,3835,3835,3835,3835,0
20250401,103300,159433430,3835,3835,3835,3835,0
20250401,103200,159433430,3835,3835,3835,3835,0
20250401,103100,159433430,3835,3850,3855,3835,301
20250401,103000,158273845,3835,3835,3835,3835,0
20250401,102900,158273845,3835,3845,3845,3835,20
20250401,102800,158197055,3855,3870,3870,3855,276
20250401,102700,157133045,3870,3865,3870,3850,455
20250401,102600,155377165,3840,3840,3840,3840,0
20250401,102500,155377165,3840,3840,3840,3840,0
20250401,102400,155377165,3840,3840,3840,3840,0
20250401,102300,155377165,3840,3870,3870,3840,806
20250401,102200,152259185,3855,3855,3855,3855,80
20250401,102100,151950785,3840,3870,3870,3840,532
20250401,102000,149906945,3870,3870,3870,3870,0
20250401,101900,149906945,3870,3860,3870,3860,275
20250401,101800,148845435,3860,3860,3860,3860,0
20250401,101700,148845435,3860,3860,3860,3860,1
20250401,101600,148841575,3840,3860,3860,3840,283
20250401,101500,147749355,3870,3870,3870,3870,398
20250401,101400,146209095,3870,3870,3870,3870,1
20250401,101300,146205225,3850,3850,3850,3850,0
20250401,101200,146205225,3850,3850,3850,3850,1
20250401,101100,146201375,3850,3845,3850,3845,572
20250401,101000,144000665,3865,3870,3870,3865,360
20250401,100900,142608330,3870,3845,3870,3845,5899
20250401,100800,119885485,3835,3830,3840,3830,1468
20250401,100700,114256370,3825,3805,3825,3805,1796
20250401,100600,107404340,3805,3800,3805,3800,530
20250401,100500,105389475,3795,3795,3795,3795,262
20250401,100400,104395185,3790,3790,3790,3790,0
20250401,100300,104395185,3790,3790,3790,3790,350
20250401,100200,103068685,3780,3780,3780,3780,0
20250401,100100,103068685,3780,3785,3785,3780,686
20250401,100000,100474755,3785,3785,3785,3785,166
20250401,095900,99846445,3790,3790,3790,3790,320
20250401,095800,98633645,3800,3800,3800,3800,235
20250401,095700,97740645,3795,3790,3795,3790,23
20250401,095600,97653460,3790,3795,3795,3790,559
20250401,095500,95532400,3805,3805,3805,3805,0
20250401,095400,95532400,3805,3805,3805,3805,12
20250401,095300,95486740,3800,3795,3800,3795,262
20250401,095200,94492065,3795,3800,3800,3795,339
20250401,095100,93205555,3795,3795,3795,3795,89
20250401,095000,92867800,3805,3805,3805,3805,0
20250401,094900,92867800,3805,3805,3805,3805,2
20250401,094800,92860190,3805,3805,3805,3805,1
20250401,094700,92856385,3805,3805,3805,3805,0
20250401,094600,92856385,3805,3805,3805,3805,23
20250401,094500,92768870,3785,3785,3785,3785,3
20250401,094400,92757515,3785,3775,3785,3775,62
20250401,094300,92523095,3770,3770,3770,3770,0
20250401,094200,92523095,3770,3770,3770,3770,0
20250401,094100,92523095,3770,3810,3810,3770,562
20250401,094000,90401875,3810,3810,3810,3810,557
20250401,093900,88279705,3810,3810,3810,3810,1
20250401,093800,88275895,3810,3785,3810,3785,453
20250401,093700,86554885,3765,3765,3765,3765,0
20250401,093600,86554885,3765,3765,3765,3765,0
20250401,093500,86554885,3765,3765,3765,3765,200
20250401,093400,85801885,3765,3765,3765,3765,0
20250401,093300,85801885,3765,3770,3770,3765,60
20250401,093200,85575980,3765,3775,3775,3765,676
20250401,093100,83030150,3780,3785,3785,3780,1013
20250401,093000,79200945,3785,3785,3785,3785,666
20250401,092900,76680135,3805,3805,3805,3805,1
20250401,092800,76676330,3805,3805,3805,3805,0
20250401,092700,76676330,3805,3805,3805,3805,0
20250401,092600,76676330,3805,3805,3805,3805,101
20250401,092500,76292025,3805,3805,3805,3805,1
20250401,092400,76288220,3805,3805,3805,3805,1200
20250401,092300,71722220,3805,3805,3810,3805,1521
20250401,092200,65932825,3805,3805,3805,3805,200
20250401,092100,65171825,3805,3810,3810,3790,615
20250401,092000,62837670,3810,3810,3810,3810,0
20250401,091900,62837670,3810,3805,3810,3805,169
20250401,091800,62193885,3780,3780,3780,3780,0
20250401,091700,62193885,3780,3780,3780,3780,0
20250401,091600,62193885,3780,3805,3805,3780,602
20250401,091500,59911675,3805,3805,3805,3805,500
20250401,091400,58009175,3810,3810,3810,3810,228
20250401,091300,57140495,3805,3805,3805,3805,35
20250401,091200,57007320,3805,3785,3805,3785,578
20250401,091100,54808880,3785,3790,3800,3770,2049
20250401,091000,47044185,3790,3785,3790,3785,467
20250401,090900,45274775,3755,3755,3755,3755,0
20250401,090800,45274775,3755,3755,3755,3755,0
20250401,090700,45274775,3755,3780,3780,3755,323
20250401,090600,44061585,3780,3745,3780,3745,152
20250401,090500,43492065,3745,3750,3750,3742,68
20250401,090400,43237400,3750,3755,3760,3750,1542
20250401,090300,37442985,3760,3760,3760,3755,1525
20250401,090200,31709005,3760,3760,3760,3760,500
20250401,090100,29829005,3810,3810,3810,3810,0
20250401,090000,29829005,3810,3730,3810,3720,7986
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 335297160 3865 3865 3865 3865 1530
3 20250401 191000 335297160 3865 3865 3865 3865 0
4 20250401 190900 335297160 3865 3865 3865 3865 0
5 20250401 190800 335297160 3865 3865 3865 3865 0
6 20250401 190700 335297160 3865 3865 3865 3865 0
7 20250401 190600 335297160 3865 3865 3865 3865 0
8 20250401 190500 335297160 3865 3865 3865 3865 0
9 20250401 190400 335297160 3865 3865 3865 3865 0
10 20250401 190300 335297160 3865 3865 3865 3865 0
11 20250401 190200 335297160 3865 3865 3865 3865 0
12 20250401 190100 335297160 3865 3865 3865 3865 0
13 20250401 190000 335297160 3865 3865 3865 3865 0
14 20250401 185900 335297160 3865 3865 3865 3865 0
15 20250401 185800 335297160 3865 3865 3865 3865 0
16 20250401 185700 335297160 3865 3865 3865 3865 0
17 20250401 185600 335297160 3865 3865 3865 3865 0
18 20250401 185500 335297160 3865 3865 3865 3865 0
19 20250401 185400 335297160 3865 3865 3865 3865 0
20 20250401 185300 335297160 3865 3865 3865 3865 0
21 20250401 185200 335297160 3865 3865 3865 3865 0
22 20250401 185100 335297160 3865 3865 3865 3865 0
23 20250401 185000 335297160 3865 3865 3865 3865 0
24 20250401 184900 335297160 3865 3865 3865 3865 0
25 20250401 184800 335297160 3865 3865 3865 3865 0
26 20250401 184700 335297160 3865 3865 3865 3865 0
27 20250401 184600 335297160 3865 3865 3865 3865 0
28 20250401 184500 335297160 3865 3865 3865 3865 0
29 20250401 184400 335297160 3865 3865 3865 3865 0
30 20250401 184300 335297160 3865 3865 3865 3865 0
31 20250401 184200 335297160 3865 3865 3865 3865 0
32 20250401 184100 335297160 3865 3865 3865 3865 1530
33 20250401 184000 335297160 3865 3865 3865 3865 0
34 20250401 183900 335297160 3865 3865 3865 3865 0
35 20250401 183800 335297160 3865 3865 3865 3865 0
36 20250401 183700 335297160 3865 3865 3865 3865 0
37 20250401 183600 335297160 3865 3865 3865 3865 0
38 20250401 183500 335297160 3865 3865 3865 3865 0
39 20250401 183400 335297160 3865 3865 3865 3865 0
40 20250401 183300 335297160 3865 3865 3865 3865 0
41 20250401 183200 335297160 3865 3865 3865 3865 0
42 20250401 183100 335297160 3865 3865 3865 3865 0
43 20250401 183000 335297160 3865 3865 3865 3865 0
44 20250401 182900 335297160 3865 3865 3865 3865 0
45 20250401 182800 335297160 3865 3865 3865 3865 0
46 20250401 182700 335297160 3865 3865 3865 3865 0
47 20250401 182600 335297160 3865 3865 3865 3865 0
48 20250401 182500 335297160 3865 3865 3865 3865 0
49 20250401 182400 335297160 3865 3865 3865 3865 0
50 20250401 182300 335297160 3865 3865 3865 3865 0
51 20250401 182200 335297160 3865 3865 3865 3865 0
52 20250401 182100 335297160 3865 3865 3865 3865 0
53 20250401 182000 335297160 3865 3865 3865 3865 0
54 20250401 181900 335297160 3865 3865 3865 3865 0
55 20250401 181800 335297160 3865 3865 3865 3865 0
56 20250401 181700 335297160 3865 3865 3865 3865 0
57 20250401 181600 335297160 3865 3865 3865 3865 0
58 20250401 181500 335297160 3865 3865 3865 3865 0
59 20250401 181400 335297160 3865 3865 3865 3865 0
60 20250401 181300 335297160 3865 3865 3865 3865 0
61 20250401 181200 335297160 3865 3865 3865 3865 0
62 20250401 181100 335297160 3865 3865 3865 3865 1530
63 20250401 181000 335297160 3865 3865 3865 3865 0
64 20250401 180900 335297160 3865 3865 3865 3865 0
65 20250401 180800 335297160 3865 3865 3865 3865 0
66 20250401 180700 335297160 3865 3865 3865 3865 0
67 20250401 180600 335297160 3865 3865 3865 3865 0
68 20250401 180500 335297160 3865 3865 3865 3865 0
69 20250401 180400 335297160 3865 3865 3865 3865 0
70 20250401 180300 335297160 3865 3865 3865 3865 0
71 20250401 180200 335297160 3865 3865 3865 3865 0
72 20250401 180100 335297160 3865 3865 3865 3865 0
73 20250401 180000 335297160 3865 3865 3865 3865 0
74 20250401 175900 335297160 3865 3865 3865 3865 0
75 20250401 175800 335297160 3865 3865 3865 3865 0
76 20250401 175700 335297160 3865 3865 3865 3865 0
77 20250401 175600 335297160 3865 3865 3865 3865 0
78 20250401 175500 335297160 3865 3865 3865 3865 0
79 20250401 175400 335297160 3865 3865 3865 3865 0
80 20250401 175300 335297160 3865 3865 3865 3865 0
81 20250401 175200 335297160 3865 3865 3865 3865 0
82 20250401 175100 335297160 3865 3865 3865 3865 0
83 20250401 175000 335297160 3865 3865 3865 3865 0
84 20250401 174900 335297160 3865 3865 3865 3865 0
85 20250401 174800 335297160 3865 3865 3865 3865 0
86 20250401 174700 335297160 3865 3865 3865 3865 0
87 20250401 174600 335297160 3865 3865 3865 3865 0
88 20250401 174500 335297160 3865 3865 3865 3865 0
89 20250401 174400 335297160 3865 3865 3865 3865 0
90 20250401 174300 335297160 3865 3865 3865 3865 0
91 20250401 174200 335297160 3865 3865 3865 3865 0
92 20250401 174100 335297160 3865 3865 3865 3865 1530
93 20250401 174000 335297160 3865 3865 3865 3865 0
94 20250401 173900 335297160 3865 3865 3865 3865 0
95 20250401 173800 335297160 3865 3865 3865 3865 0
96 20250401 173700 335297160 3865 3865 3865 3865 0
97 20250401 173600 335297160 3865 3865 3865 3865 0
98 20250401 173500 335297160 3865 3865 3865 3865 0
99 20250401 173400 335297160 3865 3865 3865 3865 0
100 20250401 173300 335297160 3865 3865 3865 3865 0
101 20250401 173200 335297160 3865 3865 3865 3865 0
102 20250401 173100 335297160 3865 3865 3865 3865 0
103 20250401 173000 335297160 3865 3865 3865 3865 0
104 20250401 172900 335297160 3865 3865 3865 3865 0
105 20250401 172800 335297160 3865 3865 3865 3865 0
106 20250401 172700 335297160 3865 3865 3865 3865 0
107 20250401 172600 335297160 3865 3865 3865 3865 0
108 20250401 172500 335297160 3865 3865 3865 3865 0
109 20250401 172400 335297160 3865 3865 3865 3865 0
110 20250401 172300 335297160 3865 3865 3865 3865 0
111 20250401 172200 335297160 3865 3865 3865 3865 0
112 20250401 172100 335297160 3865 3865 3865 3865 0
113 20250401 172000 335297160 3865 3865 3865 3865 0
114 20250401 171900 335297160 3865 3865 3865 3865 0
115 20250401 171800 335297160 3865 3865 3865 3865 0
116 20250401 171700 335297160 3865 3865 3865 3865 0
117 20250401 171600 335297160 3865 3865 3865 3865 0
118 20250401 171500 335297160 3865 3865 3865 3865 0
119 20250401 171400 335297160 3865 3865 3865 3865 0
120 20250401 171300 335297160 3865 3865 3865 3865 0
121 20250401 171200 335297160 3865 3865 3865 3865 0
122 20250401 171100 335297160 3865 3865 3865 3865 1530
123 20250401 171000 335297160 3865 3865 3865 3865 0
124 20250401 170900 335297160 3865 3865 3865 3865 0
125 20250401 170800 335297160 3865 3865 3865 3865 0
126 20250401 170700 335297160 3865 3865 3865 3865 0
127 20250401 170600 335297160 3865 3865 3865 3865 0
128 20250401 170500 335297160 3865 3865 3865 3865 0
129 20250401 170400 335297160 3865 3865 3865 3865 0
130 20250401 170300 335297160 3865 3865 3865 3865 0
131 20250401 170200 335297160 3865 3865 3865 3865 0
132 20250401 170100 335297160 3865 3865 3865 3865 0
133 20250401 170000 335297160 3865 3865 3865 3865 0
134 20250401 165900 335297160 3865 3865 3865 3865 0
135 20250401 165800 335297160 3865 3865 3865 3865 0
136 20250401 165700 335297160 3865 3865 3865 3865 0
137 20250401 165600 335297160 3865 3865 3865 3865 0
138 20250401 165500 335297160 3865 3865 3865 3865 0
139 20250401 165400 335297160 3865 3865 3865 3865 0
140 20250401 165300 335297160 3865 3865 3865 3865 0
141 20250401 165200 335297160 3865 3865 3865 3865 0
142 20250401 165100 335297160 3865 3865 3865 3865 0
143 20250401 165000 335297160 3865 3865 3865 3865 0
144 20250401 164900 335297160 3865 3865 3865 3865 0
145 20250401 164800 335297160 3865 3865 3865 3865 0
146 20250401 164700 335297160 3865 3865 3865 3865 0
147 20250401 164600 335297160 3865 3865 3865 3865 0
148 20250401 164500 335297160 3865 3865 3865 3865 0
149 20250401 164400 335297160 3865 3865 3865 3865 0
150 20250401 164300 335297160 3865 3865 3865 3865 0
151 20250401 164200 335297160 3865 3865 3865 3865 0
152 20250401 164100 335297160 3865 3865 3865 3865 1530
153 20250401 164000 335297160 3865 3865 3865 3865 0
154 20250401 163900 335297160 3865 3865 3865 3865 0
155 20250401 163800 335297160 3865 3865 3865 3865 0
156 20250401 163700 335297160 3865 3865 3865 3865 0
157 20250401 163600 335297160 3865 3865 3865 3865 0
158 20250401 163500 335297160 3865 3865 3865 3865 0
159 20250401 163400 335297160 3865 3865 3865 3865 0
160 20250401 163300 335297160 3865 3865 3865 3865 0
161 20250401 163200 335297160 3865 3865 3865 3865 0
162 20250401 163100 335297160 3865 3865 3865 3865 0
163 20250401 163000 335297160 3865 3865 3865 3865 0
164 20250401 162900 335297160 3865 3865 3865 3865 0
165 20250401 162800 335297160 3865 3865 3865 3865 0
166 20250401 162700 335297160 3865 3865 3865 3865 0
167 20250401 162600 335297160 3865 3865 3865 3865 0
168 20250401 162500 335297160 3865 3865 3865 3865 0
169 20250401 162400 335297160 3865 3865 3865 3865 0
170 20250401 162300 335297160 3865 3865 3865 3865 0
171 20250401 162200 335297160 3865 3865 3865 3865 0
172 20250401 162100 335297160 3865 3865 3865 3865 0
173 20250401 162000 335297160 3865 3865 3865 3865 0
174 20250401 161900 335297160 3865 3865 3865 3865 0
175 20250401 161800 335297160 3865 3865 3865 3865 0
176 20250401 161700 335297160 3865 3865 3865 3865 0
177 20250401 161600 335297160 3865 3865 3865 3865 0
178 20250401 161500 335297160 3865 3865 3865 3865 0
179 20250401 161400 335297160 3865 3865 3865 3865 0
180 20250401 161300 335297160 3865 3865 3865 3865 0
181 20250401 161200 335297160 3865 3865 3865 3865 0
182 20250401 161100 335297160 3865 3865 3865 3865 1530
183 20250401 161000 335297160 3865 3865 3865 3865 0
184 20250401 160900 335297160 3865 3865 3865 3865 0
185 20250401 160800 335297160 3865 3865 3865 3865 0
186 20250401 160700 335297160 3865 3865 3865 3865 0
187 20250401 160600 335297160 3865 3865 3865 3865 0
188 20250401 160500 335297160 3865 3865 3865 3865 0
189 20250401 160400 335297160 3865 3865 3865 3865 0
190 20250401 160300 335297160 3865 3865 3865 3865 0
191 20250401 160200 335297160 3865 3865 3865 3865 0
192 20250401 160100 335297160 3865 3865 3865 3865 0
193 20250401 160000 335297160 3865 3865 3865 3865 0
194 20250401 155900 335297160 3865 3865 3865 3865 0
195 20250401 155800 335297160 3865 3865 3865 3865 0
196 20250401 155700 335297160 3865 3865 3865 3865 0
197 20250401 155600 335297160 3865 3865 3865 3865 0
198 20250401 155500 335297160 3865 3865 3865 3865 0
199 20250401 155400 335297160 3865 3865 3865 3865 0
200 20250401 155300 335297160 3865 3865 3865 3865 0
201 20250401 155200 335297160 3865 3865 3865 3865 0
202 20250401 155100 335297160 3865 3865 3865 3865 0
203 20250401 155000 335297160 3865 3865 3865 3865 0
204 20250401 154900 335297160 3865 3865 3865 3865 0
205 20250401 154800 335297160 3865 3865 3865 3865 0
206 20250401 154700 335297160 3865 3865 3865 3865 0
207 20250401 154600 335297160 3865 3865 3865 3865 0
208 20250401 154500 335297160 3865 3865 3865 3865 0
209 20250401 154400 335297160 3865 3865 3865 3865 0
210 20250401 154300 335297160 3865 3865 3865 3865 0
211 20250401 154200 335297160 3865 3865 3865 3865 0
212 20250401 154100 335297160 3865 3865 3865 3865 1530
213 20250401 154000 335297160 3865 3865 3865 3865 0
214 20250401 153900 335297160 3865 3865 3865 3865 0
215 20250401 153800 335297160 3865 3865 3865 3865 0
216 20250401 153700 335297160 3865 3865 3865 3865 0
217 20250401 153600 335297160 3865 3865 3865 3865 0
218 20250401 153500 335297160 3865 3865 3865 3865 0
219 20250401 153400 335297160 3865 3865 3865 3865 0
220 20250401 153300 335297160 3865 3865 3865 3865 0
221 20250401 153200 335297160 3865 3865 3865 3865 0
222 20250401 153100 335297160 3865 3865 3865 3865 0
223 20250401 153000 335297160 3865 3865 3865 3865 1530
224 20250401 152900 329383710 3905 3905 3905 3905 0
225 20250401 152800 329383710 3905 3905 3905 3905 0
226 20250401 152700 329383710 3905 3905 3905 3905 0
227 20250401 152600 329383710 3905 3905 3905 3905 0
228 20250401 152500 329383710 3905 3905 3905 3905 0
229 20250401 152400 329383710 3905 3905 3905 3905 0
230 20250401 152300 329383710 3905 3905 3905 3905 0
231 20250401 152200 329383710 3905 3905 3905 3905 0
232 20250401 152100 329383710 3905 3905 3905 3905 0
233 20250401 152000 329383710 3905 3905 3905 3905 0
234 20250401 151900 329383710 3905 3910 3920 3905 128
235 20250401 151800 328883420 3920 3915 3920 3915 154
236 20250401 151700 328279930 3915 3915 3915 3915 137
237 20250401 151600 327743575 3915 3915 3915 3915 125
238 20250401 151500 327254200 3915 3915 3915 3915 1
239 20250401 151400 327250285 3915 3917 3917 3915 199
240 20250401 151300 326470888 3925 3925 3925 3925 0
241 20250401 151200 326470888 3925 3925 3925 3925 0
242 20250401 151100 326470888 3925 3925 3925 3925 0
243 20250401 151000 326470888 3925 3925 3925 3925 1
244 20250401 150900 326466963 3910 3910 3910 3910 289
245 20250401 150800 325336973 3925 3925 3925 3925 0
246 20250401 150700 325336973 3925 3925 3925 3925 65
247 20250401 150600 325081848 3930 3930 3930 3930 1
248 20250401 150500 325077918 3920 3920 3920 3920 0
249 20250401 150400 325077918 3920 3920 3920 3920 0
250 20250401 150300 325077918 3920 3920 3920 3920 25
251 20250401 150200 324979918 3935 3935 3935 3935 0
252 20250401 150100 324979918 3935 3935 3935 3935 0
253 20250401 150000 324979918 3935 3935 3935 3935 32
254 20250401 145900 324853998 3935 3930 3935 3930 216
255 20250401 145800 324004563 3925 3930 3930 3925 222
256 20250401 145700 323132238 3930 3935 3935 3930 323
257 20250401 145600 321862708 3935 3930 3935 3930 302
258 20250401 145500 320674973 3930 3930 3930 3930 143
259 20250401 145400 320112983 3930 3925 3930 3920 214
260 20250401 145300 319273163 3920 3935 3935 3915 534
261 20250401 145200 317178318 3935 3935 3935 3935 259
262 20250401 145100 316159153 3925 3925 3925 3925 154
263 20250401 145000 315554703 3925 3920 3925 3920 259
264 20250401 144900 314538513 3920 3920 3920 3920 219
265 20250401 144800 313680033 3920 3920 3920 3915 286
266 20250401 144700 312559048 3915 3915 3920 3915 165
267 20250401 144600 311912793 3915 3915 3915 3915 468
268 20250401 144500 310080573 3915 3915 3915 3915 163
269 20250401 144400 309442428 3925 3925 3925 3925 0
270 20250401 144300 309442428 3925 3925 3925 3925 4
271 20250401 144200 309426728 3920 3920 3920 3920 0
272 20250401 144100 309426728 3920 3925 3925 3920 476
273 20250401 144000 307559433 3925 3925 3925 3925 0
274 20250401 143900 307559433 3925 3925 3925 3925 178
275 20250401 143800 306860783 3925 3922 3925 3922 301
276 20250401 143700 305680072 3925 3925 3925 3925 0
277 20250401 143600 305680072 3925 3925 3925 3925 0
278 20250401 143500 305680072 3925 3925 3925 3925 275
279 20250401 143400 304600697 3925 3925 3925 3925 9
280 20250401 143300 304565372 3930 3930 3930 3930 269
281 20250401 143200 303508202 3930 3925 3930 3925 266
282 20250401 143100 302462847 3925 3925 3925 3925 0
283 20250401 143000 302462847 3925 3925 3925 3925 0
284 20250401 142900 302462847 3925 3925 3925 3925 274
285 20250401 142800 301387397 3925 3925 3925 3925 0
286 20250401 142700 301387397 3925 3925 3925 3925 0
287 20250401 142600 301387397 3925 3925 3925 3925 0
288 20250401 142500 301387397 3925 3935 3935 3925 716
289 20250401 142400 298574207 3937 3937 3937 3937 0
290 20250401 142300 298574207 3937 3935 3937 3935 274
291 20250401 142200 297495775 3935 3935 3935 3935 0
292 20250401 142100 297495775 3935 3935 3935 3930 383
293 20250401 142000 295988815 3935 3935 3935 3935 0
294 20250401 141900 295988815 3935 3935 3935 3935 275
295 20250401 141800 294906690 3940 3940 3940 3940 0
296 20250401 141700 294906690 3940 3940 3940 3940 65
297 20250401 141600 294650590 3935 3930 3935 3930 210
298 20250401 141500 293824340 3935 3935 3935 3935 0
299 20250401 141400 293824340 3935 3935 3935 3935 75
300 20250401 141300 293529215 3935 3935 3935 3935 200
301 20250401 141200 292742215 3940 3940 3940 3940 0
302 20250401 141100 292742215 3940 3940 3940 3940 427
303 20250401 141000 291059835 3930 3930 3940 3930 82
304 20250401 140900 290737055 3925 3925 3925 3925 0
305 20250401 140800 290737055 3925 3925 3925 3925 7
306 20250401 140700 290709580 3940 3930 3940 3920 753
307 20250401 140600 287757790 3935 3935 3935 3935 0
308 20250401 140500 287757790 3935 3935 3935 3935 119
309 20250401 140400 287289525 3930 3930 3930 3930 155
310 20250401 140300 286680375 3930 3930 3930 3930 39
311 20250401 140200 286527105 3935 3935 3935 3935 0
312 20250401 140100 286527105 3935 3935 3935 3935 0
313 20250401 140000 286527105 3935 3940 3940 3935 276
314 20250401 135900 285439670 3935 3935 3935 3935 275
315 20250401 135800 284357545 3935 3935 3935 3935 0
316 20250401 135700 284357545 3935 3935 3935 3935 0
317 20250401 135600 284357545 3935 3935 3935 3935 275
318 20250401 135500 283275420 3920 3920 3920 3920 0
319 20250401 135400 283275420 3920 3920 3920 3920 0
320 20250401 135300 283275420 3920 3920 3920 3920 0
321 20250401 135200 283275420 3920 3935 3935 3920 467
322 20250401 135100 281440655 3930 3930 3930 3930 0
323 20250401 135000 281440655 3930 3935 3935 3930 313
324 20250401 134900 280210370 3935 3935 3935 3935 0
325 20250401 134800 280210370 3935 3935 3935 3935 0
326 20250401 134700 280210370 3935 3935 3935 3935 275
327 20250401 134600 279128245 3935 3935 3935 3935 0
328 20250401 134500 279128245 3935 3935 3935 3935 0
329 20250401 134400 279128245 3935 3935 3935 3935 76
330 20250401 134300 278829185 3935 3935 3935 3935 29
331 20250401 134200 278715070 3915 3935 3935 3915 452
332 20250401 134100 276939990 3935 3935 3935 3935 22
333 20250401 134000 276853420 3935 3935 3935 3935 275
334 20250401 133900 275771295 3935 3935 3935 3935 0
335 20250401 133800 275771295 3935 3935 3935 3935 0
336 20250401 133700 275771295 3935 3935 3935 3935 0
337 20250401 133600 275771295 3935 3935 3935 3935 0
338 20250401 133500 275771295 3935 3940 3940 3935 471
339 20250401 133400 273916385 3940 3935 3940 3935 330
340 20250401 133300 272617560 3935 3935 3935 3935 21
341 20250401 133200 272534925 3935 3935 3935 3935 0
342 20250401 133100 272534925 3935 3935 3935 3935 0
343 20250401 133000 272534925 3935 3930 3935 3930 174
344 20250401 132900 271850735 3925 3925 3925 3925 100
345 20250401 132800 271458235 3920 3920 3920 3920 0
346 20250401 132700 271458235 3920 3930 3940 3920 463
347 20250401 132600 269637805 3940 3940 3940 3940 0
348 20250401 132500 269637805 3940 3940 3940 3940 0
349 20250401 132400 269637805 3940 3935 3940 3935 274
350 20250401 132300 268558260 3940 3940 3940 3940 0
351 20250401 132200 268558260 3940 3940 3940 3940 0
352 20250401 132100 268558260 3940 3940 3940 3940 275
353 20250401 132000 267474760 3940 3940 3940 3940 39
354 20250401 131900 267321100 3935 3935 3935 3935 0
355 20250401 131800 267321100 3935 3935 3935 3935 0
356 20250401 131700 267321100 3935 3930 3935 3930 275
357 20250401 131600 266239060 3935 3935 3935 3935 0
358 20250401 131500 266239060 3935 3935 3935 3935 275
359 20250401 131400 265156935 3935 3935 3935 3935 0
360 20250401 131300 265156935 3935 3935 3935 3935 0
361 20250401 131200 265156935 3935 3935 3935 3935 275
362 20250401 131100 264074810 3915 3915 3915 3915 0
363 20250401 131000 264074810 3915 3915 3915 3915 0
364 20250401 130900 264074810 3915 3935 3940 3915 642
365 20250401 130800 261555050 3930 3930 3930 3930 2
366 20250401 130700 261547190 3935 3935 3935 3935 0
367 20250401 130600 261547190 3935 3935 3935 3935 0
368 20250401 130500 261547190 3935 3935 3935 3935 394
369 20250401 130400 259996800 3935 3935 3935 3935 0
370 20250401 130300 259996800 3935 3935 3935 3935 0
371 20250401 130200 259996800 3935 3930 3935 3930 125
372 20250401 130100 259504955 3920 3920 3920 3920 150
373 20250401 130000 258916955 3940 3935 3940 3935 417
374 20250401 125900 257275865 3935 3935 3935 3935 55
375 20250401 125800 257059440 3925 3925 3925 3925 26
376 20250401 125700 256957390 3940 3940 3940 3940 163
377 20250401 125600 256315170 3935 3935 3935 3935 244
378 20250401 125500 255355030 3930 3930 3930 3930 31
379 20250401 125400 255233200 3940 3940 3940 3940 0
380 20250401 125300 255233200 3940 3935 3940 3935 275
381 20250401 125200 254150825 3930 3930 3930 3930 49
382 20250401 125100 253958255 3920 3920 3920 3920 0
383 20250401 125000 253958255 3920 3920 3920 3920 0
384 20250401 124900 253958255 3920 3930 3940 3920 784
385 20250401 124800 250880185 3930 3930 3930 3930 0
386 20250401 124700 250880185 3930 3930 3930 3930 0
387 20250401 124600 250880185 3930 3930 3930 3930 344
388 20250401 124500 249528265 3925 3925 3925 3925 3
389 20250401 124400 249516490 3930 3930 3930 3930 25
390 20250401 124300 249418240 3925 3925 3925 3925 0
391 20250401 124200 249418240 3925 3925 3925 3925 275
392 20250401 124100 248338865 3920 3920 3920 3920 0
393 20250401 124000 248338865 3920 3920 3920 3920 0
394 20250401 123900 248338865 3920 3925 3925 3920 544
395 20250401 123800 246205010 3915 3915 3915 3915 6
396 20250401 123700 246181520 3925 3925 3925 3925 0
397 20250401 123600 246181520 3925 3925 3925 3925 0
398 20250401 123500 246181520 3925 3910 3925 3910 25
399 20250401 123400 246083725 3890 3910 3910 3890 62
400 20250401 123300 245841565 3910 3910 3910 3910 583
401 20250401 123200 243562035 3925 3925 3925 3925 19
402 20250401 123100 243487460 3920 3920 3920 3920 274
403 20250401 123000 242413380 3895 3895 3895 3895 0
404 20250401 122900 242413380 3895 3895 3895 3895 0
405 20250401 122800 242413380 3895 3895 3895 3895 0
406 20250401 122700 242413380 3895 3895 3895 3895 0
407 20250401 122600 242413380 3895 3915 3915 3895 385
408 20250401 122500 240908305 3915 3915 3915 3915 0
409 20250401 122400 240908305 3915 3915 3915 3915 275
410 20250401 122300 239831680 3900 3900 3900 3900 0
411 20250401 122200 239831680 3900 3905 3905 3900 85
412 20250401 122100 239500025 3905 3905 3905 3905 0
413 20250401 122000 239500025 3905 3915 3915 3900 3010
414 20250401 121900 227742175 3915 3915 3915 3915 0
415 20250401 121800 227742175 3915 3915 3915 3915 0
416 20250401 121700 227742175 3915 3920 3920 3915 355
417 20250401 121600 226350950 3930 3930 3930 3930 0
418 20250401 121500 226350950 3930 3940 3940 3930 177
419 20250401 121400 225654730 3935 3935 3935 3935 4
420 20250401 121300 225638990 3940 3940 3940 3940 0
421 20250401 121200 225638990 3940 3940 3940 3940 0
422 20250401 121100 225638990 3940 3940 3940 3940 0
423 20250401 121000 225638990 3940 3940 3940 3940 0
424 20250401 120900 225638990 3940 3940 3940 3940 0
425 20250401 120800 225638990 3940 3940 3940 3940 75
426 20250401 120700 225343490 3935 3940 3940 3935 350
427 20250401 120600 223964870 3940 3940 3940 3940 0
428 20250401 120500 223964870 3940 3940 3940 3940 275
429 20250401 120400 222881370 3935 3935 3935 3935 70
430 20250401 120300 222605920 3935 3935 3935 3935 0
431 20250401 120200 222605920 3935 3930 3935 3930 275
432 20250401 120100 221524310 3940 3940 3940 3940 0
433 20250401 120000 221524310 3940 3935 3940 3935 35
434 20250401 115900 221386430 3930 3930 3930 3930 240
435 20250401 115800 220443230 3920 3920 3920 3920 0
436 20250401 115700 220443230 3920 3920 3920 3920 0
437 20250401 115600 220443230 3920 3920 3920 3920 0
438 20250401 115500 220443230 3920 3920 3920 3920 274
439 20250401 115400 219369150 3925 3925 3925 3925 0
440 20250401 115300 219369150 3925 3920 3925 3920 270
441 20250401 115200 218310165 3915 3915 3915 3915 5
442 20250401 115100 218290590 3915 3915 3915 3915 0
443 20250401 115000 218290590 3915 3930 3930 3915 343
444 20250401 114900 216943585 3925 3925 3925 3925 0
445 20250401 114800 216943585 3925 3935 3935 3920 379
446 20250401 114700 215453655 3935 3935 3935 3935 0
447 20250401 114600 215453655 3935 3935 3935 3935 1
448 20250401 114500 215449720 3920 3920 3920 3920 0
449 20250401 114400 215449720 3920 3940 3940 3920 279
450 20250401 114300 214350560 3935 3935 3935 3935 0
451 20250401 114200 214350560 3935 3935 3935 3935 46
452 20250401 114100 214169550 3940 3940 3940 3940 228
453 20250401 114000 213271230 3935 3935 3935 3935 47
454 20250401 113900 213086285 3940 3935 3940 3935 303
455 20250401 113800 211893135 3930 3930 3930 3930 0
456 20250401 113700 211893135 3930 3930 3930 3930 90
457 20250401 113600 211539435 3935 3935 3935 3935 275
458 20250401 113500 210457310 3935 3935 3935 3935 76
459 20250401 113400 210158250 3935 3935 3935 3935 45
460 20250401 113300 209981175 3940 3940 3940 3940 274
461 20250401 113200 208901615 3935 3935 3935 3935 0
462 20250401 113100 208901615 3935 3940 3940 3935 344
463 20250401 113000 207546945 3935 3935 3935 3935 70
464 20250401 112900 207271495 3935 3935 3935 3935 0
465 20250401 112800 207271495 3935 3935 3935 3935 175
466 20250401 112700 206582870 3930 3930 3930 3930 100
467 20250401 112600 206189870 3925 3925 3925 3925 0
468 20250401 112500 206189870 3925 3925 3925 3925 0
469 20250401 112400 206189870 3925 3925 3925 3925 0
470 20250401 112300 206189870 3925 3930 3930 3920 368
471 20250401 112200 204745010 3935 3935 3935 3935 245
472 20250401 112100 203780935 3925 3920 3925 3920 80
473 20250401 112000 203467185 3935 3935 3935 3935 0
474 20250401 111900 203467185 3935 3935 3935 3935 156
475 20250401 111800 202853325 3920 3920 3920 3920 274
476 20250401 111700 201779245 3935 3935 3935 3935 0
477 20250401 111600 201779245 3935 3930 3935 3930 269
478 20250401 111500 200721865 3925 3925 3925 3925 189
479 20250401 111400 199980040 3925 3925 3925 3925 0
480 20250401 111300 199980040 3925 3920 3925 3920 362
481 20250401 111200 198560560 3920 3920 3920 3920 106
482 20250401 111100 198145040 3920 3915 3920 3910 359
483 20250401 111000 196739540 3905 3905 3905 3905 0
484 20250401 110900 196739540 3905 3905 3905 3905 0
485 20250401 110800 196739540 3905 3920 3920 3905 276
486 20250401 110700 195661745 3920 3920 3920 3920 225
487 20250401 110600 194779745 3925 3915 3925 3915 52
488 20250401 110500 194576145 3925 3925 3925 3925 0
489 20250401 110400 194576145 3925 3925 3925 3925 15
490 20250401 110300 194517270 3925 3910 3925 3910 232
491 20250401 110200 193606870 3925 3915 3925 3915 280
492 20250401 110100 192510620 3910 3910 3910 3910 1375
493 20250401 110000 187134370 3930 3920 3930 3920 1335
494 20250401 105900 181893920 3910 3910 3910 3910 0
495 20250401 105800 181893920 3910 3910 3910 3910 0
496 20250401 105700 181893920 3910 3910 3910 3910 0
497 20250401 105600 181893920 3910 3915 3915 3910 183
498 20250401 105500 181178025 3915 3905 3915 3905 523
499 20250401 105400 179133180 3900 3890 3900 3890 75
500 20250401 105300 178841180 3885 3885 3885 3885 1
501 20250401 105200 178837295 3900 3900 3900 3900 100
502 20250401 105100 178447295 3900 3900 3905 3870 176
503 20250401 105000 177761535 3900 3915 3915 3900 546
504 20250401 104900 175632120 3910 3905 3910 3905 618
505 20250401 104800 173215940 3875 3890 3900 3875 1377
506 20250401 104700 167865595 3870 3870 3870 3870 0
507 20250401 104600 167865595 3870 3880 3890 3870 378
508 20250401 104500 166397290 3880 3875 3880 3875 283
509 20250401 104400 165300275 3850 3875 3875 3850 405
510 20250401 104300 163731025 3865 3870 3870 3865 282
511 20250401 104200 162639725 3865 3860 3865 3860 266
512 20250401 104100 161612425 3855 3855 3855 3855 7
513 20250401 104000 161585440 3835 3835 3835 3835 0
514 20250401 103900 161585440 3835 3840 3840 3835 10
515 20250401 103800 161547085 3840 3840 3840 3840 0
516 20250401 103700 161547085 3840 3840 3840 3840 274
517 20250401 103600 160494925 3860 3860 3860 3860 274
518 20250401 103500 159437285 3855 3855 3855 3855 1
519 20250401 103400 159433430 3835 3835 3835 3835 0
520 20250401 103300 159433430 3835 3835 3835 3835 0
521 20250401 103200 159433430 3835 3835 3835 3835 0
522 20250401 103100 159433430 3835 3850 3855 3835 301
523 20250401 103000 158273845 3835 3835 3835 3835 0
524 20250401 102900 158273845 3835 3845 3845 3835 20
525 20250401 102800 158197055 3855 3870 3870 3855 276
526 20250401 102700 157133045 3870 3865 3870 3850 455
527 20250401 102600 155377165 3840 3840 3840 3840 0
528 20250401 102500 155377165 3840 3840 3840 3840 0
529 20250401 102400 155377165 3840 3840 3840 3840 0
530 20250401 102300 155377165 3840 3870 3870 3840 806
531 20250401 102200 152259185 3855 3855 3855 3855 80
532 20250401 102100 151950785 3840 3870 3870 3840 532
533 20250401 102000 149906945 3870 3870 3870 3870 0
534 20250401 101900 149906945 3870 3860 3870 3860 275
535 20250401 101800 148845435 3860 3860 3860 3860 0
536 20250401 101700 148845435 3860 3860 3860 3860 1
537 20250401 101600 148841575 3840 3860 3860 3840 283
538 20250401 101500 147749355 3870 3870 3870 3870 398
539 20250401 101400 146209095 3870 3870 3870 3870 1
540 20250401 101300 146205225 3850 3850 3850 3850 0
541 20250401 101200 146205225 3850 3850 3850 3850 1
542 20250401 101100 146201375 3850 3845 3850 3845 572
543 20250401 101000 144000665 3865 3870 3870 3865 360
544 20250401 100900 142608330 3870 3845 3870 3845 5899
545 20250401 100800 119885485 3835 3830 3840 3830 1468
546 20250401 100700 114256370 3825 3805 3825 3805 1796
547 20250401 100600 107404340 3805 3800 3805 3800 530
548 20250401 100500 105389475 3795 3795 3795 3795 262
549 20250401 100400 104395185 3790 3790 3790 3790 0
550 20250401 100300 104395185 3790 3790 3790 3790 350
551 20250401 100200 103068685 3780 3780 3780 3780 0
552 20250401 100100 103068685 3780 3785 3785 3780 686
553 20250401 100000 100474755 3785 3785 3785 3785 166
554 20250401 095900 99846445 3790 3790 3790 3790 320
555 20250401 095800 98633645 3800 3800 3800 3800 235
556 20250401 095700 97740645 3795 3790 3795 3790 23
557 20250401 095600 97653460 3790 3795 3795 3790 559
558 20250401 095500 95532400 3805 3805 3805 3805 0
559 20250401 095400 95532400 3805 3805 3805 3805 12
560 20250401 095300 95486740 3800 3795 3800 3795 262
561 20250401 095200 94492065 3795 3800 3800 3795 339
562 20250401 095100 93205555 3795 3795 3795 3795 89
563 20250401 095000 92867800 3805 3805 3805 3805 0
564 20250401 094900 92867800 3805 3805 3805 3805 2
565 20250401 094800 92860190 3805 3805 3805 3805 1
566 20250401 094700 92856385 3805 3805 3805 3805 0
567 20250401 094600 92856385 3805 3805 3805 3805 23
568 20250401 094500 92768870 3785 3785 3785 3785 3
569 20250401 094400 92757515 3785 3775 3785 3775 62
570 20250401 094300 92523095 3770 3770 3770 3770 0
571 20250401 094200 92523095 3770 3770 3770 3770 0
572 20250401 094100 92523095 3770 3810 3810 3770 562
573 20250401 094000 90401875 3810 3810 3810 3810 557
574 20250401 093900 88279705 3810 3810 3810 3810 1
575 20250401 093800 88275895 3810 3785 3810 3785 453
576 20250401 093700 86554885 3765 3765 3765 3765 0
577 20250401 093600 86554885 3765 3765 3765 3765 0
578 20250401 093500 86554885 3765 3765 3765 3765 200
579 20250401 093400 85801885 3765 3765 3765 3765 0
580 20250401 093300 85801885 3765 3770 3770 3765 60
581 20250401 093200 85575980 3765 3775 3775 3765 676
582 20250401 093100 83030150 3780 3785 3785 3780 1013
583 20250401 093000 79200945 3785 3785 3785 3785 666
584 20250401 092900 76680135 3805 3805 3805 3805 1
585 20250401 092800 76676330 3805 3805 3805 3805 0
586 20250401 092700 76676330 3805 3805 3805 3805 0
587 20250401 092600 76676330 3805 3805 3805 3805 101
588 20250401 092500 76292025 3805 3805 3805 3805 1
589 20250401 092400 76288220 3805 3805 3805 3805 1200
590 20250401 092300 71722220 3805 3805 3810 3805 1521
591 20250401 092200 65932825 3805 3805 3805 3805 200
592 20250401 092100 65171825 3805 3810 3810 3790 615
593 20250401 092000 62837670 3810 3810 3810 3810 0
594 20250401 091900 62837670 3810 3805 3810 3805 169
595 20250401 091800 62193885 3780 3780 3780 3780 0
596 20250401 091700 62193885 3780 3780 3780 3780 0
597 20250401 091600 62193885 3780 3805 3805 3780 602
598 20250401 091500 59911675 3805 3805 3805 3805 500
599 20250401 091400 58009175 3810 3810 3810 3810 228
600 20250401 091300 57140495 3805 3805 3805 3805 35
601 20250401 091200 57007320 3805 3785 3805 3785 578
602 20250401 091100 54808880 3785 3790 3800 3770 2049
603 20250401 091000 47044185 3790 3785 3790 3785 467
604 20250401 090900 45274775 3755 3755 3755 3755 0
605 20250401 090800 45274775 3755 3755 3755 3755 0
606 20250401 090700 45274775 3755 3780 3780 3755 323
607 20250401 090600 44061585 3780 3745 3780 3745 152
608 20250401 090500 43492065 3745 3750 3750 3742 68
609 20250401 090400 43237400 3750 3755 3760 3750 1542
610 20250401 090300 37442985 3760 3760 3760 3755 1525
611 20250401 090200 31709005 3760 3760 3760 3760 500
612 20250401 090100 29829005 3810 3810 3810 3810 0
613 20250401 090000 29829005 3810 3730 3810 3720 7986

1
015710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,26785,17530500,104461500,68368950000,0.15
20250327,0,17530500,0,70034347500,0.00
20250326,0,17530500,0,70122000000,0.00
20250325,0,17530500,0,69859042500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 26785 17530500 104461500 68368950000 0.15
3 20250327 0 17530500 0 70034347500 0.00
4 20250326 0 17530500 0 70122000000 0.00
5 20250325 0 17530500 0 69859042500 0.00