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

614
016450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,73244020,3820,3820,3820,3820,274
20250401,191100,73244020,3820,3820,3820,3820,0
20250401,191000,73244020,3820,3820,3820,3820,0
20250401,190900,73244020,3820,3820,3820,3820,0
20250401,190800,73244020,3820,3820,3820,3820,0
20250401,190700,73244020,3820,3820,3820,3820,0
20250401,190600,73244020,3820,3820,3820,3820,0
20250401,190500,73244020,3820,3820,3820,3820,0
20250401,190400,73244020,3820,3820,3820,3820,0
20250401,190300,73244020,3820,3820,3820,3820,0
20250401,190200,73244020,3820,3820,3820,3820,0
20250401,190100,73244020,3820,3820,3820,3820,0
20250401,190000,73244020,3820,3820,3820,3820,0
20250401,185900,73244020,3820,3820,3820,3820,0
20250401,185800,73244020,3820,3820,3820,3820,0
20250401,185700,73244020,3820,3820,3820,3820,0
20250401,185600,73244020,3820,3820,3820,3820,0
20250401,185500,73244020,3820,3820,3820,3820,0
20250401,185400,73244020,3820,3820,3820,3820,0
20250401,185300,73244020,3820,3820,3820,3820,0
20250401,185200,73244020,3820,3820,3820,3820,0
20250401,185100,73244020,3820,3820,3820,3820,0
20250401,185000,73244020,3820,3820,3820,3820,0
20250401,184900,73244020,3820,3820,3820,3820,0
20250401,184800,73244020,3820,3820,3820,3820,0
20250401,184700,73244020,3820,3820,3820,3820,0
20250401,184600,73244020,3820,3820,3820,3820,0
20250401,184500,73244020,3820,3820,3820,3820,0
20250401,184400,73244020,3820,3820,3820,3820,0
20250401,184300,73244020,3820,3820,3820,3820,0
20250401,184200,73244020,3820,3820,3820,3820,274
20250401,184100,73244020,3820,3820,3820,3820,0
20250401,184000,73244020,3820,3820,3820,3820,0
20250401,183900,73244020,3820,3820,3820,3820,0
20250401,183800,73244020,3820,3820,3820,3820,0
20250401,183700,73244020,3820,3820,3820,3820,0
20250401,183600,73244020,3820,3820,3820,3820,0
20250401,183500,73244020,3820,3820,3820,3820,0
20250401,183400,73244020,3820,3820,3820,3820,0
20250401,183300,73244020,3820,3820,3820,3820,0
20250401,183200,73244020,3820,3820,3820,3820,0
20250401,183100,73244020,3820,3820,3820,3820,0
20250401,183000,73244020,3820,3820,3820,3820,0
20250401,182900,73244020,3820,3820,3820,3820,0
20250401,182800,73244020,3820,3820,3820,3820,0
20250401,182700,73244020,3820,3820,3820,3820,0
20250401,182600,73244020,3820,3820,3820,3820,0
20250401,182500,73244020,3820,3820,3820,3820,0
20250401,182400,73244020,3820,3820,3820,3820,0
20250401,182300,73244020,3820,3820,3820,3820,0
20250401,182200,73244020,3820,3820,3820,3820,0
20250401,182100,73244020,3820,3820,3820,3820,0
20250401,182000,73244020,3820,3820,3820,3820,0
20250401,181900,73244020,3820,3820,3820,3820,0
20250401,181800,73244020,3820,3820,3820,3820,0
20250401,181700,73244020,3820,3820,3820,3820,0
20250401,181600,73244020,3820,3820,3820,3820,0
20250401,181500,73244020,3820,3820,3820,3820,0
20250401,181400,73244020,3820,3820,3820,3820,0
20250401,181300,73244020,3820,3820,3820,3820,0
20250401,181200,73244020,3820,3820,3820,3820,274
20250401,181100,73244020,3820,3820,3820,3820,0
20250401,181000,73244020,3820,3820,3820,3820,0
20250401,180900,73244020,3820,3820,3820,3820,0
20250401,180800,73244020,3820,3820,3820,3820,0
20250401,180700,73244020,3820,3820,3820,3820,0
20250401,180600,73244020,3820,3820,3820,3820,0
20250401,180500,73244020,3820,3820,3820,3820,0
20250401,180400,73244020,3820,3820,3820,3820,0
20250401,180300,73244020,3820,3820,3820,3820,0
20250401,180200,73244020,3820,3820,3820,3820,0
20250401,180100,73244020,3820,3820,3820,3820,0
20250401,180000,73244020,3820,3820,3820,3820,0
20250401,175900,73244020,3820,3820,3820,3820,0
20250401,175800,73244020,3820,3820,3820,3820,0
20250401,175700,73244020,3820,3820,3820,3820,0
20250401,175600,73244020,3820,3820,3820,3820,0
20250401,175500,73244020,3820,3820,3820,3820,0
20250401,175400,73244020,3820,3820,3820,3820,0
20250401,175300,73244020,3820,3820,3820,3820,0
20250401,175200,73244020,3820,3820,3820,3820,0
20250401,175100,73244020,3820,3820,3820,3820,0
20250401,175000,73244020,3820,3820,3820,3820,0
20250401,174900,73244020,3820,3820,3820,3820,0
20250401,174800,73244020,3820,3820,3820,3820,0
20250401,174700,73244020,3820,3820,3820,3820,0
20250401,174600,73244020,3820,3820,3820,3820,0
20250401,174500,73244020,3820,3820,3820,3820,0
20250401,174400,73244020,3820,3820,3820,3820,0
20250401,174300,73244020,3820,3820,3820,3820,0
20250401,174200,73244020,3820,3820,3820,3820,274
20250401,174100,73244020,3820,3820,3820,3820,0
20250401,174000,73244020,3820,3820,3820,3820,0
20250401,173900,73244020,3820,3820,3820,3820,0
20250401,173800,73244020,3820,3820,3820,3820,0
20250401,173700,73244020,3820,3820,3820,3820,0
20250401,173600,73244020,3820,3820,3820,3820,0
20250401,173500,73244020,3820,3820,3820,3820,0
20250401,173400,73244020,3820,3820,3820,3820,0
20250401,173300,73244020,3820,3820,3820,3820,0
20250401,173200,73244020,3820,3820,3820,3820,0
20250401,173100,73244020,3820,3820,3820,3820,0
20250401,173000,73244020,3820,3820,3820,3820,0
20250401,172900,73244020,3820,3820,3820,3820,0
20250401,172800,73244020,3820,3820,3820,3820,0
20250401,172700,73244020,3820,3820,3820,3820,0
20250401,172600,73244020,3820,3820,3820,3820,0
20250401,172500,73244020,3820,3820,3820,3820,0
20250401,172400,73244020,3820,3820,3820,3820,0
20250401,172300,73244020,3820,3820,3820,3820,0
20250401,172200,73244020,3820,3820,3820,3820,0
20250401,172100,73244020,3820,3820,3820,3820,0
20250401,172000,73244020,3820,3820,3820,3820,0
20250401,171900,73244020,3820,3820,3820,3820,0
20250401,171800,73244020,3820,3820,3820,3820,0
20250401,171700,73244020,3820,3820,3820,3820,0
20250401,171600,73244020,3820,3820,3820,3820,0
20250401,171500,73244020,3820,3820,3820,3820,0
20250401,171400,73244020,3820,3820,3820,3820,0
20250401,171300,73244020,3820,3820,3820,3820,0
20250401,171200,73244020,3820,3820,3820,3820,274
20250401,171100,73244020,3820,3820,3820,3820,0
20250401,171000,73244020,3820,3820,3820,3820,0
20250401,170900,73244020,3820,3820,3820,3820,0
20250401,170800,73244020,3820,3820,3820,3820,0
20250401,170700,73244020,3820,3820,3820,3820,0
20250401,170600,73244020,3820,3820,3820,3820,0
20250401,170500,73244020,3820,3820,3820,3820,0
20250401,170400,73244020,3820,3820,3820,3820,0
20250401,170300,73244020,3820,3820,3820,3820,0
20250401,170200,73244020,3820,3820,3820,3820,0
20250401,170100,73244020,3820,3820,3820,3820,0
20250401,170000,73244020,3820,3820,3820,3820,0
20250401,165900,73244020,3820,3820,3820,3820,0
20250401,165800,73244020,3820,3820,3820,3820,0
20250401,165700,73244020,3820,3820,3820,3820,0
20250401,165600,73244020,3820,3820,3820,3820,0
20250401,165500,73244020,3820,3820,3820,3820,0
20250401,165400,73244020,3820,3820,3820,3820,0
20250401,165300,73244020,3820,3820,3820,3820,0
20250401,165200,73244020,3820,3820,3820,3820,0
20250401,165100,73244020,3820,3820,3820,3820,0
20250401,165000,73244020,3820,3820,3820,3820,0
20250401,164900,73244020,3820,3820,3820,3820,0
20250401,164800,73244020,3820,3820,3820,3820,0
20250401,164700,73244020,3820,3820,3820,3820,0
20250401,164600,73244020,3820,3820,3820,3820,0
20250401,164500,73244020,3820,3820,3820,3820,0
20250401,164400,73244020,3820,3820,3820,3820,0
20250401,164300,73244020,3820,3820,3820,3820,0
20250401,164200,73244020,3820,3820,3820,3820,274
20250401,164100,73244020,3820,3820,3820,3820,0
20250401,164000,73244020,3820,3820,3820,3820,0
20250401,163900,73244020,3820,3820,3820,3820,0
20250401,163800,73244020,3820,3820,3820,3820,0
20250401,163700,73244020,3820,3820,3820,3820,0
20250401,163600,73244020,3820,3820,3820,3820,0
20250401,163500,73244020,3820,3820,3820,3820,0
20250401,163400,73244020,3820,3820,3820,3820,0
20250401,163300,73244020,3820,3820,3820,3820,0
20250401,163200,73244020,3820,3820,3820,3820,0
20250401,163100,73244020,3820,3820,3820,3820,0
20250401,163000,73244020,3820,3820,3820,3820,0
20250401,162900,73244020,3820,3820,3820,3820,0
20250401,162800,73244020,3820,3820,3820,3820,0
20250401,162700,73244020,3820,3820,3820,3820,0
20250401,162600,73244020,3820,3820,3820,3820,0
20250401,162500,73244020,3820,3820,3820,3820,0
20250401,162400,73244020,3820,3820,3820,3820,0
20250401,162300,73244020,3820,3820,3820,3820,0
20250401,162200,73244020,3820,3820,3820,3820,0
20250401,162100,73244020,3820,3820,3820,3820,0
20250401,162000,73244020,3820,3820,3820,3820,0
20250401,161900,73244020,3820,3820,3820,3820,0
20250401,161800,73244020,3820,3820,3820,3820,0
20250401,161700,73244020,3820,3820,3820,3820,0
20250401,161600,73244020,3820,3820,3820,3820,0
20250401,161500,73244020,3820,3820,3820,3820,0
20250401,161400,73244020,3820,3820,3820,3820,0
20250401,161300,73244020,3820,3820,3820,3820,0
20250401,161200,73244020,3820,3820,3820,3820,274
20250401,161100,73244020,3820,3820,3820,3820,0
20250401,161000,73244020,3820,3820,3820,3820,0
20250401,160900,73244020,3820,3820,3820,3820,0
20250401,160800,73244020,3820,3820,3820,3820,0
20250401,160700,73244020,3820,3820,3820,3820,0
20250401,160600,73244020,3820,3820,3820,3820,0
20250401,160500,73244020,3820,3820,3820,3820,0
20250401,160400,73244020,3820,3820,3820,3820,0
20250401,160300,73244020,3820,3820,3820,3820,0
20250401,160200,73244020,3820,3820,3820,3820,0
20250401,160100,73244020,3820,3820,3820,3820,0
20250401,160000,73244020,3820,3820,3820,3820,0
20250401,155900,73244020,3820,3820,3820,3820,0
20250401,155800,73244020,3820,3820,3820,3820,0
20250401,155700,73244020,3820,3820,3820,3820,0
20250401,155600,73244020,3820,3820,3820,3820,0
20250401,155500,73244020,3820,3820,3820,3820,0
20250401,155400,73244020,3820,3820,3820,3820,0
20250401,155300,73244020,3820,3820,3820,3820,0
20250401,155200,73244020,3820,3820,3820,3820,0
20250401,155100,73244020,3820,3820,3820,3820,0
20250401,155000,73244020,3820,3820,3820,3820,0
20250401,154900,73244020,3820,3820,3820,3820,0
20250401,154800,73244020,3820,3820,3820,3820,0
20250401,154700,73244020,3820,3820,3820,3820,0
20250401,154600,73244020,3820,3820,3820,3820,0
20250401,154500,73244020,3820,3820,3820,3820,0
20250401,154400,73244020,3820,3820,3820,3820,0
20250401,154300,73244020,3820,3820,3820,3820,0
20250401,154200,73244020,3820,3820,3820,3820,274
20250401,154100,73244020,3820,3820,3820,3820,0
20250401,154000,73244020,3820,3820,3820,3820,0
20250401,153900,73244020,3820,3820,3820,3820,0
20250401,153800,73244020,3820,3820,3820,3820,0
20250401,153700,73244020,3820,3820,3820,3820,0
20250401,153600,73244020,3820,3820,3820,3820,0
20250401,153500,73244020,3820,3820,3820,3820,0
20250401,153400,73244020,3820,3820,3820,3820,0
20250401,153300,73244020,3820,3820,3820,3820,0
20250401,153200,73244020,3820,3820,3820,3820,0
20250401,153100,73244020,3820,3820,3820,3820,0
20250401,153000,73244020,3820,3820,3820,3820,274
20250401,152900,72197340,3795,3795,3795,3795,0
20250401,152800,72197340,3795,3795,3795,3795,0
20250401,152700,72197340,3795,3795,3795,3795,0
20250401,152600,72197340,3795,3795,3795,3795,0
20250401,152500,72197340,3795,3795,3795,3795,0
20250401,152400,72197340,3795,3795,3795,3795,0
20250401,152300,72197340,3795,3795,3795,3795,0
20250401,152200,72197340,3795,3795,3795,3795,0
20250401,152100,72197340,3795,3795,3795,3795,0
20250401,152000,72197340,3795,3795,3795,3795,0
20250401,151900,72197340,3795,3795,3795,3795,0
20250401,151800,72197340,3795,3795,3795,3795,1
20250401,151700,72193545,3785,3785,3785,3785,103
20250401,151600,71803690,3790,3790,3790,3790,0
20250401,151500,71803690,3790,3795,3795,3790,579
20250401,151400,69609125,3800,3800,3800,3795,52
20250401,151300,69411750,3800,3800,3800,3800,0
20250401,151200,69411750,3800,3800,3800,3800,1
20250401,151100,69407950,3800,3800,3800,3800,1
20250401,151000,69404150,3800,3800,3800,3800,0
20250401,150900,69404150,3800,3800,3800,3800,0
20250401,150800,69404150,3800,3800,3800,3800,0
20250401,150700,69404150,3800,3800,3800,3800,0
20250401,150600,69404150,3800,3795,3800,3795,40
20250401,150500,69252345,3795,3790,3795,3790,156
20250401,150400,68660885,3790,3790,3790,3790,0
20250401,150300,68660885,3790,3790,3790,3790,0
20250401,150200,68660885,3790,3790,3790,3790,0
20250401,150100,68660885,3790,3790,3790,3790,0
20250401,150000,68660885,3790,3790,3790,3790,0
20250401,145900,68660885,3790,3805,3805,3790,952
20250401,145800,65051695,3805,3805,3805,3805,0
20250401,145700,65051695,3805,3805,3805,3805,1
20250401,145600,65047890,3810,3810,3810,3810,0
20250401,145500,65047890,3810,3810,3810,3810,0
20250401,145400,65047890,3810,3810,3810,3810,0
20250401,145300,65047890,3810,3810,3810,3810,23
20250401,145200,64960260,3810,3810,3810,3810,0
20250401,145100,64960260,3810,3810,3810,3810,0
20250401,145000,64960260,3810,3810,3810,3810,0
20250401,144900,64960260,3810,3810,3810,3810,0
20250401,144800,64960260,3810,3810,3810,3810,200
20250401,144700,64198260,3810,3810,3810,3810,0
20250401,144600,64198260,3810,3810,3810,3810,0
20250401,144500,64198260,3810,3810,3810,3810,0
20250401,144400,64198260,3810,3810,3810,3810,0
20250401,144300,64198260,3810,3810,3810,3810,0
20250401,144200,64198260,3810,3810,3810,3810,0
20250401,144100,64198260,3810,3810,3810,3810,0
20250401,144000,64198260,3810,3810,3810,3810,0
20250401,143900,64198260,3810,3810,3810,3810,0
20250401,143800,64198260,3810,3810,3810,3810,0
20250401,143700,64198260,3810,3810,3810,3810,0
20250401,143600,64198260,3810,3810,3810,3810,0
20250401,143500,64198260,3810,3810,3810,3810,0
20250401,143400,64198260,3810,3810,3810,3810,0
20250401,143300,64198260,3810,3810,3810,3810,0
20250401,143200,64198260,3810,3810,3810,3810,0
20250401,143100,64198260,3810,3810,3810,3810,0
20250401,143000,64198260,3810,3810,3810,3810,0
20250401,142900,64198260,3810,3810,3810,3810,0
20250401,142800,64198260,3810,3810,3810,3810,0
20250401,142700,64198260,3810,3810,3810,3810,0
20250401,142600,64198260,3810,3810,3810,3810,0
20250401,142500,64198260,3810,3810,3810,3810,0
20250401,142400,64198260,3810,3810,3810,3810,0
20250401,142300,64198260,3810,3810,3810,3810,0
20250401,142200,64198260,3810,3810,3810,3810,0
20250401,142100,64198260,3810,3815,3815,3810,51
20250401,142000,64003810,3820,3820,3820,3820,0
20250401,141900,64003810,3820,3820,3820,3820,0
20250401,141800,64003810,3820,3820,3820,3820,0
20250401,141700,64003810,3820,3820,3820,3820,0
20250401,141600,64003810,3820,3820,3820,3820,0
20250401,141500,64003810,3820,3820,3820,3820,14
20250401,141400,63950330,3825,3825,3825,3825,0
20250401,141300,63950330,3825,3825,3825,3825,0
20250401,141200,63950330,3825,3825,3825,3825,0
20250401,141100,63950330,3825,3825,3825,3825,0
20250401,141000,63950330,3825,3825,3825,3825,0
20250401,140900,63950330,3825,3825,3825,3825,0
20250401,140800,63950330,3825,3825,3825,3825,0
20250401,140700,63950330,3825,3825,3825,3825,0
20250401,140600,63950330,3825,3825,3825,3825,37
20250401,140500,63808805,3825,3825,3825,3825,0
20250401,140400,63808805,3825,3825,3825,3825,0
20250401,140300,63808805,3825,3825,3825,3825,1
20250401,140200,63804980,3825,3825,3825,3825,1
20250401,140100,63801155,3825,3825,3825,3825,0
20250401,140000,63801155,3825,3825,3825,3825,0
20250401,135900,63801155,3825,3825,3825,3825,0
20250401,135800,63801155,3825,3825,3825,3825,0
20250401,135700,63801155,3825,3825,3825,3825,0
20250401,135600,63801155,3825,3825,3825,3825,0
20250401,135500,63801155,3825,3825,3825,3825,0
20250401,135400,63801155,3825,3825,3825,3825,0
20250401,135300,63801155,3825,3825,3825,3825,0
20250401,135200,63801155,3825,3825,3825,3825,0
20250401,135100,63801155,3825,3825,3825,3825,0
20250401,135000,63801155,3825,3825,3825,3825,0
20250401,134900,63801155,3825,3825,3825,3825,0
20250401,134800,63801155,3825,3825,3825,3825,0
20250401,134700,63801155,3825,3825,3825,3825,0
20250401,134600,63801155,3825,3825,3825,3825,0
20250401,134500,63801155,3825,3825,3825,3825,0
20250401,134400,63801155,3825,3825,3825,3825,0
20250401,134300,63801155,3825,3825,3825,3825,3
20250401,134200,63789680,3825,3825,3825,3825,0
20250401,134100,63789680,3825,3825,3825,3825,0
20250401,134000,63789680,3825,3825,3825,3825,0
20250401,133900,63789680,3825,3825,3825,3825,0
20250401,133800,63789680,3825,3825,3825,3825,0
20250401,133700,63789680,3825,3825,3825,3825,0
20250401,133600,63789680,3825,3825,3825,3825,0
20250401,133500,63789680,3825,3825,3825,3825,19
20250401,133400,63717005,3825,3825,3825,3825,0
20250401,133300,63717005,3825,3825,3825,3825,0
20250401,133200,63717005,3825,3825,3825,3825,0
20250401,133100,63717005,3825,3825,3825,3825,0
20250401,133000,63717005,3825,3825,3825,3825,0
20250401,132900,63717005,3825,3825,3825,3825,0
20250401,132800,63717005,3825,3825,3825,3825,0
20250401,132700,63717005,3825,3825,3825,3825,0
20250401,132600,63717005,3825,3825,3825,3825,0
20250401,132500,63717005,3825,3825,3825,3825,0
20250401,132400,63717005,3825,3825,3825,3825,0
20250401,132300,63717005,3825,3825,3825,3825,0
20250401,132200,63717005,3825,3825,3825,3825,0
20250401,132100,63717005,3825,3825,3825,3825,0
20250401,132000,63717005,3825,3825,3825,3825,0
20250401,131900,63717005,3825,3825,3825,3825,0
20250401,131800,63717005,3825,3825,3825,3825,0
20250401,131700,63717005,3825,3825,3825,3825,0
20250401,131600,63717005,3825,3825,3825,3825,0
20250401,131500,63717005,3825,3825,3825,3825,0
20250401,131400,63717005,3825,3825,3825,3825,0
20250401,131300,63717005,3825,3825,3825,3825,0
20250401,131200,63717005,3825,3825,3825,3825,0
20250401,131100,63717005,3825,3825,3825,3825,22
20250401,131000,63632855,3820,3830,3830,3820,264
20250401,130900,62621755,3830,3825,3830,3825,487
20250401,130800,60757740,3825,3825,3825,3825,0
20250401,130700,60757740,3825,3825,3825,3825,0
20250401,130600,60757740,3825,3825,3825,3825,0
20250401,130500,60757740,3825,3825,3825,3825,0
20250401,130400,60757740,3825,3825,3825,3825,0
20250401,130300,60757740,3825,3825,3825,3825,0
20250401,130200,60757740,3825,3825,3825,3825,0
20250401,130100,60757740,3825,3825,3825,3825,39
20250401,130000,60608565,3825,3825,3825,3825,0
20250401,125900,60608565,3825,3825,3825,3825,1
20250401,125800,60604740,3825,3825,3825,3825,0
20250401,125700,60604740,3825,3825,3825,3825,1
20250401,125600,60600915,3825,3825,3825,3825,553
20250401,125500,58485690,3825,3825,3825,3825,0
20250401,125400,58485690,3825,3825,3825,3825,0
20250401,125300,58485690,3825,3825,3825,3825,0
20250401,125200,58485690,3825,3825,3825,3825,1
20250401,125100,58481865,3825,3825,3825,3825,0
20250401,125000,58481865,3825,3825,3825,3825,1
20250401,124900,58478040,3825,3825,3825,3825,0
20250401,124800,58478040,3825,3825,3825,3825,0
20250401,124700,58478040,3825,3825,3825,3825,0
20250401,124600,58478040,3825,3825,3825,3825,0
20250401,124500,58478040,3825,3825,3825,3825,1
20250401,124400,58474215,3825,3825,3825,3825,0
20250401,124300,58474215,3825,3825,3825,3825,0
20250401,124200,58474215,3825,3825,3825,3825,0
20250401,124100,58474215,3825,3825,3825,3825,0
20250401,124000,58474215,3825,3825,3825,3825,1
20250401,123900,58470390,3825,3825,3825,3825,0
20250401,123800,58470390,3825,3825,3825,3825,1
20250401,123700,58466565,3810,3810,3810,3810,0
20250401,123600,58466565,3810,3810,3810,3810,0
20250401,123500,58466565,3810,3810,3810,3810,0
20250401,123400,58466565,3810,3810,3810,3810,0
20250401,123300,58466565,3810,3810,3810,3810,0
20250401,123200,58466565,3810,3810,3810,3810,0
20250401,123100,58466565,3810,3810,3810,3810,0
20250401,123000,58466565,3810,3810,3810,3810,0
20250401,122900,58466565,3810,3810,3810,3810,0
20250401,122800,58466565,3810,3810,3810,3810,0
20250401,122700,58466565,3810,3810,3810,3810,0
20250401,122600,58466565,3810,3825,3825,3810,24
20250401,122500,58375080,3825,3825,3825,3825,0
20250401,122400,58375080,3825,3825,3825,3825,1
20250401,122300,58371255,3820,3820,3820,3820,0
20250401,122200,58371255,3820,3815,3820,3815,670
20250401,122100,55812615,3810,3810,3810,3810,0
20250401,122000,55812615,3810,3810,3810,3810,0
20250401,121900,55812615,3810,3810,3810,3810,5
20250401,121800,55793565,3805,3805,3805,3805,0
20250401,121700,55793565,3805,3810,3810,3805,3
20250401,121600,55782140,3815,3815,3815,3815,0
20250401,121500,55782140,3815,3815,3815,3815,0
20250401,121400,55782140,3815,3815,3815,3815,0
20250401,121300,55782140,3815,3815,3815,3815,1
20250401,121200,55778325,3815,3815,3815,3815,0
20250401,121100,55778325,3815,3815,3815,3815,0
20250401,121000,55778325,3815,3815,3815,3815,0
20250401,120900,55778325,3815,3815,3815,3815,1
20250401,120800,55774510,3815,3815,3815,3815,0
20250401,120700,55774510,3815,3815,3815,3815,0
20250401,120600,55774510,3815,3815,3815,3815,0
20250401,120500,55774510,3815,3815,3815,3815,0
20250401,120400,55774510,3815,3815,3815,3815,1
20250401,120300,55770695,3815,3815,3815,3815,0
20250401,120200,55770695,3815,3815,3815,3815,1
20250401,120100,55766880,3815,3815,3815,3815,0
20250401,120000,55766880,3815,3815,3815,3815,0
20250401,115900,55766880,3815,3815,3815,3815,1
20250401,115800,55763065,3815,3815,3815,3815,0
20250401,115700,55763065,3815,3815,3815,3815,0
20250401,115600,55763065,3815,3815,3815,3815,0
20250401,115500,55763065,3815,3815,3815,3815,0
20250401,115400,55763065,3815,3815,3815,3815,1
20250401,115300,55759250,3815,3815,3815,3815,0
20250401,115200,55759250,3815,3815,3815,3815,0
20250401,115100,55759250,3815,3815,3815,3815,284
20250401,115000,54675790,3815,3815,3815,3815,0
20250401,114900,54675790,3815,3815,3815,3815,1
20250401,114800,54671975,3810,3810,3810,3810,0
20250401,114700,54671975,3810,3810,3810,3810,0
20250401,114600,54671975,3810,3810,3810,3810,279
20250401,114500,53608985,3805,3805,3805,3805,0
20250401,114400,53608985,3805,3805,3805,3805,0
20250401,114300,53608985,3805,3805,3805,3805,0
20250401,114200,53608985,3805,3805,3805,3805,593
20250401,114100,51352620,3800,3800,3800,3800,0
20250401,114000,51352620,3800,3800,3800,3800,0
20250401,113900,51352620,3800,3800,3800,3800,0
20250401,113800,51352620,3800,3800,3800,3800,0
20250401,113700,51352620,3800,3815,3815,3800,677
20250401,113600,48779620,3810,3810,3810,3810,100
20250401,113500,48398620,3820,3820,3820,3820,1
20250401,113400,48394800,3825,3825,3825,3825,0
20250401,113300,48394800,3825,3825,3825,3825,0
20250401,113200,48394800,3825,3825,3825,3825,0
20250401,113100,48394800,3825,3825,3825,3825,0
20250401,113000,48394800,3825,3815,3825,3815,255
20250401,112900,47421930,3820,3820,3820,3820,1
20250401,112800,47418110,3815,3815,3815,3815,2
20250401,112700,47410480,3820,3820,3820,3820,0
20250401,112600,47410480,3820,3820,3820,3820,0
20250401,112500,47410480,3820,3815,3820,3815,97
20250401,112400,47040355,3810,3810,3810,3810,105
20250401,112300,46640305,3805,3805,3805,3805,26
20250401,112200,46541375,3805,3805,3805,3805,1
20250401,112100,46537570,3800,3800,3800,3800,263
20250401,112000,45538170,3800,3800,3800,3800,0
20250401,111900,45538170,3800,3800,3800,3800,0
20250401,111800,45538170,3800,3800,3800,3800,0
20250401,111700,45538170,3800,3795,3800,3795,1095
20250401,111600,41378715,3795,3795,3795,3795,0
20250401,111500,41378715,3795,3795,3795,3795,1
20250401,111400,41374920,3790,3790,3790,3790,0
20250401,111300,41374920,3790,3790,3790,3790,0
20250401,111200,41374920,3790,3790,3790,3790,0
20250401,111100,41374920,3790,3790,3790,3790,0
20250401,111000,41374920,3790,3790,3790,3790,0
20250401,110900,41374920,3790,3790,3790,3790,0
20250401,110800,41374920,3790,3790,3790,3790,0
20250401,110700,41374920,3790,3790,3790,3790,132
20250401,110600,40874640,3790,3790,3790,3790,1
20250401,110500,40870850,3780,3780,3780,3780,0
20250401,110400,40870850,3780,3780,3780,3780,0
20250401,110300,40870850,3780,3780,3780,3780,1
20250401,110200,40867070,3780,3780,3780,3780,4
20250401,110100,40851950,3775,3775,3775,3775,0
20250401,110000,40851950,3775,3770,3780,3760,1182
20250401,105900,36389635,3760,3780,3780,3740,3276
20250401,105800,24071825,3780,3780,3780,3780,0
20250401,105700,24071825,3780,3780,3780,3780,0
20250401,105600,24071825,3780,3780,3780,3780,203
20250401,105500,23304485,3780,3780,3780,3780,0
20250401,105400,23304485,3780,3780,3780,3780,0
20250401,105300,23304485,3780,3780,3780,3780,9
20250401,105200,23270465,3780,3780,3780,3780,0
20250401,105100,23270465,3780,3780,3780,3780,1
20250401,105000,23266685,3770,3770,3770,3770,0
20250401,104900,23266685,3770,3770,3770,3770,99
20250401,104800,22893455,3780,3780,3780,3780,0
20250401,104700,22893455,3780,3780,3780,3780,1
20250401,104600,22889675,3775,3775,3775,3775,87
20250401,104500,22561250,3775,3775,3775,3775,1
20250401,104400,22557475,3765,3770,3775,3765,250
20250401,104300,21614070,3770,3775,3775,3770,39
20250401,104200,21467035,3780,3780,3780,3780,0
20250401,104100,21467035,3780,3780,3780,3780,0
20250401,104000,21467035,3780,3780,3780,3780,0
20250401,103900,21467035,3780,3780,3780,3780,1
20250401,103800,21463255,3780,3780,3780,3780,1
20250401,103700,21459475,3770,3770,3770,3770,0
20250401,103600,21459475,3770,3770,3770,3770,0
20250401,103500,21459475,3770,3770,3770,3770,0
20250401,103400,21459475,3770,3770,3770,3770,0
20250401,103300,21459475,3770,3770,3770,3770,0
20250401,103200,21459475,3770,3775,3775,3770,7
20250401,103100,21433080,3775,3775,3775,3775,1
20250401,103000,21429305,3780,3780,3780,3780,0
20250401,102900,21429305,3780,3780,3780,3780,0
20250401,102800,21429305,3780,3780,3780,3780,0
20250401,102700,21429305,3780,3780,3780,3780,1
20250401,102600,21425525,3775,3775,3775,3775,0
20250401,102500,21425525,3775,3775,3775,3775,0
20250401,102400,21425525,3775,3775,3775,3775,0
20250401,102300,21425525,3775,3775,3775,3775,0
20250401,102200,21425525,3775,3770,3775,3770,215
20250401,102100,20614310,3770,3770,3770,3770,156
20250401,102000,20026190,3770,3770,3770,3770,1
20250401,101900,20022420,3770,3770,3770,3770,41
20250401,101800,19867850,3770,3770,3770,3770,1
20250401,101700,19864080,3770,3770,3770,3770,36
20250401,101600,19728360,3775,3775,3775,3775,0
20250401,101500,19728360,3775,3775,3775,3775,1
20250401,101400,19724585,3770,3770,3770,3770,137
20250401,101300,19208095,3760,3760,3760,3760,0
20250401,101200,19208095,3760,3760,3760,3760,0
20250401,101100,19208095,3760,3770,3770,3760,1650
20250401,101000,12993195,3770,3755,3770,3755,367
20250401,100900,11610960,3755,3755,3755,3755,96
20250401,100800,11250480,3755,3755,3755,3755,5
20250401,100700,11231705,3755,3750,3755,3750,2
20250401,100600,11224200,3755,3755,3755,3755,0
20250401,100500,11224200,3755,3755,3755,3755,0
20250401,100400,11224200,3755,3755,3755,3755,0
20250401,100300,11224200,3755,3755,3755,3755,56
20250401,100200,11013920,3755,3755,3755,3755,0
20250401,100100,11013920,3755,3755,3755,3755,0
20250401,100000,11013920,3755,3755,3755,3755,1
20250401,095900,11010165,3740,3740,3740,3740,0
20250401,095800,11010165,3740,3740,3740,3740,0
20250401,095700,11010165,3740,3740,3740,3740,0
20250401,095600,11010165,3740,3740,3740,3740,0
20250401,095500,11010165,3740,3750,3750,3740,500
20250401,095400,9139985,3750,3755,3755,3750,11
20250401,095300,9098725,3760,3760,3760,3760,0
20250401,095200,9098725,3760,3760,3760,3760,9
20250401,095100,9064885,3760,3760,3760,3760,214
20250401,095000,8260245,3760,3760,3760,3760,0
20250401,094900,8260245,3760,3755,3765,3750,588
20250401,094800,6051870,3750,3750,3750,3750,0
20250401,094700,6051870,3750,3750,3750,3750,15
20250401,094600,5995620,3750,3750,3750,3750,0
20250401,094500,5995620,3750,3750,3750,3750,0
20250401,094400,5995620,3750,3745,3750,3745,2
20250401,094300,5988125,3745,3745,3745,3745,0
20250401,094200,5988125,3745,3745,3745,3745,2
20250401,094100,5980635,3750,3745,3750,3745,90
20250401,094000,5643580,3750,3750,3750,3750,33
20250401,093900,5519830,3755,3755,3755,3755,5
20250401,093800,5501055,3755,3755,3755,3755,7
20250401,093700,5474770,3750,3750,3750,3750,0
20250401,093600,5474770,3750,3750,3750,3750,2
20250401,093500,5467270,3750,3750,3750,3750,57
20250401,093400,5253520,3750,3750,3750,3750,0
20250401,093300,5253520,3750,3750,3750,3750,0
20250401,093200,5253520,3750,3755,3755,3750,81
20250401,093100,4949735,3755,3760,3760,3755,36
20250401,093000,4814380,3760,3760,3760,3760,2
20250401,092900,4806860,3760,3760,3760,3755,116
20250401,092800,4371260,3760,3760,3760,3760,0
20250401,092700,4371260,3760,3760,3760,3755,78
20250401,092600,4077990,3770,3770,3770,3770,0
20250401,092500,4077990,3770,3770,3770,3770,25
20250401,092400,3983740,3765,3765,3765,3765,25
20250401,092300,3889615,3760,3780,3780,3755,26
20250401,092200,3791840,3745,3750,3750,3745,168
20250401,092100,3162670,3750,3750,3750,3750,0
20250401,092000,3162670,3750,3750,3750,3750,0
20250401,091900,3162670,3750,3750,3750,3750,0
20250401,091800,3162670,3750,3775,3775,3750,5
20250401,091700,3143870,3785,3785,3785,3785,0
20250401,091600,3143870,3785,3785,3785,3785,0
20250401,091500,3143870,3785,3785,3785,3785,6
20250401,091400,3121160,3785,3785,3785,3785,16
20250401,091300,3060600,3770,3775,3785,3765,228
20250401,091200,2201875,3780,3780,3780,3780,6
20250401,091100,2179195,3780,3790,3790,3775,20
20250401,091000,2103585,3775,3775,3775,3775,0
20250401,090900,2103585,3775,3775,3775,3775,0
20250401,090800,2103585,3775,3775,3775,3775,0
20250401,090700,2103585,3775,3775,3775,3775,0
20250401,090600,2103585,3775,3790,3790,3775,13
20250401,090500,2054330,3790,3790,3790,3790,10
20250401,090400,2016430,3790,3790,3790,3790,0
20250401,090300,2016430,3790,3790,3790,3790,233
20250401,090200,1133360,3775,3775,3775,3775,263
20250401,090100,140535,3800,3800,3800,3800,1
20250401,090000,136735,3800,3800,3800,3790,35
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 73244020 3820 3820 3820 3820 274
3 20250401 191100 73244020 3820 3820 3820 3820 0
4 20250401 191000 73244020 3820 3820 3820 3820 0
5 20250401 190900 73244020 3820 3820 3820 3820 0
6 20250401 190800 73244020 3820 3820 3820 3820 0
7 20250401 190700 73244020 3820 3820 3820 3820 0
8 20250401 190600 73244020 3820 3820 3820 3820 0
9 20250401 190500 73244020 3820 3820 3820 3820 0
10 20250401 190400 73244020 3820 3820 3820 3820 0
11 20250401 190300 73244020 3820 3820 3820 3820 0
12 20250401 190200 73244020 3820 3820 3820 3820 0
13 20250401 190100 73244020 3820 3820 3820 3820 0
14 20250401 190000 73244020 3820 3820 3820 3820 0
15 20250401 185900 73244020 3820 3820 3820 3820 0
16 20250401 185800 73244020 3820 3820 3820 3820 0
17 20250401 185700 73244020 3820 3820 3820 3820 0
18 20250401 185600 73244020 3820 3820 3820 3820 0
19 20250401 185500 73244020 3820 3820 3820 3820 0
20 20250401 185400 73244020 3820 3820 3820 3820 0
21 20250401 185300 73244020 3820 3820 3820 3820 0
22 20250401 185200 73244020 3820 3820 3820 3820 0
23 20250401 185100 73244020 3820 3820 3820 3820 0
24 20250401 185000 73244020 3820 3820 3820 3820 0
25 20250401 184900 73244020 3820 3820 3820 3820 0
26 20250401 184800 73244020 3820 3820 3820 3820 0
27 20250401 184700 73244020 3820 3820 3820 3820 0
28 20250401 184600 73244020 3820 3820 3820 3820 0
29 20250401 184500 73244020 3820 3820 3820 3820 0
30 20250401 184400 73244020 3820 3820 3820 3820 0
31 20250401 184300 73244020 3820 3820 3820 3820 0
32 20250401 184200 73244020 3820 3820 3820 3820 274
33 20250401 184100 73244020 3820 3820 3820 3820 0
34 20250401 184000 73244020 3820 3820 3820 3820 0
35 20250401 183900 73244020 3820 3820 3820 3820 0
36 20250401 183800 73244020 3820 3820 3820 3820 0
37 20250401 183700 73244020 3820 3820 3820 3820 0
38 20250401 183600 73244020 3820 3820 3820 3820 0
39 20250401 183500 73244020 3820 3820 3820 3820 0
40 20250401 183400 73244020 3820 3820 3820 3820 0
41 20250401 183300 73244020 3820 3820 3820 3820 0
42 20250401 183200 73244020 3820 3820 3820 3820 0
43 20250401 183100 73244020 3820 3820 3820 3820 0
44 20250401 183000 73244020 3820 3820 3820 3820 0
45 20250401 182900 73244020 3820 3820 3820 3820 0
46 20250401 182800 73244020 3820 3820 3820 3820 0
47 20250401 182700 73244020 3820 3820 3820 3820 0
48 20250401 182600 73244020 3820 3820 3820 3820 0
49 20250401 182500 73244020 3820 3820 3820 3820 0
50 20250401 182400 73244020 3820 3820 3820 3820 0
51 20250401 182300 73244020 3820 3820 3820 3820 0
52 20250401 182200 73244020 3820 3820 3820 3820 0
53 20250401 182100 73244020 3820 3820 3820 3820 0
54 20250401 182000 73244020 3820 3820 3820 3820 0
55 20250401 181900 73244020 3820 3820 3820 3820 0
56 20250401 181800 73244020 3820 3820 3820 3820 0
57 20250401 181700 73244020 3820 3820 3820 3820 0
58 20250401 181600 73244020 3820 3820 3820 3820 0
59 20250401 181500 73244020 3820 3820 3820 3820 0
60 20250401 181400 73244020 3820 3820 3820 3820 0
61 20250401 181300 73244020 3820 3820 3820 3820 0
62 20250401 181200 73244020 3820 3820 3820 3820 274
63 20250401 181100 73244020 3820 3820 3820 3820 0
64 20250401 181000 73244020 3820 3820 3820 3820 0
65 20250401 180900 73244020 3820 3820 3820 3820 0
66 20250401 180800 73244020 3820 3820 3820 3820 0
67 20250401 180700 73244020 3820 3820 3820 3820 0
68 20250401 180600 73244020 3820 3820 3820 3820 0
69 20250401 180500 73244020 3820 3820 3820 3820 0
70 20250401 180400 73244020 3820 3820 3820 3820 0
71 20250401 180300 73244020 3820 3820 3820 3820 0
72 20250401 180200 73244020 3820 3820 3820 3820 0
73 20250401 180100 73244020 3820 3820 3820 3820 0
74 20250401 180000 73244020 3820 3820 3820 3820 0
75 20250401 175900 73244020 3820 3820 3820 3820 0
76 20250401 175800 73244020 3820 3820 3820 3820 0
77 20250401 175700 73244020 3820 3820 3820 3820 0
78 20250401 175600 73244020 3820 3820 3820 3820 0
79 20250401 175500 73244020 3820 3820 3820 3820 0
80 20250401 175400 73244020 3820 3820 3820 3820 0
81 20250401 175300 73244020 3820 3820 3820 3820 0
82 20250401 175200 73244020 3820 3820 3820 3820 0
83 20250401 175100 73244020 3820 3820 3820 3820 0
84 20250401 175000 73244020 3820 3820 3820 3820 0
85 20250401 174900 73244020 3820 3820 3820 3820 0
86 20250401 174800 73244020 3820 3820 3820 3820 0
87 20250401 174700 73244020 3820 3820 3820 3820 0
88 20250401 174600 73244020 3820 3820 3820 3820 0
89 20250401 174500 73244020 3820 3820 3820 3820 0
90 20250401 174400 73244020 3820 3820 3820 3820 0
91 20250401 174300 73244020 3820 3820 3820 3820 0
92 20250401 174200 73244020 3820 3820 3820 3820 274
93 20250401 174100 73244020 3820 3820 3820 3820 0
94 20250401 174000 73244020 3820 3820 3820 3820 0
95 20250401 173900 73244020 3820 3820 3820 3820 0
96 20250401 173800 73244020 3820 3820 3820 3820 0
97 20250401 173700 73244020 3820 3820 3820 3820 0
98 20250401 173600 73244020 3820 3820 3820 3820 0
99 20250401 173500 73244020 3820 3820 3820 3820 0
100 20250401 173400 73244020 3820 3820 3820 3820 0
101 20250401 173300 73244020 3820 3820 3820 3820 0
102 20250401 173200 73244020 3820 3820 3820 3820 0
103 20250401 173100 73244020 3820 3820 3820 3820 0
104 20250401 173000 73244020 3820 3820 3820 3820 0
105 20250401 172900 73244020 3820 3820 3820 3820 0
106 20250401 172800 73244020 3820 3820 3820 3820 0
107 20250401 172700 73244020 3820 3820 3820 3820 0
108 20250401 172600 73244020 3820 3820 3820 3820 0
109 20250401 172500 73244020 3820 3820 3820 3820 0
110 20250401 172400 73244020 3820 3820 3820 3820 0
111 20250401 172300 73244020 3820 3820 3820 3820 0
112 20250401 172200 73244020 3820 3820 3820 3820 0
113 20250401 172100 73244020 3820 3820 3820 3820 0
114 20250401 172000 73244020 3820 3820 3820 3820 0
115 20250401 171900 73244020 3820 3820 3820 3820 0
116 20250401 171800 73244020 3820 3820 3820 3820 0
117 20250401 171700 73244020 3820 3820 3820 3820 0
118 20250401 171600 73244020 3820 3820 3820 3820 0
119 20250401 171500 73244020 3820 3820 3820 3820 0
120 20250401 171400 73244020 3820 3820 3820 3820 0
121 20250401 171300 73244020 3820 3820 3820 3820 0
122 20250401 171200 73244020 3820 3820 3820 3820 274
123 20250401 171100 73244020 3820 3820 3820 3820 0
124 20250401 171000 73244020 3820 3820 3820 3820 0
125 20250401 170900 73244020 3820 3820 3820 3820 0
126 20250401 170800 73244020 3820 3820 3820 3820 0
127 20250401 170700 73244020 3820 3820 3820 3820 0
128 20250401 170600 73244020 3820 3820 3820 3820 0
129 20250401 170500 73244020 3820 3820 3820 3820 0
130 20250401 170400 73244020 3820 3820 3820 3820 0
131 20250401 170300 73244020 3820 3820 3820 3820 0
132 20250401 170200 73244020 3820 3820 3820 3820 0
133 20250401 170100 73244020 3820 3820 3820 3820 0
134 20250401 170000 73244020 3820 3820 3820 3820 0
135 20250401 165900 73244020 3820 3820 3820 3820 0
136 20250401 165800 73244020 3820 3820 3820 3820 0
137 20250401 165700 73244020 3820 3820 3820 3820 0
138 20250401 165600 73244020 3820 3820 3820 3820 0
139 20250401 165500 73244020 3820 3820 3820 3820 0
140 20250401 165400 73244020 3820 3820 3820 3820 0
141 20250401 165300 73244020 3820 3820 3820 3820 0
142 20250401 165200 73244020 3820 3820 3820 3820 0
143 20250401 165100 73244020 3820 3820 3820 3820 0
144 20250401 165000 73244020 3820 3820 3820 3820 0
145 20250401 164900 73244020 3820 3820 3820 3820 0
146 20250401 164800 73244020 3820 3820 3820 3820 0
147 20250401 164700 73244020 3820 3820 3820 3820 0
148 20250401 164600 73244020 3820 3820 3820 3820 0
149 20250401 164500 73244020 3820 3820 3820 3820 0
150 20250401 164400 73244020 3820 3820 3820 3820 0
151 20250401 164300 73244020 3820 3820 3820 3820 0
152 20250401 164200 73244020 3820 3820 3820 3820 274
153 20250401 164100 73244020 3820 3820 3820 3820 0
154 20250401 164000 73244020 3820 3820 3820 3820 0
155 20250401 163900 73244020 3820 3820 3820 3820 0
156 20250401 163800 73244020 3820 3820 3820 3820 0
157 20250401 163700 73244020 3820 3820 3820 3820 0
158 20250401 163600 73244020 3820 3820 3820 3820 0
159 20250401 163500 73244020 3820 3820 3820 3820 0
160 20250401 163400 73244020 3820 3820 3820 3820 0
161 20250401 163300 73244020 3820 3820 3820 3820 0
162 20250401 163200 73244020 3820 3820 3820 3820 0
163 20250401 163100 73244020 3820 3820 3820 3820 0
164 20250401 163000 73244020 3820 3820 3820 3820 0
165 20250401 162900 73244020 3820 3820 3820 3820 0
166 20250401 162800 73244020 3820 3820 3820 3820 0
167 20250401 162700 73244020 3820 3820 3820 3820 0
168 20250401 162600 73244020 3820 3820 3820 3820 0
169 20250401 162500 73244020 3820 3820 3820 3820 0
170 20250401 162400 73244020 3820 3820 3820 3820 0
171 20250401 162300 73244020 3820 3820 3820 3820 0
172 20250401 162200 73244020 3820 3820 3820 3820 0
173 20250401 162100 73244020 3820 3820 3820 3820 0
174 20250401 162000 73244020 3820 3820 3820 3820 0
175 20250401 161900 73244020 3820 3820 3820 3820 0
176 20250401 161800 73244020 3820 3820 3820 3820 0
177 20250401 161700 73244020 3820 3820 3820 3820 0
178 20250401 161600 73244020 3820 3820 3820 3820 0
179 20250401 161500 73244020 3820 3820 3820 3820 0
180 20250401 161400 73244020 3820 3820 3820 3820 0
181 20250401 161300 73244020 3820 3820 3820 3820 0
182 20250401 161200 73244020 3820 3820 3820 3820 274
183 20250401 161100 73244020 3820 3820 3820 3820 0
184 20250401 161000 73244020 3820 3820 3820 3820 0
185 20250401 160900 73244020 3820 3820 3820 3820 0
186 20250401 160800 73244020 3820 3820 3820 3820 0
187 20250401 160700 73244020 3820 3820 3820 3820 0
188 20250401 160600 73244020 3820 3820 3820 3820 0
189 20250401 160500 73244020 3820 3820 3820 3820 0
190 20250401 160400 73244020 3820 3820 3820 3820 0
191 20250401 160300 73244020 3820 3820 3820 3820 0
192 20250401 160200 73244020 3820 3820 3820 3820 0
193 20250401 160100 73244020 3820 3820 3820 3820 0
194 20250401 160000 73244020 3820 3820 3820 3820 0
195 20250401 155900 73244020 3820 3820 3820 3820 0
196 20250401 155800 73244020 3820 3820 3820 3820 0
197 20250401 155700 73244020 3820 3820 3820 3820 0
198 20250401 155600 73244020 3820 3820 3820 3820 0
199 20250401 155500 73244020 3820 3820 3820 3820 0
200 20250401 155400 73244020 3820 3820 3820 3820 0
201 20250401 155300 73244020 3820 3820 3820 3820 0
202 20250401 155200 73244020 3820 3820 3820 3820 0
203 20250401 155100 73244020 3820 3820 3820 3820 0
204 20250401 155000 73244020 3820 3820 3820 3820 0
205 20250401 154900 73244020 3820 3820 3820 3820 0
206 20250401 154800 73244020 3820 3820 3820 3820 0
207 20250401 154700 73244020 3820 3820 3820 3820 0
208 20250401 154600 73244020 3820 3820 3820 3820 0
209 20250401 154500 73244020 3820 3820 3820 3820 0
210 20250401 154400 73244020 3820 3820 3820 3820 0
211 20250401 154300 73244020 3820 3820 3820 3820 0
212 20250401 154200 73244020 3820 3820 3820 3820 274
213 20250401 154100 73244020 3820 3820 3820 3820 0
214 20250401 154000 73244020 3820 3820 3820 3820 0
215 20250401 153900 73244020 3820 3820 3820 3820 0
216 20250401 153800 73244020 3820 3820 3820 3820 0
217 20250401 153700 73244020 3820 3820 3820 3820 0
218 20250401 153600 73244020 3820 3820 3820 3820 0
219 20250401 153500 73244020 3820 3820 3820 3820 0
220 20250401 153400 73244020 3820 3820 3820 3820 0
221 20250401 153300 73244020 3820 3820 3820 3820 0
222 20250401 153200 73244020 3820 3820 3820 3820 0
223 20250401 153100 73244020 3820 3820 3820 3820 0
224 20250401 153000 73244020 3820 3820 3820 3820 274
225 20250401 152900 72197340 3795 3795 3795 3795 0
226 20250401 152800 72197340 3795 3795 3795 3795 0
227 20250401 152700 72197340 3795 3795 3795 3795 0
228 20250401 152600 72197340 3795 3795 3795 3795 0
229 20250401 152500 72197340 3795 3795 3795 3795 0
230 20250401 152400 72197340 3795 3795 3795 3795 0
231 20250401 152300 72197340 3795 3795 3795 3795 0
232 20250401 152200 72197340 3795 3795 3795 3795 0
233 20250401 152100 72197340 3795 3795 3795 3795 0
234 20250401 152000 72197340 3795 3795 3795 3795 0
235 20250401 151900 72197340 3795 3795 3795 3795 0
236 20250401 151800 72197340 3795 3795 3795 3795 1
237 20250401 151700 72193545 3785 3785 3785 3785 103
238 20250401 151600 71803690 3790 3790 3790 3790 0
239 20250401 151500 71803690 3790 3795 3795 3790 579
240 20250401 151400 69609125 3800 3800 3800 3795 52
241 20250401 151300 69411750 3800 3800 3800 3800 0
242 20250401 151200 69411750 3800 3800 3800 3800 1
243 20250401 151100 69407950 3800 3800 3800 3800 1
244 20250401 151000 69404150 3800 3800 3800 3800 0
245 20250401 150900 69404150 3800 3800 3800 3800 0
246 20250401 150800 69404150 3800 3800 3800 3800 0
247 20250401 150700 69404150 3800 3800 3800 3800 0
248 20250401 150600 69404150 3800 3795 3800 3795 40
249 20250401 150500 69252345 3795 3790 3795 3790 156
250 20250401 150400 68660885 3790 3790 3790 3790 0
251 20250401 150300 68660885 3790 3790 3790 3790 0
252 20250401 150200 68660885 3790 3790 3790 3790 0
253 20250401 150100 68660885 3790 3790 3790 3790 0
254 20250401 150000 68660885 3790 3790 3790 3790 0
255 20250401 145900 68660885 3790 3805 3805 3790 952
256 20250401 145800 65051695 3805 3805 3805 3805 0
257 20250401 145700 65051695 3805 3805 3805 3805 1
258 20250401 145600 65047890 3810 3810 3810 3810 0
259 20250401 145500 65047890 3810 3810 3810 3810 0
260 20250401 145400 65047890 3810 3810 3810 3810 0
261 20250401 145300 65047890 3810 3810 3810 3810 23
262 20250401 145200 64960260 3810 3810 3810 3810 0
263 20250401 145100 64960260 3810 3810 3810 3810 0
264 20250401 145000 64960260 3810 3810 3810 3810 0
265 20250401 144900 64960260 3810 3810 3810 3810 0
266 20250401 144800 64960260 3810 3810 3810 3810 200
267 20250401 144700 64198260 3810 3810 3810 3810 0
268 20250401 144600 64198260 3810 3810 3810 3810 0
269 20250401 144500 64198260 3810 3810 3810 3810 0
270 20250401 144400 64198260 3810 3810 3810 3810 0
271 20250401 144300 64198260 3810 3810 3810 3810 0
272 20250401 144200 64198260 3810 3810 3810 3810 0
273 20250401 144100 64198260 3810 3810 3810 3810 0
274 20250401 144000 64198260 3810 3810 3810 3810 0
275 20250401 143900 64198260 3810 3810 3810 3810 0
276 20250401 143800 64198260 3810 3810 3810 3810 0
277 20250401 143700 64198260 3810 3810 3810 3810 0
278 20250401 143600 64198260 3810 3810 3810 3810 0
279 20250401 143500 64198260 3810 3810 3810 3810 0
280 20250401 143400 64198260 3810 3810 3810 3810 0
281 20250401 143300 64198260 3810 3810 3810 3810 0
282 20250401 143200 64198260 3810 3810 3810 3810 0
283 20250401 143100 64198260 3810 3810 3810 3810 0
284 20250401 143000 64198260 3810 3810 3810 3810 0
285 20250401 142900 64198260 3810 3810 3810 3810 0
286 20250401 142800 64198260 3810 3810 3810 3810 0
287 20250401 142700 64198260 3810 3810 3810 3810 0
288 20250401 142600 64198260 3810 3810 3810 3810 0
289 20250401 142500 64198260 3810 3810 3810 3810 0
290 20250401 142400 64198260 3810 3810 3810 3810 0
291 20250401 142300 64198260 3810 3810 3810 3810 0
292 20250401 142200 64198260 3810 3810 3810 3810 0
293 20250401 142100 64198260 3810 3815 3815 3810 51
294 20250401 142000 64003810 3820 3820 3820 3820 0
295 20250401 141900 64003810 3820 3820 3820 3820 0
296 20250401 141800 64003810 3820 3820 3820 3820 0
297 20250401 141700 64003810 3820 3820 3820 3820 0
298 20250401 141600 64003810 3820 3820 3820 3820 0
299 20250401 141500 64003810 3820 3820 3820 3820 14
300 20250401 141400 63950330 3825 3825 3825 3825 0
301 20250401 141300 63950330 3825 3825 3825 3825 0
302 20250401 141200 63950330 3825 3825 3825 3825 0
303 20250401 141100 63950330 3825 3825 3825 3825 0
304 20250401 141000 63950330 3825 3825 3825 3825 0
305 20250401 140900 63950330 3825 3825 3825 3825 0
306 20250401 140800 63950330 3825 3825 3825 3825 0
307 20250401 140700 63950330 3825 3825 3825 3825 0
308 20250401 140600 63950330 3825 3825 3825 3825 37
309 20250401 140500 63808805 3825 3825 3825 3825 0
310 20250401 140400 63808805 3825 3825 3825 3825 0
311 20250401 140300 63808805 3825 3825 3825 3825 1
312 20250401 140200 63804980 3825 3825 3825 3825 1
313 20250401 140100 63801155 3825 3825 3825 3825 0
314 20250401 140000 63801155 3825 3825 3825 3825 0
315 20250401 135900 63801155 3825 3825 3825 3825 0
316 20250401 135800 63801155 3825 3825 3825 3825 0
317 20250401 135700 63801155 3825 3825 3825 3825 0
318 20250401 135600 63801155 3825 3825 3825 3825 0
319 20250401 135500 63801155 3825 3825 3825 3825 0
320 20250401 135400 63801155 3825 3825 3825 3825 0
321 20250401 135300 63801155 3825 3825 3825 3825 0
322 20250401 135200 63801155 3825 3825 3825 3825 0
323 20250401 135100 63801155 3825 3825 3825 3825 0
324 20250401 135000 63801155 3825 3825 3825 3825 0
325 20250401 134900 63801155 3825 3825 3825 3825 0
326 20250401 134800 63801155 3825 3825 3825 3825 0
327 20250401 134700 63801155 3825 3825 3825 3825 0
328 20250401 134600 63801155 3825 3825 3825 3825 0
329 20250401 134500 63801155 3825 3825 3825 3825 0
330 20250401 134400 63801155 3825 3825 3825 3825 0
331 20250401 134300 63801155 3825 3825 3825 3825 3
332 20250401 134200 63789680 3825 3825 3825 3825 0
333 20250401 134100 63789680 3825 3825 3825 3825 0
334 20250401 134000 63789680 3825 3825 3825 3825 0
335 20250401 133900 63789680 3825 3825 3825 3825 0
336 20250401 133800 63789680 3825 3825 3825 3825 0
337 20250401 133700 63789680 3825 3825 3825 3825 0
338 20250401 133600 63789680 3825 3825 3825 3825 0
339 20250401 133500 63789680 3825 3825 3825 3825 19
340 20250401 133400 63717005 3825 3825 3825 3825 0
341 20250401 133300 63717005 3825 3825 3825 3825 0
342 20250401 133200 63717005 3825 3825 3825 3825 0
343 20250401 133100 63717005 3825 3825 3825 3825 0
344 20250401 133000 63717005 3825 3825 3825 3825 0
345 20250401 132900 63717005 3825 3825 3825 3825 0
346 20250401 132800 63717005 3825 3825 3825 3825 0
347 20250401 132700 63717005 3825 3825 3825 3825 0
348 20250401 132600 63717005 3825 3825 3825 3825 0
349 20250401 132500 63717005 3825 3825 3825 3825 0
350 20250401 132400 63717005 3825 3825 3825 3825 0
351 20250401 132300 63717005 3825 3825 3825 3825 0
352 20250401 132200 63717005 3825 3825 3825 3825 0
353 20250401 132100 63717005 3825 3825 3825 3825 0
354 20250401 132000 63717005 3825 3825 3825 3825 0
355 20250401 131900 63717005 3825 3825 3825 3825 0
356 20250401 131800 63717005 3825 3825 3825 3825 0
357 20250401 131700 63717005 3825 3825 3825 3825 0
358 20250401 131600 63717005 3825 3825 3825 3825 0
359 20250401 131500 63717005 3825 3825 3825 3825 0
360 20250401 131400 63717005 3825 3825 3825 3825 0
361 20250401 131300 63717005 3825 3825 3825 3825 0
362 20250401 131200 63717005 3825 3825 3825 3825 0
363 20250401 131100 63717005 3825 3825 3825 3825 22
364 20250401 131000 63632855 3820 3830 3830 3820 264
365 20250401 130900 62621755 3830 3825 3830 3825 487
366 20250401 130800 60757740 3825 3825 3825 3825 0
367 20250401 130700 60757740 3825 3825 3825 3825 0
368 20250401 130600 60757740 3825 3825 3825 3825 0
369 20250401 130500 60757740 3825 3825 3825 3825 0
370 20250401 130400 60757740 3825 3825 3825 3825 0
371 20250401 130300 60757740 3825 3825 3825 3825 0
372 20250401 130200 60757740 3825 3825 3825 3825 0
373 20250401 130100 60757740 3825 3825 3825 3825 39
374 20250401 130000 60608565 3825 3825 3825 3825 0
375 20250401 125900 60608565 3825 3825 3825 3825 1
376 20250401 125800 60604740 3825 3825 3825 3825 0
377 20250401 125700 60604740 3825 3825 3825 3825 1
378 20250401 125600 60600915 3825 3825 3825 3825 553
379 20250401 125500 58485690 3825 3825 3825 3825 0
380 20250401 125400 58485690 3825 3825 3825 3825 0
381 20250401 125300 58485690 3825 3825 3825 3825 0
382 20250401 125200 58485690 3825 3825 3825 3825 1
383 20250401 125100 58481865 3825 3825 3825 3825 0
384 20250401 125000 58481865 3825 3825 3825 3825 1
385 20250401 124900 58478040 3825 3825 3825 3825 0
386 20250401 124800 58478040 3825 3825 3825 3825 0
387 20250401 124700 58478040 3825 3825 3825 3825 0
388 20250401 124600 58478040 3825 3825 3825 3825 0
389 20250401 124500 58478040 3825 3825 3825 3825 1
390 20250401 124400 58474215 3825 3825 3825 3825 0
391 20250401 124300 58474215 3825 3825 3825 3825 0
392 20250401 124200 58474215 3825 3825 3825 3825 0
393 20250401 124100 58474215 3825 3825 3825 3825 0
394 20250401 124000 58474215 3825 3825 3825 3825 1
395 20250401 123900 58470390 3825 3825 3825 3825 0
396 20250401 123800 58470390 3825 3825 3825 3825 1
397 20250401 123700 58466565 3810 3810 3810 3810 0
398 20250401 123600 58466565 3810 3810 3810 3810 0
399 20250401 123500 58466565 3810 3810 3810 3810 0
400 20250401 123400 58466565 3810 3810 3810 3810 0
401 20250401 123300 58466565 3810 3810 3810 3810 0
402 20250401 123200 58466565 3810 3810 3810 3810 0
403 20250401 123100 58466565 3810 3810 3810 3810 0
404 20250401 123000 58466565 3810 3810 3810 3810 0
405 20250401 122900 58466565 3810 3810 3810 3810 0
406 20250401 122800 58466565 3810 3810 3810 3810 0
407 20250401 122700 58466565 3810 3810 3810 3810 0
408 20250401 122600 58466565 3810 3825 3825 3810 24
409 20250401 122500 58375080 3825 3825 3825 3825 0
410 20250401 122400 58375080 3825 3825 3825 3825 1
411 20250401 122300 58371255 3820 3820 3820 3820 0
412 20250401 122200 58371255 3820 3815 3820 3815 670
413 20250401 122100 55812615 3810 3810 3810 3810 0
414 20250401 122000 55812615 3810 3810 3810 3810 0
415 20250401 121900 55812615 3810 3810 3810 3810 5
416 20250401 121800 55793565 3805 3805 3805 3805 0
417 20250401 121700 55793565 3805 3810 3810 3805 3
418 20250401 121600 55782140 3815 3815 3815 3815 0
419 20250401 121500 55782140 3815 3815 3815 3815 0
420 20250401 121400 55782140 3815 3815 3815 3815 0
421 20250401 121300 55782140 3815 3815 3815 3815 1
422 20250401 121200 55778325 3815 3815 3815 3815 0
423 20250401 121100 55778325 3815 3815 3815 3815 0
424 20250401 121000 55778325 3815 3815 3815 3815 0
425 20250401 120900 55778325 3815 3815 3815 3815 1
426 20250401 120800 55774510 3815 3815 3815 3815 0
427 20250401 120700 55774510 3815 3815 3815 3815 0
428 20250401 120600 55774510 3815 3815 3815 3815 0
429 20250401 120500 55774510 3815 3815 3815 3815 0
430 20250401 120400 55774510 3815 3815 3815 3815 1
431 20250401 120300 55770695 3815 3815 3815 3815 0
432 20250401 120200 55770695 3815 3815 3815 3815 1
433 20250401 120100 55766880 3815 3815 3815 3815 0
434 20250401 120000 55766880 3815 3815 3815 3815 0
435 20250401 115900 55766880 3815 3815 3815 3815 1
436 20250401 115800 55763065 3815 3815 3815 3815 0
437 20250401 115700 55763065 3815 3815 3815 3815 0
438 20250401 115600 55763065 3815 3815 3815 3815 0
439 20250401 115500 55763065 3815 3815 3815 3815 0
440 20250401 115400 55763065 3815 3815 3815 3815 1
441 20250401 115300 55759250 3815 3815 3815 3815 0
442 20250401 115200 55759250 3815 3815 3815 3815 0
443 20250401 115100 55759250 3815 3815 3815 3815 284
444 20250401 115000 54675790 3815 3815 3815 3815 0
445 20250401 114900 54675790 3815 3815 3815 3815 1
446 20250401 114800 54671975 3810 3810 3810 3810 0
447 20250401 114700 54671975 3810 3810 3810 3810 0
448 20250401 114600 54671975 3810 3810 3810 3810 279
449 20250401 114500 53608985 3805 3805 3805 3805 0
450 20250401 114400 53608985 3805 3805 3805 3805 0
451 20250401 114300 53608985 3805 3805 3805 3805 0
452 20250401 114200 53608985 3805 3805 3805 3805 593
453 20250401 114100 51352620 3800 3800 3800 3800 0
454 20250401 114000 51352620 3800 3800 3800 3800 0
455 20250401 113900 51352620 3800 3800 3800 3800 0
456 20250401 113800 51352620 3800 3800 3800 3800 0
457 20250401 113700 51352620 3800 3815 3815 3800 677
458 20250401 113600 48779620 3810 3810 3810 3810 100
459 20250401 113500 48398620 3820 3820 3820 3820 1
460 20250401 113400 48394800 3825 3825 3825 3825 0
461 20250401 113300 48394800 3825 3825 3825 3825 0
462 20250401 113200 48394800 3825 3825 3825 3825 0
463 20250401 113100 48394800 3825 3825 3825 3825 0
464 20250401 113000 48394800 3825 3815 3825 3815 255
465 20250401 112900 47421930 3820 3820 3820 3820 1
466 20250401 112800 47418110 3815 3815 3815 3815 2
467 20250401 112700 47410480 3820 3820 3820 3820 0
468 20250401 112600 47410480 3820 3820 3820 3820 0
469 20250401 112500 47410480 3820 3815 3820 3815 97
470 20250401 112400 47040355 3810 3810 3810 3810 105
471 20250401 112300 46640305 3805 3805 3805 3805 26
472 20250401 112200 46541375 3805 3805 3805 3805 1
473 20250401 112100 46537570 3800 3800 3800 3800 263
474 20250401 112000 45538170 3800 3800 3800 3800 0
475 20250401 111900 45538170 3800 3800 3800 3800 0
476 20250401 111800 45538170 3800 3800 3800 3800 0
477 20250401 111700 45538170 3800 3795 3800 3795 1095
478 20250401 111600 41378715 3795 3795 3795 3795 0
479 20250401 111500 41378715 3795 3795 3795 3795 1
480 20250401 111400 41374920 3790 3790 3790 3790 0
481 20250401 111300 41374920 3790 3790 3790 3790 0
482 20250401 111200 41374920 3790 3790 3790 3790 0
483 20250401 111100 41374920 3790 3790 3790 3790 0
484 20250401 111000 41374920 3790 3790 3790 3790 0
485 20250401 110900 41374920 3790 3790 3790 3790 0
486 20250401 110800 41374920 3790 3790 3790 3790 0
487 20250401 110700 41374920 3790 3790 3790 3790 132
488 20250401 110600 40874640 3790 3790 3790 3790 1
489 20250401 110500 40870850 3780 3780 3780 3780 0
490 20250401 110400 40870850 3780 3780 3780 3780 0
491 20250401 110300 40870850 3780 3780 3780 3780 1
492 20250401 110200 40867070 3780 3780 3780 3780 4
493 20250401 110100 40851950 3775 3775 3775 3775 0
494 20250401 110000 40851950 3775 3770 3780 3760 1182
495 20250401 105900 36389635 3760 3780 3780 3740 3276
496 20250401 105800 24071825 3780 3780 3780 3780 0
497 20250401 105700 24071825 3780 3780 3780 3780 0
498 20250401 105600 24071825 3780 3780 3780 3780 203
499 20250401 105500 23304485 3780 3780 3780 3780 0
500 20250401 105400 23304485 3780 3780 3780 3780 0
501 20250401 105300 23304485 3780 3780 3780 3780 9
502 20250401 105200 23270465 3780 3780 3780 3780 0
503 20250401 105100 23270465 3780 3780 3780 3780 1
504 20250401 105000 23266685 3770 3770 3770 3770 0
505 20250401 104900 23266685 3770 3770 3770 3770 99
506 20250401 104800 22893455 3780 3780 3780 3780 0
507 20250401 104700 22893455 3780 3780 3780 3780 1
508 20250401 104600 22889675 3775 3775 3775 3775 87
509 20250401 104500 22561250 3775 3775 3775 3775 1
510 20250401 104400 22557475 3765 3770 3775 3765 250
511 20250401 104300 21614070 3770 3775 3775 3770 39
512 20250401 104200 21467035 3780 3780 3780 3780 0
513 20250401 104100 21467035 3780 3780 3780 3780 0
514 20250401 104000 21467035 3780 3780 3780 3780 0
515 20250401 103900 21467035 3780 3780 3780 3780 1
516 20250401 103800 21463255 3780 3780 3780 3780 1
517 20250401 103700 21459475 3770 3770 3770 3770 0
518 20250401 103600 21459475 3770 3770 3770 3770 0
519 20250401 103500 21459475 3770 3770 3770 3770 0
520 20250401 103400 21459475 3770 3770 3770 3770 0
521 20250401 103300 21459475 3770 3770 3770 3770 0
522 20250401 103200 21459475 3770 3775 3775 3770 7
523 20250401 103100 21433080 3775 3775 3775 3775 1
524 20250401 103000 21429305 3780 3780 3780 3780 0
525 20250401 102900 21429305 3780 3780 3780 3780 0
526 20250401 102800 21429305 3780 3780 3780 3780 0
527 20250401 102700 21429305 3780 3780 3780 3780 1
528 20250401 102600 21425525 3775 3775 3775 3775 0
529 20250401 102500 21425525 3775 3775 3775 3775 0
530 20250401 102400 21425525 3775 3775 3775 3775 0
531 20250401 102300 21425525 3775 3775 3775 3775 0
532 20250401 102200 21425525 3775 3770 3775 3770 215
533 20250401 102100 20614310 3770 3770 3770 3770 156
534 20250401 102000 20026190 3770 3770 3770 3770 1
535 20250401 101900 20022420 3770 3770 3770 3770 41
536 20250401 101800 19867850 3770 3770 3770 3770 1
537 20250401 101700 19864080 3770 3770 3770 3770 36
538 20250401 101600 19728360 3775 3775 3775 3775 0
539 20250401 101500 19728360 3775 3775 3775 3775 1
540 20250401 101400 19724585 3770 3770 3770 3770 137
541 20250401 101300 19208095 3760 3760 3760 3760 0
542 20250401 101200 19208095 3760 3760 3760 3760 0
543 20250401 101100 19208095 3760 3770 3770 3760 1650
544 20250401 101000 12993195 3770 3755 3770 3755 367
545 20250401 100900 11610960 3755 3755 3755 3755 96
546 20250401 100800 11250480 3755 3755 3755 3755 5
547 20250401 100700 11231705 3755 3750 3755 3750 2
548 20250401 100600 11224200 3755 3755 3755 3755 0
549 20250401 100500 11224200 3755 3755 3755 3755 0
550 20250401 100400 11224200 3755 3755 3755 3755 0
551 20250401 100300 11224200 3755 3755 3755 3755 56
552 20250401 100200 11013920 3755 3755 3755 3755 0
553 20250401 100100 11013920 3755 3755 3755 3755 0
554 20250401 100000 11013920 3755 3755 3755 3755 1
555 20250401 095900 11010165 3740 3740 3740 3740 0
556 20250401 095800 11010165 3740 3740 3740 3740 0
557 20250401 095700 11010165 3740 3740 3740 3740 0
558 20250401 095600 11010165 3740 3740 3740 3740 0
559 20250401 095500 11010165 3740 3750 3750 3740 500
560 20250401 095400 9139985 3750 3755 3755 3750 11
561 20250401 095300 9098725 3760 3760 3760 3760 0
562 20250401 095200 9098725 3760 3760 3760 3760 9
563 20250401 095100 9064885 3760 3760 3760 3760 214
564 20250401 095000 8260245 3760 3760 3760 3760 0
565 20250401 094900 8260245 3760 3755 3765 3750 588
566 20250401 094800 6051870 3750 3750 3750 3750 0
567 20250401 094700 6051870 3750 3750 3750 3750 15
568 20250401 094600 5995620 3750 3750 3750 3750 0
569 20250401 094500 5995620 3750 3750 3750 3750 0
570 20250401 094400 5995620 3750 3745 3750 3745 2
571 20250401 094300 5988125 3745 3745 3745 3745 0
572 20250401 094200 5988125 3745 3745 3745 3745 2
573 20250401 094100 5980635 3750 3745 3750 3745 90
574 20250401 094000 5643580 3750 3750 3750 3750 33
575 20250401 093900 5519830 3755 3755 3755 3755 5
576 20250401 093800 5501055 3755 3755 3755 3755 7
577 20250401 093700 5474770 3750 3750 3750 3750 0
578 20250401 093600 5474770 3750 3750 3750 3750 2
579 20250401 093500 5467270 3750 3750 3750 3750 57
580 20250401 093400 5253520 3750 3750 3750 3750 0
581 20250401 093300 5253520 3750 3750 3750 3750 0
582 20250401 093200 5253520 3750 3755 3755 3750 81
583 20250401 093100 4949735 3755 3760 3760 3755 36
584 20250401 093000 4814380 3760 3760 3760 3760 2
585 20250401 092900 4806860 3760 3760 3760 3755 116
586 20250401 092800 4371260 3760 3760 3760 3760 0
587 20250401 092700 4371260 3760 3760 3760 3755 78
588 20250401 092600 4077990 3770 3770 3770 3770 0
589 20250401 092500 4077990 3770 3770 3770 3770 25
590 20250401 092400 3983740 3765 3765 3765 3765 25
591 20250401 092300 3889615 3760 3780 3780 3755 26
592 20250401 092200 3791840 3745 3750 3750 3745 168
593 20250401 092100 3162670 3750 3750 3750 3750 0
594 20250401 092000 3162670 3750 3750 3750 3750 0
595 20250401 091900 3162670 3750 3750 3750 3750 0
596 20250401 091800 3162670 3750 3775 3775 3750 5
597 20250401 091700 3143870 3785 3785 3785 3785 0
598 20250401 091600 3143870 3785 3785 3785 3785 0
599 20250401 091500 3143870 3785 3785 3785 3785 6
600 20250401 091400 3121160 3785 3785 3785 3785 16
601 20250401 091300 3060600 3770 3775 3785 3765 228
602 20250401 091200 2201875 3780 3780 3780 3780 6
603 20250401 091100 2179195 3780 3790 3790 3775 20
604 20250401 091000 2103585 3775 3775 3775 3775 0
605 20250401 090900 2103585 3775 3775 3775 3775 0
606 20250401 090800 2103585 3775 3775 3775 3775 0
607 20250401 090700 2103585 3775 3775 3775 3775 0
608 20250401 090600 2103585 3775 3790 3790 3775 13
609 20250401 090500 2054330 3790 3790 3790 3790 10
610 20250401 090400 2016430 3790 3790 3790 3790 0
611 20250401 090300 2016430 3790 3790 3790 3790 233
612 20250401 090200 1133360 3775 3775 3775 3775 263
613 20250401 090100 140535 3800 3800 3800 3800 1
614 20250401 090000 136735 3800 3800 3800 3790 35

1
016450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,40000000,0,155000000000,0.00
20250327,0,40000000,0,164400000000,0.00
20250326,0,40000000,0,164200000000,0.00
20250325,0,40000000,0,165200000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 40000000 0 155000000000 0.00
3 20250327 0 40000000 0 164400000000 0.00
4 20250326 0 40000000 0 164200000000 0.00
5 20250325 0 40000000 0 165200000000 0.00