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

633
036620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193100,2001699762,3810,3810,3810,3810,9544
20250401,193000,2001699762,3810,3810,3810,3810,0
20250401,192900,2001699762,3810,3810,3810,3810,0
20250401,192800,2001699762,3810,3810,3810,3810,0
20250401,192700,2001699762,3810,3810,3810,3810,0
20250401,192600,2001699762,3810,3810,3810,3810,0
20250401,192500,2001699762,3810,3810,3810,3810,0
20250401,192400,2001699762,3810,3810,3810,3810,0
20250401,192300,2001699762,3810,3810,3810,3810,0
20250401,192200,2001699762,3810,3810,3810,3810,0
20250401,192100,2001699762,3810,3810,3810,3810,0
20250401,192000,2001699762,3810,3810,3810,3810,0
20250401,191900,2001699762,3810,3810,3810,3810,0
20250401,191800,2001699762,3810,3810,3810,3810,0
20250401,191700,2001699762,3810,3810,3810,3810,0
20250401,191600,2001699762,3810,3810,3810,3810,0
20250401,191500,2001699762,3810,3810,3810,3810,0
20250401,191400,2001699762,3810,3810,3810,3810,0
20250401,191300,2001699762,3810,3810,3810,3810,0
20250401,191200,2001699762,3810,3810,3810,3810,0
20250401,191100,2001699762,3810,3810,3810,3810,0
20250401,191000,2001699762,3810,3810,3810,3810,0
20250401,190900,2001699762,3810,3810,3810,3810,0
20250401,190800,2001699762,3810,3810,3810,3810,0
20250401,190700,2001699762,3810,3810,3810,3810,0
20250401,190600,2001699762,3810,3810,3810,3810,0
20250401,190500,2001699762,3810,3810,3810,3810,0
20250401,190400,2001699762,3810,3810,3810,3810,0
20250401,190300,2001699762,3810,3810,3810,3810,0
20250401,190200,2001699762,3810,3810,3810,3810,0
20250401,190100,2001699762,3810,3810,3810,3810,9544
20250401,190000,2001699762,3810,3810,3810,3810,0
20250401,185900,2001699762,3810,3810,3810,3810,0
20250401,185800,2001699762,3810,3810,3810,3810,0
20250401,185700,2001699762,3810,3810,3810,3810,0
20250401,185600,2001699762,3810,3810,3810,3810,0
20250401,185500,2001699762,3810,3810,3810,3810,0
20250401,185400,2001699762,3810,3810,3810,3810,0
20250401,185300,2001699762,3810,3810,3810,3810,0
20250401,185200,2001699762,3810,3810,3810,3810,0
20250401,185100,2001699762,3810,3810,3810,3810,0
20250401,185000,2001699762,3810,3810,3810,3810,0
20250401,184900,2001699762,3810,3810,3810,3810,0
20250401,184800,2001699762,3810,3810,3810,3810,0
20250401,184700,2001699762,3810,3810,3810,3810,0
20250401,184600,2001699762,3810,3810,3810,3810,0
20250401,184500,2001699762,3810,3810,3810,3810,0
20250401,184400,2001699762,3810,3810,3810,3810,0
20250401,184300,2001699762,3810,3810,3810,3810,0
20250401,184200,2001699762,3810,3810,3810,3810,0
20250401,184100,2001699762,3810,3810,3810,3810,0
20250401,184000,2001699762,3810,3810,3810,3810,0
20250401,183900,2001699762,3810,3810,3810,3810,0
20250401,183800,2001699762,3810,3810,3810,3810,0
20250401,183700,2001699762,3810,3810,3810,3810,0
20250401,183600,2001699762,3810,3810,3810,3810,0
20250401,183500,2001699762,3810,3810,3810,3810,0
20250401,183400,2001699762,3810,3810,3810,3810,0
20250401,183300,2001699762,3810,3810,3810,3810,0
20250401,183200,2001699762,3810,3810,3810,3810,0
20250401,183100,2001699762,3810,3810,3810,3810,9544
20250401,183000,2001699762,3810,3810,3810,3810,0
20250401,182900,2001699762,3810,3810,3810,3810,0
20250401,182800,2001699762,3810,3810,3810,3810,0
20250401,182700,2001699762,3810,3810,3810,3810,0
20250401,182600,2001699762,3810,3810,3810,3810,0
20250401,182500,2001699762,3810,3810,3810,3810,0
20250401,182400,2001699762,3810,3810,3810,3810,0
20250401,182300,2001699762,3810,3810,3810,3810,0
20250401,182200,2001699762,3810,3810,3810,3810,0
20250401,182100,2001699762,3810,3810,3810,3810,0
20250401,182000,2001699762,3810,3810,3810,3810,0
20250401,181900,2001699762,3810,3810,3810,3810,0
20250401,181800,2001699762,3810,3810,3810,3810,0
20250401,181700,2001699762,3810,3810,3810,3810,0
20250401,181600,2001699762,3810,3810,3810,3810,0
20250401,181500,2001699762,3810,3810,3810,3810,0
20250401,181400,2001699762,3810,3810,3810,3810,0
20250401,181300,2001699762,3810,3810,3810,3810,0
20250401,181200,2001699762,3810,3810,3810,3810,0
20250401,181100,2001699762,3810,3810,3810,3810,0
20250401,181000,2001699762,3810,3810,3810,3810,0
20250401,180900,2001699762,3810,3810,3810,3810,0
20250401,180800,2001699762,3810,3810,3810,3810,0
20250401,180700,2001699762,3810,3810,3810,3810,0
20250401,180600,2001699762,3810,3810,3810,3810,0
20250401,180500,2001699762,3810,3810,3810,3810,0
20250401,180400,2001699762,3810,3810,3810,3810,0
20250401,180300,2001699762,3810,3810,3810,3810,0
20250401,180200,2001699762,3810,3810,3810,3810,0
20250401,180100,2001699762,3810,3810,3810,3810,9544
20250401,180000,2001699762,3810,3810,3810,3810,0
20250401,175900,2001699762,3810,3810,3810,3810,0
20250401,175800,2001699762,3810,3810,3810,3810,0
20250401,175700,2001699762,3810,3810,3810,3810,0
20250401,175600,2001699762,3810,3810,3810,3810,0
20250401,175500,2001699762,3810,3810,3810,3810,0
20250401,175400,2001699762,3810,3810,3810,3810,0
20250401,175300,2001699762,3810,3810,3810,3810,0
20250401,175200,2001699762,3810,3810,3810,3810,0
20250401,175100,2001699762,3810,3810,3810,3810,0
20250401,175000,2001699762,3810,3810,3810,3810,0
20250401,174900,2001699762,3810,3810,3810,3810,0
20250401,174800,2001699762,3810,3810,3810,3810,0
20250401,174700,2001699762,3810,3810,3810,3810,0
20250401,174600,2001699762,3810,3810,3810,3810,0
20250401,174500,2001699762,3810,3810,3810,3810,0
20250401,174400,2001699762,3810,3810,3810,3810,0
20250401,174300,2001699762,3810,3810,3810,3810,0
20250401,174200,2001699762,3810,3810,3810,3810,0
20250401,174100,2001699762,3810,3810,3810,3810,0
20250401,174000,2001699762,3810,3810,3810,3810,0
20250401,173900,2001699762,3810,3810,3810,3810,0
20250401,173800,2001699762,3810,3810,3810,3810,0
20250401,173700,2001699762,3810,3810,3810,3810,0
20250401,173600,2001699762,3810,3810,3810,3810,0
20250401,173500,2001699762,3810,3810,3810,3810,0
20250401,173400,2001699762,3810,3810,3810,3810,0
20250401,173300,2001699762,3810,3810,3810,3810,0
20250401,173200,2001699762,3810,3810,3810,3810,0
20250401,173100,2001699762,3810,3810,3810,3810,9544
20250401,173000,2001699762,3810,3810,3810,3810,0
20250401,172900,2001699762,3810,3810,3810,3810,0
20250401,172800,2001699762,3810,3810,3810,3810,0
20250401,172700,2001699762,3810,3810,3810,3810,0
20250401,172600,2001699762,3810,3810,3810,3810,0
20250401,172500,2001699762,3810,3810,3810,3810,0
20250401,172400,2001699762,3810,3810,3810,3810,0
20250401,172300,2001699762,3810,3810,3810,3810,0
20250401,172200,2001699762,3810,3810,3810,3810,0
20250401,172100,2001699762,3810,3810,3810,3810,0
20250401,172000,2001699762,3810,3810,3810,3810,0
20250401,171900,2001699762,3810,3810,3810,3810,0
20250401,171800,2001699762,3810,3810,3810,3810,0
20250401,171700,2001699762,3810,3810,3810,3810,0
20250401,171600,2001699762,3810,3810,3810,3810,0
20250401,171500,2001699762,3810,3810,3810,3810,0
20250401,171400,2001699762,3810,3810,3810,3810,0
20250401,171300,2001699762,3810,3810,3810,3810,0
20250401,171200,2001699762,3810,3810,3810,3810,0
20250401,171100,2001699762,3810,3810,3810,3810,0
20250401,171000,2001699762,3810,3810,3810,3810,0
20250401,170900,2001699762,3810,3810,3810,3810,0
20250401,170800,2001699762,3810,3810,3810,3810,0
20250401,170700,2001699762,3810,3810,3810,3810,0
20250401,170600,2001699762,3810,3810,3810,3810,0
20250401,170500,2001699762,3810,3810,3810,3810,0
20250401,170400,2001699762,3810,3810,3810,3810,0
20250401,170300,2001699762,3810,3810,3810,3810,0
20250401,170200,2001699762,3810,3810,3810,3810,0
20250401,170100,2001699762,3810,3810,3810,3810,9544
20250401,170000,2001699762,3810,3810,3810,3810,0
20250401,165900,2001699762,3810,3810,3810,3810,0
20250401,165800,2001699762,3810,3810,3810,3810,0
20250401,165700,2001699762,3810,3810,3810,3810,0
20250401,165600,2001699762,3810,3810,3810,3810,0
20250401,165500,2001699762,3810,3810,3810,3810,0
20250401,165400,2001699762,3810,3810,3810,3810,0
20250401,165300,2001699762,3810,3810,3810,3810,0
20250401,165200,2001699762,3810,3810,3810,3810,0
20250401,165100,2001699762,3810,3810,3810,3810,0
20250401,165000,2001699762,3810,3810,3810,3810,0
20250401,164900,2001699762,3810,3810,3810,3810,0
20250401,164800,2001699762,3810,3810,3810,3810,0
20250401,164700,2001699762,3810,3810,3810,3810,0
20250401,164600,2001699762,3810,3810,3810,3810,0
20250401,164500,2001699762,3810,3810,3810,3810,0
20250401,164400,2001699762,3810,3810,3810,3810,0
20250401,164300,2001699762,3810,3810,3810,3810,0
20250401,164200,2001699762,3810,3810,3810,3810,0
20250401,164100,2001699762,3810,3810,3810,3810,0
20250401,164000,2001699762,3810,3810,3810,3810,0
20250401,163900,2001699762,3810,3810,3810,3810,0
20250401,163800,2001699762,3810,3810,3810,3810,0
20250401,163700,2001699762,3810,3810,3810,3810,0
20250401,163600,2001699762,3810,3810,3810,3810,0
20250401,163500,2001699762,3810,3810,3810,3810,0
20250401,163400,2001699762,3810,3810,3810,3810,0
20250401,163300,2001699762,3810,3810,3810,3810,0
20250401,163200,2001699762,3810,3810,3810,3810,0
20250401,163100,2001699762,3810,3810,3810,3810,9544
20250401,163000,2001699762,3810,3810,3810,3810,0
20250401,162900,2001699762,3810,3810,3810,3810,0
20250401,162800,2001699762,3810,3810,3810,3810,0
20250401,162700,2001699762,3810,3810,3810,3810,0
20250401,162600,2001699762,3810,3810,3810,3810,0
20250401,162500,2001699762,3810,3810,3810,3810,0
20250401,162400,2001699762,3810,3810,3810,3810,0
20250401,162300,2001699762,3810,3810,3810,3810,0
20250401,162200,2001699762,3810,3810,3810,3810,0
20250401,162100,2001699762,3810,3810,3810,3810,0
20250401,162000,2001699762,3810,3810,3810,3810,0
20250401,161900,2001699762,3810,3810,3810,3810,0
20250401,161800,2001699762,3810,3810,3810,3810,0
20250401,161700,2001699762,3810,3810,3810,3810,0
20250401,161600,2001699762,3810,3810,3810,3810,0
20250401,161500,2001699762,3810,3810,3810,3810,0
20250401,161400,2001699762,3810,3810,3810,3810,0
20250401,161300,2001699762,3810,3810,3810,3810,0
20250401,161200,2001699762,3810,3810,3810,3810,0
20250401,161100,2001699762,3810,3810,3810,3810,0
20250401,161000,2001699762,3810,3810,3810,3810,0
20250401,160900,2001699762,3810,3810,3810,3810,0
20250401,160800,2001699762,3810,3810,3810,3810,0
20250401,160700,2001699762,3810,3810,3810,3810,0
20250401,160600,2001699762,3810,3810,3810,3810,0
20250401,160500,2001699762,3810,3810,3810,3810,0
20250401,160400,2001699762,3810,3810,3810,3810,0
20250401,160300,2001699762,3810,3810,3810,3810,0
20250401,160200,2001699762,3810,3810,3810,3810,0
20250401,160100,2001699762,3810,3810,3810,3810,9544
20250401,160000,2001699762,3810,3810,3810,3810,0
20250401,155900,2001699762,3810,3810,3810,3810,0
20250401,155800,2001699762,3810,3810,3810,3810,0
20250401,155700,2001699762,3810,3810,3810,3810,0
20250401,155600,2001699762,3810,3810,3810,3810,0
20250401,155500,2001699762,3810,3810,3810,3810,0
20250401,155400,2001699762,3810,3810,3810,3810,0
20250401,155300,2001699762,3810,3810,3810,3810,0
20250401,155200,2001699762,3810,3810,3810,3810,0
20250401,155100,2001699762,3810,3810,3810,3810,0
20250401,155000,2001699762,3810,3810,3810,3810,0
20250401,154900,2001699762,3810,3810,3810,3810,0
20250401,154800,2001699762,3810,3810,3810,3810,0
20250401,154700,2001699762,3810,3810,3810,3810,0
20250401,154600,2001699762,3810,3810,3810,3810,0
20250401,154500,2001699762,3810,3810,3810,3810,0
20250401,154400,2001699762,3810,3810,3810,3810,0
20250401,154300,2001699762,3810,3810,3810,3810,0
20250401,154200,2001699762,3810,3810,3810,3810,0
20250401,154100,2001699762,3810,3810,3810,3810,0
20250401,154000,2001699762,3810,3810,3810,3810,0
20250401,153900,2001699762,3810,3810,3810,3810,0
20250401,153800,2001699762,3810,3810,3810,3810,0
20250401,153700,2001699762,3810,3810,3810,3810,0
20250401,153600,2001699762,3810,3810,3810,3810,0
20250401,153500,2001699762,3810,3810,3810,3810,0
20250401,153400,2001699762,3810,3810,3810,3810,0
20250401,153300,2001699762,3810,3810,3810,3810,0
20250401,153200,2001699762,3810,3810,3810,3810,0
20250401,153100,2001699762,3810,3810,3810,3810,9544
20250401,153000,2001699762,3810,3810,3810,3810,9544
20250401,152900,1965337122,3840,3840,3840,3840,0
20250401,152800,1965337122,3840,3840,3840,3840,0
20250401,152700,1965337122,3840,3840,3840,3840,0
20250401,152600,1965337122,3840,3840,3840,3840,0
20250401,152500,1965337122,3840,3840,3840,3840,0
20250401,152400,1965337122,3840,3840,3840,3840,0
20250401,152300,1965337122,3840,3840,3840,3840,0
20250401,152200,1965337122,3840,3840,3840,3840,0
20250401,152100,1965337122,3840,3840,3840,3840,0
20250401,152000,1965337122,3840,3840,3840,3840,0
20250401,151900,1965337122,3840,3835,3840,3835,589
20250401,151800,1963076307,3835,3835,3840,3830,1460
20250401,151700,1957479762,3825,3825,3830,3820,1574
20250401,151600,1951459357,3825,3820,3825,3820,2641
20250401,151500,1941358732,3820,3825,3825,3820,813
20250401,151400,1938249532,3820,3820,3825,3820,467
20250401,151300,1936464032,3825,3820,3825,3820,598
20250401,151200,1934178027,3840,3825,3840,3820,1349
20250401,151100,1929009862,3820,3830,3830,3820,865
20250401,151000,1925697732,3830,3830,3830,3830,151
20250401,150900,1925119402,3825,3830,3830,3820,762
20250401,150800,1922206162,3820,3820,3835,3820,303
20250401,150700,1921046857,3830,3825,3830,3825,537
20250401,150600,1918991072,3825,3820,3830,3820,856
20250401,150500,1915718162,3820,3830,3835,3820,734
20250401,150400,1912906452,3830,3825,3835,3820,1705
20250401,150300,1906384902,3830,3830,3835,3825,860
20250401,150200,1903091067,3830,3835,3835,3825,253
20250401,150100,1902121807,3835,3830,3840,3830,899
20250401,150000,1898677612,3835,3830,3840,3830,1171
20250401,145900,1894182672,3830,3830,3835,3830,1028
20250401,145800,1890244747,3830,3830,3835,3830,787
20250401,145700,1887228037,3830,3835,3835,3830,698
20250401,145600,1884551427,3835,3830,3835,3830,1182
20250401,145500,1880024112,3830,3835,3840,3830,1460
20250401,145400,1874425462,3835,3835,3840,3835,362
20250401,145300,1873037142,3830,3835,3835,3830,1291
20250401,145200,1868087087,3840,3840,3840,3835,653
20250401,145100,1865579912,3840,3835,3840,3835,580
20250401,145000,1863354462,3840,3835,3840,3835,950
20250401,144900,1859708647,3835,3835,3840,3835,1527
20250401,144800,1853849927,3835,3835,3840,3835,996
20250401,144700,1850028832,3845,3840,3850,3835,1636
20250401,144600,1843745307,3835,3850,3850,3835,1078
20250401,144500,1839606057,3850,3830,3850,3825,4611
20250401,144400,1821898367,3840,3825,3845,3825,1870
20250401,144300,1814720777,3825,3825,3825,3820,455
20250401,144200,1812980912,3825,3825,3830,3825,890
20250401,144100,1809576432,3825,3825,3825,3820,717
20250401,144000,1806837232,3825,3815,3830,3815,918
20250401,143900,1803326852,3815,3820,3825,3815,1831
20250401,143800,1796330987,3820,3815,3820,3810,764
20250401,143700,1793413952,3815,3810,3820,3810,1289
20250401,143600,1788499882,3815,3820,3820,3810,2703
20250401,143500,1778184772,3815,3815,3820,3815,842
20250401,143400,1774972532,3815,3815,3820,3810,1080
20250401,143300,1770852842,3820,3815,3820,3815,323
20250401,143200,1769619632,3820,3820,3820,3810,512
20250401,143100,1767664752,3820,3820,3820,3815,750
20250401,143000,1764801172,3820,3815,3820,3815,279
20250401,142900,1763736427,3815,3815,3825,3815,940
20250401,142800,1760149132,3815,3815,3820,3815,457
20250401,142700,1758403907,3815,3825,3825,3815,490
20250401,142600,1756533122,3825,3830,3830,3820,884
20250401,142500,1753151932,3830,3825,3830,3820,559
20250401,142400,1751013737,3825,3825,3825,3825,494
20250401,142300,1749124187,3825,3820,3825,3815,462
20250401,142200,1747359262,3820,3820,3825,3820,943
20250401,142100,1743754342,3820,3825,3825,3820,317
20250401,142000,1742542437,3820,3820,3825,3820,602
20250401,141900,1740242607,3820,3820,3830,3820,831
20250401,141800,1737065097,3820,3825,3825,3820,574
20250401,141700,1734870327,3830,3825,3830,3820,440
20250401,141600,1733188637,3820,3825,3830,3820,813
20250401,141500,1730078757,3820,3830,3830,3820,364
20250401,141400,1728688167,3825,3825,3830,3820,836
20250401,141300,1725491462,3825,3830,3830,3815,386
20250401,141200,1724016702,3830,3825,3830,3825,524
20250401,141100,1722011847,3825,3820,3825,3815,1213
20250401,141000,1717375342,3820,3825,3825,3820,836
20250401,140900,1714179122,3820,3820,3825,3820,335
20250401,140800,1712899137,3825,3815,3825,3815,466
20250401,140700,1711119152,3815,3820,3825,3815,832
20250401,140600,1707940797,3820,3830,3830,3820,564
20250401,140500,1705783882,3825,3825,3830,3820,300
20250401,140400,1704637032,3825,3820,3825,3815,516
20250401,140300,1702666147,3820,3825,3830,3820,1119
20250401,140200,1698389377,3825,3825,3825,3820,557
20250401,140100,1696260642,3825,3810,3825,3810,706
20250401,140000,1693566092,3815,3825,3825,3815,304
20250401,135900,1692404977,3825,3820,3825,3815,1034
20250401,135800,1688453632,3820,3835,3835,3820,609
20250401,135700,1686121742,3830,3825,3835,3825,625
20250401,135600,1683728197,3825,3835,3835,3825,555
20250401,135500,1681603722,3835,3830,3840,3830,795
20250401,135400,1678553957,3830,3830,3830,3825,353
20250401,135300,1677203257,3825,3825,3825,3820,1107
20250401,135200,1672970182,3825,3835,3835,3825,778
20250401,135100,1669987997,3835,3830,3835,3830,401
20250401,135000,1668452017,3825,3825,3830,3820,1113
20250401,134900,1664192342,3825,3825,3830,3825,213
20250401,134800,1663377612,3825,3830,3830,3820,555
20250401,134700,1661253812,3830,3835,3835,3830,423
20250401,134600,1659633352,3835,3840,3840,3835,433
20250401,134500,1657972447,3835,3840,3840,3835,662
20250401,134400,1655430877,3835,3840,3845,3835,1738
20250401,134300,1648753007,3840,3840,3845,3835,538
20250401,134200,1646687452,3850,3840,3850,3835,4286
20250401,134100,1630204157,3840,3830,3840,3820,5686
20250401,134000,1608407362,3825,3805,3825,3805,3094
20250401,133900,1596577772,3810,3810,3815,3810,618
20250401,133800,1594223022,3825,3805,3825,3805,9212
20250401,133700,1559041777,3805,3810,3810,3805,1016
20250401,133600,1555173387,3810,3810,3810,3805,601
20250401,133500,1552885382,3810,3810,3815,3805,703
20250401,133400,1550206982,3810,3810,3810,3805,1602
20250401,133300,1544106837,3810,3820,3820,3810,861
20250401,133200,1540824867,3815,3815,3820,3815,1109
20250401,133100,1536590182,3815,3820,3825,3815,1099
20250401,133000,1532393447,3815,3820,3820,3815,367
20250401,132900,1530993292,3820,3820,3825,3815,1177
20250401,132800,1526497417,3825,3820,3825,3820,543
20250401,132700,1524422832,3820,3820,3825,3820,794
20250401,132600,1521388812,3820,3815,3825,3810,725
20250401,132500,1518621937,3820,3820,3820,3820,587
20250401,132400,1516379597,3820,3815,3820,3815,724
20250401,132300,1513616022,3815,3815,3815,3815,920
20250401,132200,1510106222,3815,3820,3825,3815,951
20250401,132100,1506475042,3820,3820,3820,3820,1005
20250401,132000,1502635942,3820,3830,3832,3820,6132
20250401,131900,1479177300,3830,3830,3835,3830,803
20250401,131800,1476101710,3825,3830,3830,3825,1069
20250401,131700,1472011590,3830,3830,3830,3830,782
20250401,131600,1469016530,3825,3830,3830,3825,431
20250401,131500,1467367525,3830,3830,3835,3825,1721
20250401,131400,1460777775,3830,3825,3835,3825,6861
20250401,131300,1434471710,3825,3830,3830,3825,4090
20250401,131200,1418807515,3830,3830,3835,3820,7846
20250401,131100,1388754605,3835,3850,3850,3835,11358
20250401,131000,1345154295,3850,3845,3850,3845,556
20250401,130900,1343014525,3845,3840,3845,3840,725
20250401,130800,1340229730,3845,3845,3850,3845,1546
20250401,130700,1334281565,3840,3840,3840,3835,889
20250401,130600,1330871815,3840,3840,3845,3840,1594
20250401,130500,1324747055,3840,3840,3840,3835,300
20250401,130400,1323595570,3840,3840,3845,3840,443
20250401,130300,1321894195,3840,3835,3840,3835,1205
20250401,130200,1317270875,3835,3840,3845,3835,909
20250401,130100,1313780610,3840,3830,3840,3830,1081
20250401,130000,1309634855,3835,3830,3835,3825,256
20250401,125900,1308654935,3840,3830,3840,3830,3239
20250401,125800,1296225975,3830,3825,3840,3825,1243
20250401,125700,1291463400,3820,3815,3820,3815,269
20250401,125600,1290436320,3815,3820,3820,3805,814
20250401,125500,1287331735,3805,3820,3825,3805,1342
20250401,125400,1282205810,3820,3830,3835,3820,3435
20250401,125300,1269048005,3835,3835,3840,3835,1942
20250401,125200,1261596680,3835,3835,3835,3835,646
20250401,125100,1259119270,3840,3835,3840,3835,912
20250401,125000,1255617650,3840,3840,3840,3835,925
20250401,124900,1252066215,3840,3835,3840,3835,176
20250401,124800,1251390980,3835,3840,3840,3835,1749
20250401,124700,1244678875,3840,3835,3842,3835,862
20250401,124600,1241369326,3840,3850,3850,3840,253
20250401,124500,1240397186,3845,3830,3845,3830,1706
20250401,124400,1233848661,3830,3840,3840,3830,1124
20250401,124300,1229534716,3835,3840,3840,3835,2269
20250401,124200,1220822396,3840,3845,3845,3840,3132
20250401,124100,1208783891,3845,3835,3850,3830,1372
20250401,124000,1203516436,3835,3835,3845,3835,1024
20250401,123900,1199586081,3845,3840,3845,3835,1541
20250401,123800,1193671236,3840,3830,3840,3830,2212
20250401,123700,1185179351,3830,3835,3835,3830,847
20250401,123600,1181932136,3840,3825,3840,3825,1388
20250401,123500,1176610396,3825,3830,3835,3825,2900
20250401,123400,1165500536,3830,3830,3830,3825,722
20250401,123300,1162736546,3830,3835,3835,3830,1013
20250401,123200,1158852951,3835,3825,3835,3825,826
20250401,123100,1155688136,3825,3830,3835,3825,1011
20250401,123000,1151813931,3830,3820,3830,3820,990
20250401,122900,1148023256,3820,3810,3830,3810,2877
20250401,122800,1137016316,3820,3805,3820,3805,1222
20250401,122700,1132355816,3805,3800,3805,3800,573
20250401,122600,1130176241,3800,3805,3805,3800,1003
20250401,122500,1126360826,3805,3805,3805,3800,512
20250401,122400,1124413237,3805,3805,3807,3800,714
20250401,122300,1121696840,3810,3810,3810,3805,452
20250401,122200,1119975150,3810,3810,3810,3805,1005
20250401,122100,1116147820,3810,3805,3815,3805,656
20250401,122000,1113648795,3805,3807,3815,3805,330
20250401,121900,1112392331,3805,3805,3805,3800,1128
20250401,121800,1108100511,3810,3810,3810,3805,982
20250401,121700,1104360201,3805,3805,3810,3805,197
20250401,121600,1103610361,3805,3805,3805,3800,808
20250401,121500,1100538586,3805,3800,3810,3800,1688
20250401,121400,1094112666,3800,3810,3810,3800,1273
20250401,121300,1089266571,3810,3805,3810,3805,376
20250401,121200,1087835676,3805,3800,3805,3800,863
20250401,121100,1084552476,3805,3810,3810,3800,1215
20250401,121000,1079928671,3815,3810,3815,3810,1257
20250401,120900,1075134861,3810,3805,3810,3805,721
20250401,120800,1072389486,3805,3805,3810,3805,584
20250401,120700,1070167011,3805,3810,3810,3800,819
20250401,120600,1067050591,3805,3805,3810,3805,1476
20250401,120500,1061430661,3805,3805,3805,3805,348
20250401,120400,1060106521,3805,3805,3805,3800,420
20250401,120300,1058510126,3805,3800,3805,3800,2024
20250401,120200,1050810271,3800,3800,3805,3800,615
20250401,120100,1048473041,3800,3800,3800,3790,1076
20250401,120000,1044387386,3795,3795,3800,3795,672
20250401,115900,1041836731,3795,3795,3800,3790,5750
20250401,115800,1020015561,3795,3795,3795,3790,923
20250401,115700,1016514221,3800,3795,3800,3795,1003
20250401,115600,1012705291,3790,3795,3800,3790,848
20250401,115500,1009487701,3795,3800,3800,3795,2221
20250401,115400,1001052606,3800,3795,3800,3795,384
20250401,115300,999593661,3795,3800,3805,3795,636
20250401,115200,997176856,3800,3800,3800,3795,1326
20250401,115100,992140356,3800,3795,3800,3795,440
20250401,115000,990468991,3790,3800,3805,3790,1097
20250401,114900,986305781,3800,3795,3800,3795,384
20250401,114800,984848431,3795,3790,3800,3790,1039
20250401,114700,980905601,3800,3800,3805,3795,1049
20250401,114600,976919896,3800,3800,3800,3795,203
20250401,114500,976149291,3795,3795,3805,3790,1548
20250401,114400,970267386,3800,3800,3800,3795,1130
20250401,114300,965977516,3800,3795,3800,3790,746
20250401,114200,963148166,3795,3795,3805,3790,2254
20250401,114100,954588446,3800,3800,3805,3795,1255
20250401,114000,949819781,3800,3795,3805,3790,755
20250401,113900,946953971,3800,3800,3800,3800,752
20250401,113800,944096371,3795,3795,3800,3795,550
20250401,113700,942008356,3800,3795,3800,3790,1553
20250401,113600,936118131,3795,3795,3800,3795,798
20250401,113500,933089481,3795,3795,3800,3795,673
20250401,113400,930535436,3795,3790,3800,3790,2529
20250401,113300,920948206,3790,3790,3800,3790,1432
20250401,113200,915514871,3795,3795,3805,3790,1227
20250401,113100,910856961,3795,3800,3800,3795,725
20250401,113000,908103966,3800,3795,3805,3795,949
20250401,112900,904497506,3795,3800,3805,3795,675
20250401,112800,901933531,3800,3800,3800,3795,871
20250401,112700,898624251,3800,3805,3805,3800,796
20250401,112600,895597566,3800,3800,3810,3790,1606
20250401,112500,889493691,3790,3790,3800,3790,1421
20250401,112400,884097536,3795,3800,3800,3795,1125
20250401,112300,879823036,3795,3790,3800,3790,844
20250401,112200,876623161,3795,3795,3800,3785,1101
20250401,112100,872446336,3795,3795,3800,3795,651
20250401,112000,869975781,3795,3795,3805,3790,651
20250401,111900,867505256,3795,3795,3800,3790,1062
20250401,111800,863477721,3790,3800,3800,3790,701
20250401,111700,860818576,3795,3790,3795,3785,1585
20250401,111600,854808296,3790,3790,3795,3790,631
20250401,111500,852416541,3790,3795,3800,3790,1003
20250401,111400,848611346,3795,3790,3795,3785,1550
20250401,111300,842740466,3790,3790,3805,3790,1073
20250401,111200,838665371,3790,3790,3795,3790,553
20250401,111100,836569491,3790,3795,3795,3785,3982
20250401,111000,821490396,3795,3790,3800,3785,889
20250401,110900,818117151,3790,3795,3795,3785,1246
20250401,110800,813395186,3790,3795,3795,3785,1142
20250401,110700,809067451,3790,3785,3795,3785,1502
20250401,110600,803377776,3790,3800,3800,3785,1371
20250401,110500,798180171,3795,3790,3795,3790,764
20250401,110400,795281546,3790,3790,3795,3785,870
20250401,110300,791984936,3790,3790,3790,3785,1479
20250401,110200,786382956,3790,3790,3790,3785,631
20250401,110100,783993436,3785,3790,3795,3780,798
20250401,110000,780972136,3790,3790,3800,3780,5596
20250401,105900,759776671,3795,3795,3800,3795,3348
20250401,105800,747065996,3800,3800,3805,3795,1306
20250401,105700,742105156,3810,3800,3810,3800,1412
20250401,105600,736739546,3800,3800,3800,3790,395
20250401,105500,735240116,3790,3795,3805,3790,1846
20250401,105400,728236711,3795,3800,3800,3795,544
20250401,105300,726171966,3805,3800,3805,3790,1778
20250401,105200,719418826,3795,3800,3800,3790,1129
20250401,105100,715136556,3795,3800,3805,3795,682
20250401,105000,712547616,3800,3795,3800,3795,3212
20250401,104900,700356956,3805,3815,3815,3795,6869
20250401,104800,674238891,3810,3815,3820,3800,2425
20250401,104700,665006351,3820,3815,3825,3815,1102
20250401,104600,660799231,3820,3815,3825,3805,4647
20250401,104500,643085986,3820,3825,3830,3815,727
20250401,104400,640305751,3830,3820,3830,3815,1668
20250401,104300,633923841,3820,3820,3825,3815,3443
20250401,104200,620773696,3815,3815,3815,3810,864
20250401,104100,617479681,3815,3815,3820,3810,1424
20250401,104000,612049661,3815,3815,3820,3815,2208
20250401,103900,603619651,3815,3815,3815,3815,917
20250401,103800,600121296,3815,3820,3820,3815,618
20250401,103700,597763011,3820,3820,3825,3820,1227
20250401,103600,593071866,3820,3820,3820,3820,420
20250401,103500,591467466,3820,3820,3825,3815,555
20250401,103400,589347436,3820,3820,3825,3815,668
20250401,103300,586795946,3820,3825,3825,3815,1073
20250401,103200,582697356,3825,3825,3825,3820,244
20250401,103100,581765116,3825,3820,3825,3820,1600
20250401,103000,575649241,3820,3825,3825,3820,636
20250401,102900,573218626,3825,3825,3825,3820,1907
20250401,102800,565927881,3825,3820,3835,3820,643
20250401,102700,563468091,3830,3830,3830,3825,532
20250401,102600,561431946,3830,3820,3830,3820,618
20250401,102500,559069926,3820,3830,3830,3820,1544
20250401,102400,553163651,3830,3825,3830,3825,324
20250401,102300,551924336,3825,3820,3830,3820,772
20250401,102200,548972396,3820,3835,3835,3810,2914
20250401,102100,537854871,3835,3835,3835,3820,1457
20250401,102000,532277441,3835,3830,3835,3830,653
20250401,101900,529774231,3835,3835,3835,3830,325
20250401,101800,528528191,3830,3835,3835,3825,898
20250401,101700,525087276,3835,3835,3835,3830,442
20250401,101600,523392451,3840,3840,3840,3835,789
20250401,101500,520365931,3835,3835,3835,3830,629
20250401,101400,517954451,3840,3840,3840,3830,987
20250401,101300,514170881,3835,3840,3840,3835,680
20250401,101200,511560216,3840,3835,3845,3835,958
20250401,101100,507882016,3835,3830,3840,3830,1988
20250401,101000,500261011,3835,3840,3840,3835,728
20250401,100900,497466074,3840,3840,3840,3835,733
20250401,100800,494653989,3840,3835,3840,3835,344
20250401,100700,493334214,3835,3840,3840,3835,1014
20250401,100600,489441864,3840,3840,3840,3840,499
20250401,100500,487525704,3845,3840,3845,3835,761
20250401,100400,484604224,3840,3840,3845,3835,310
20250401,100300,483413464,3835,3845,3860,3835,1676
20250401,100200,476967259,3830,3845,3845,3830,4770
20250401,100100,458679869,3840,3845,3845,3840,633
20250401,100000,456248574,3845,3845,3845,3840,197
20250401,095900,455491409,3845,3830,3845,3830,1027
20250401,095800,451549769,3837,3825,3850,3825,4338
20250401,095700,434892919,3825,3830,3830,3825,97
20250401,095600,434521589,3820,3825,3825,3820,2293
20250401,095500,425752499,3825,3830,3835,3825,825
20250401,095400,422594209,3830,3835,3835,3830,1377
20250401,095300,417319469,3835,3835,3840,3835,1376
20250401,095200,412037639,3835,3840,3840,3835,271
20250401,095100,410998074,3830,3835,3835,3830,445
20250401,095000,409293649,3835,3840,3845,3835,1771
20250401,094900,402492819,3840,3845,3850,3840,330
20250401,094800,401224514,3840,3845,3845,3840,795
20250401,094700,398171074,3845,3840,3845,3835,704
20250401,094600,395467119,3835,3840,3840,3830,2419
20250401,094500,386183784,3840,3835,3840,3835,1239
20250401,094400,381427179,3835,3830,3840,3830,532
20250401,094300,379387144,3835,3835,3840,3830,1647
20250401,094200,373067209,3840,3835,3840,3830,970
20250401,094100,369349434,3840,3850,3850,3840,873
20250401,094000,365996089,3840,3840,3840,3830,4946
20250401,093900,347006204,3840,3840,3845,3835,1596
20250401,093800,340877854,3840,3840,3855,3840,1847
20250401,093700,333768844,3855,3840,3855,3840,537
20250401,093600,331703059,3850,3840,3850,3840,883
20250401,093500,328309884,3830,3830,3850,3830,2464
20250401,093400,318843314,3835,3825,3835,3825,2492
20250401,093300,309300689,3825,3830,3830,3825,818
20250401,093200,306171654,3830,3835,3835,3830,1285
20250401,093100,301246104,3835,3830,3835,3830,1347
20250401,093000,296084749,3830,3825,3830,3825,1051
20250401,092900,292063134,3825,3815,3825,3815,617
20250401,092800,289706309,3810,3805,3810,3805,792
20250401,092700,286691199,3795,3800,3800,3795,1485
20250401,092600,281054064,3800,3800,3800,3795,583
20250401,092500,278840659,3800,3800,3805,3800,6134
20250401,092400,255531079,3800,3800,3800,3795,1696
20250401,092300,249087689,3805,3815,3815,3800,9347
20250401,092200,213511854,3815,3820,3825,3815,2084
20250401,092100,205557279,3820,3820,3820,3810,3566
20250401,092000,191945659,3820,3830,3830,3820,3910
20250401,091900,176990289,3830,3835,3840,3830,6686
20250401,091800,151357557,3835,3830,3835,3830,835
20250401,091700,148157332,3825,3825,3830,3825,215
20250401,091600,147334727,3830,3835,3835,3830,3339
20250401,091500,134545317,3835,3840,3845,3835,4524
20250401,091400,117188572,3835,3835,3845,3835,490
20250401,091300,115308567,3825,3840,3840,3825,1670
20250401,091200,108905712,3830,3845,3845,3830,6746
20250401,091100,83047472,3850,3850,3855,3850,3780
20250401,091000,68493322,3855,3860,3865,3855,2408
20250401,090900,59201542,3860,3860,3860,3860,1
20250401,090800,59197682,3860,3880,3880,3860,2232
20250401,090700,50575192,3880,3870,3880,3870,386
20250401,090600,49077850,3880,3875,3880,3875,478
20250401,090500,47225570,3875,3870,3875,3865,634
20250401,090400,44771915,3865,3880,3880,3865,1450
20250401,090300,39158235,3880,3885,3885,3880,2201
20250401,090200,30613360,3885,3895,3910,3885,3015
20250401,090100,18889515,3910,3910,3910,3900,1573
20250401,090000,12751535,3910,3890,3925,3890,3272
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193100 2001699762 3810 3810 3810 3810 9544
3 20250401 193000 2001699762 3810 3810 3810 3810 0
4 20250401 192900 2001699762 3810 3810 3810 3810 0
5 20250401 192800 2001699762 3810 3810 3810 3810 0
6 20250401 192700 2001699762 3810 3810 3810 3810 0
7 20250401 192600 2001699762 3810 3810 3810 3810 0
8 20250401 192500 2001699762 3810 3810 3810 3810 0
9 20250401 192400 2001699762 3810 3810 3810 3810 0
10 20250401 192300 2001699762 3810 3810 3810 3810 0
11 20250401 192200 2001699762 3810 3810 3810 3810 0
12 20250401 192100 2001699762 3810 3810 3810 3810 0
13 20250401 192000 2001699762 3810 3810 3810 3810 0
14 20250401 191900 2001699762 3810 3810 3810 3810 0
15 20250401 191800 2001699762 3810 3810 3810 3810 0
16 20250401 191700 2001699762 3810 3810 3810 3810 0
17 20250401 191600 2001699762 3810 3810 3810 3810 0
18 20250401 191500 2001699762 3810 3810 3810 3810 0
19 20250401 191400 2001699762 3810 3810 3810 3810 0
20 20250401 191300 2001699762 3810 3810 3810 3810 0
21 20250401 191200 2001699762 3810 3810 3810 3810 0
22 20250401 191100 2001699762 3810 3810 3810 3810 0
23 20250401 191000 2001699762 3810 3810 3810 3810 0
24 20250401 190900 2001699762 3810 3810 3810 3810 0
25 20250401 190800 2001699762 3810 3810 3810 3810 0
26 20250401 190700 2001699762 3810 3810 3810 3810 0
27 20250401 190600 2001699762 3810 3810 3810 3810 0
28 20250401 190500 2001699762 3810 3810 3810 3810 0
29 20250401 190400 2001699762 3810 3810 3810 3810 0
30 20250401 190300 2001699762 3810 3810 3810 3810 0
31 20250401 190200 2001699762 3810 3810 3810 3810 0
32 20250401 190100 2001699762 3810 3810 3810 3810 9544
33 20250401 190000 2001699762 3810 3810 3810 3810 0
34 20250401 185900 2001699762 3810 3810 3810 3810 0
35 20250401 185800 2001699762 3810 3810 3810 3810 0
36 20250401 185700 2001699762 3810 3810 3810 3810 0
37 20250401 185600 2001699762 3810 3810 3810 3810 0
38 20250401 185500 2001699762 3810 3810 3810 3810 0
39 20250401 185400 2001699762 3810 3810 3810 3810 0
40 20250401 185300 2001699762 3810 3810 3810 3810 0
41 20250401 185200 2001699762 3810 3810 3810 3810 0
42 20250401 185100 2001699762 3810 3810 3810 3810 0
43 20250401 185000 2001699762 3810 3810 3810 3810 0
44 20250401 184900 2001699762 3810 3810 3810 3810 0
45 20250401 184800 2001699762 3810 3810 3810 3810 0
46 20250401 184700 2001699762 3810 3810 3810 3810 0
47 20250401 184600 2001699762 3810 3810 3810 3810 0
48 20250401 184500 2001699762 3810 3810 3810 3810 0
49 20250401 184400 2001699762 3810 3810 3810 3810 0
50 20250401 184300 2001699762 3810 3810 3810 3810 0
51 20250401 184200 2001699762 3810 3810 3810 3810 0
52 20250401 184100 2001699762 3810 3810 3810 3810 0
53 20250401 184000 2001699762 3810 3810 3810 3810 0
54 20250401 183900 2001699762 3810 3810 3810 3810 0
55 20250401 183800 2001699762 3810 3810 3810 3810 0
56 20250401 183700 2001699762 3810 3810 3810 3810 0
57 20250401 183600 2001699762 3810 3810 3810 3810 0
58 20250401 183500 2001699762 3810 3810 3810 3810 0
59 20250401 183400 2001699762 3810 3810 3810 3810 0
60 20250401 183300 2001699762 3810 3810 3810 3810 0
61 20250401 183200 2001699762 3810 3810 3810 3810 0
62 20250401 183100 2001699762 3810 3810 3810 3810 9544
63 20250401 183000 2001699762 3810 3810 3810 3810 0
64 20250401 182900 2001699762 3810 3810 3810 3810 0
65 20250401 182800 2001699762 3810 3810 3810 3810 0
66 20250401 182700 2001699762 3810 3810 3810 3810 0
67 20250401 182600 2001699762 3810 3810 3810 3810 0
68 20250401 182500 2001699762 3810 3810 3810 3810 0
69 20250401 182400 2001699762 3810 3810 3810 3810 0
70 20250401 182300 2001699762 3810 3810 3810 3810 0
71 20250401 182200 2001699762 3810 3810 3810 3810 0
72 20250401 182100 2001699762 3810 3810 3810 3810 0
73 20250401 182000 2001699762 3810 3810 3810 3810 0
74 20250401 181900 2001699762 3810 3810 3810 3810 0
75 20250401 181800 2001699762 3810 3810 3810 3810 0
76 20250401 181700 2001699762 3810 3810 3810 3810 0
77 20250401 181600 2001699762 3810 3810 3810 3810 0
78 20250401 181500 2001699762 3810 3810 3810 3810 0
79 20250401 181400 2001699762 3810 3810 3810 3810 0
80 20250401 181300 2001699762 3810 3810 3810 3810 0
81 20250401 181200 2001699762 3810 3810 3810 3810 0
82 20250401 181100 2001699762 3810 3810 3810 3810 0
83 20250401 181000 2001699762 3810 3810 3810 3810 0
84 20250401 180900 2001699762 3810 3810 3810 3810 0
85 20250401 180800 2001699762 3810 3810 3810 3810 0
86 20250401 180700 2001699762 3810 3810 3810 3810 0
87 20250401 180600 2001699762 3810 3810 3810 3810 0
88 20250401 180500 2001699762 3810 3810 3810 3810 0
89 20250401 180400 2001699762 3810 3810 3810 3810 0
90 20250401 180300 2001699762 3810 3810 3810 3810 0
91 20250401 180200 2001699762 3810 3810 3810 3810 0
92 20250401 180100 2001699762 3810 3810 3810 3810 9544
93 20250401 180000 2001699762 3810 3810 3810 3810 0
94 20250401 175900 2001699762 3810 3810 3810 3810 0
95 20250401 175800 2001699762 3810 3810 3810 3810 0
96 20250401 175700 2001699762 3810 3810 3810 3810 0
97 20250401 175600 2001699762 3810 3810 3810 3810 0
98 20250401 175500 2001699762 3810 3810 3810 3810 0
99 20250401 175400 2001699762 3810 3810 3810 3810 0
100 20250401 175300 2001699762 3810 3810 3810 3810 0
101 20250401 175200 2001699762 3810 3810 3810 3810 0
102 20250401 175100 2001699762 3810 3810 3810 3810 0
103 20250401 175000 2001699762 3810 3810 3810 3810 0
104 20250401 174900 2001699762 3810 3810 3810 3810 0
105 20250401 174800 2001699762 3810 3810 3810 3810 0
106 20250401 174700 2001699762 3810 3810 3810 3810 0
107 20250401 174600 2001699762 3810 3810 3810 3810 0
108 20250401 174500 2001699762 3810 3810 3810 3810 0
109 20250401 174400 2001699762 3810 3810 3810 3810 0
110 20250401 174300 2001699762 3810 3810 3810 3810 0
111 20250401 174200 2001699762 3810 3810 3810 3810 0
112 20250401 174100 2001699762 3810 3810 3810 3810 0
113 20250401 174000 2001699762 3810 3810 3810 3810 0
114 20250401 173900 2001699762 3810 3810 3810 3810 0
115 20250401 173800 2001699762 3810 3810 3810 3810 0
116 20250401 173700 2001699762 3810 3810 3810 3810 0
117 20250401 173600 2001699762 3810 3810 3810 3810 0
118 20250401 173500 2001699762 3810 3810 3810 3810 0
119 20250401 173400 2001699762 3810 3810 3810 3810 0
120 20250401 173300 2001699762 3810 3810 3810 3810 0
121 20250401 173200 2001699762 3810 3810 3810 3810 0
122 20250401 173100 2001699762 3810 3810 3810 3810 9544
123 20250401 173000 2001699762 3810 3810 3810 3810 0
124 20250401 172900 2001699762 3810 3810 3810 3810 0
125 20250401 172800 2001699762 3810 3810 3810 3810 0
126 20250401 172700 2001699762 3810 3810 3810 3810 0
127 20250401 172600 2001699762 3810 3810 3810 3810 0
128 20250401 172500 2001699762 3810 3810 3810 3810 0
129 20250401 172400 2001699762 3810 3810 3810 3810 0
130 20250401 172300 2001699762 3810 3810 3810 3810 0
131 20250401 172200 2001699762 3810 3810 3810 3810 0
132 20250401 172100 2001699762 3810 3810 3810 3810 0
133 20250401 172000 2001699762 3810 3810 3810 3810 0
134 20250401 171900 2001699762 3810 3810 3810 3810 0
135 20250401 171800 2001699762 3810 3810 3810 3810 0
136 20250401 171700 2001699762 3810 3810 3810 3810 0
137 20250401 171600 2001699762 3810 3810 3810 3810 0
138 20250401 171500 2001699762 3810 3810 3810 3810 0
139 20250401 171400 2001699762 3810 3810 3810 3810 0
140 20250401 171300 2001699762 3810 3810 3810 3810 0
141 20250401 171200 2001699762 3810 3810 3810 3810 0
142 20250401 171100 2001699762 3810 3810 3810 3810 0
143 20250401 171000 2001699762 3810 3810 3810 3810 0
144 20250401 170900 2001699762 3810 3810 3810 3810 0
145 20250401 170800 2001699762 3810 3810 3810 3810 0
146 20250401 170700 2001699762 3810 3810 3810 3810 0
147 20250401 170600 2001699762 3810 3810 3810 3810 0
148 20250401 170500 2001699762 3810 3810 3810 3810 0
149 20250401 170400 2001699762 3810 3810 3810 3810 0
150 20250401 170300 2001699762 3810 3810 3810 3810 0
151 20250401 170200 2001699762 3810 3810 3810 3810 0
152 20250401 170100 2001699762 3810 3810 3810 3810 9544
153 20250401 170000 2001699762 3810 3810 3810 3810 0
154 20250401 165900 2001699762 3810 3810 3810 3810 0
155 20250401 165800 2001699762 3810 3810 3810 3810 0
156 20250401 165700 2001699762 3810 3810 3810 3810 0
157 20250401 165600 2001699762 3810 3810 3810 3810 0
158 20250401 165500 2001699762 3810 3810 3810 3810 0
159 20250401 165400 2001699762 3810 3810 3810 3810 0
160 20250401 165300 2001699762 3810 3810 3810 3810 0
161 20250401 165200 2001699762 3810 3810 3810 3810 0
162 20250401 165100 2001699762 3810 3810 3810 3810 0
163 20250401 165000 2001699762 3810 3810 3810 3810 0
164 20250401 164900 2001699762 3810 3810 3810 3810 0
165 20250401 164800 2001699762 3810 3810 3810 3810 0
166 20250401 164700 2001699762 3810 3810 3810 3810 0
167 20250401 164600 2001699762 3810 3810 3810 3810 0
168 20250401 164500 2001699762 3810 3810 3810 3810 0
169 20250401 164400 2001699762 3810 3810 3810 3810 0
170 20250401 164300 2001699762 3810 3810 3810 3810 0
171 20250401 164200 2001699762 3810 3810 3810 3810 0
172 20250401 164100 2001699762 3810 3810 3810 3810 0
173 20250401 164000 2001699762 3810 3810 3810 3810 0
174 20250401 163900 2001699762 3810 3810 3810 3810 0
175 20250401 163800 2001699762 3810 3810 3810 3810 0
176 20250401 163700 2001699762 3810 3810 3810 3810 0
177 20250401 163600 2001699762 3810 3810 3810 3810 0
178 20250401 163500 2001699762 3810 3810 3810 3810 0
179 20250401 163400 2001699762 3810 3810 3810 3810 0
180 20250401 163300 2001699762 3810 3810 3810 3810 0
181 20250401 163200 2001699762 3810 3810 3810 3810 0
182 20250401 163100 2001699762 3810 3810 3810 3810 9544
183 20250401 163000 2001699762 3810 3810 3810 3810 0
184 20250401 162900 2001699762 3810 3810 3810 3810 0
185 20250401 162800 2001699762 3810 3810 3810 3810 0
186 20250401 162700 2001699762 3810 3810 3810 3810 0
187 20250401 162600 2001699762 3810 3810 3810 3810 0
188 20250401 162500 2001699762 3810 3810 3810 3810 0
189 20250401 162400 2001699762 3810 3810 3810 3810 0
190 20250401 162300 2001699762 3810 3810 3810 3810 0
191 20250401 162200 2001699762 3810 3810 3810 3810 0
192 20250401 162100 2001699762 3810 3810 3810 3810 0
193 20250401 162000 2001699762 3810 3810 3810 3810 0
194 20250401 161900 2001699762 3810 3810 3810 3810 0
195 20250401 161800 2001699762 3810 3810 3810 3810 0
196 20250401 161700 2001699762 3810 3810 3810 3810 0
197 20250401 161600 2001699762 3810 3810 3810 3810 0
198 20250401 161500 2001699762 3810 3810 3810 3810 0
199 20250401 161400 2001699762 3810 3810 3810 3810 0
200 20250401 161300 2001699762 3810 3810 3810 3810 0
201 20250401 161200 2001699762 3810 3810 3810 3810 0
202 20250401 161100 2001699762 3810 3810 3810 3810 0
203 20250401 161000 2001699762 3810 3810 3810 3810 0
204 20250401 160900 2001699762 3810 3810 3810 3810 0
205 20250401 160800 2001699762 3810 3810 3810 3810 0
206 20250401 160700 2001699762 3810 3810 3810 3810 0
207 20250401 160600 2001699762 3810 3810 3810 3810 0
208 20250401 160500 2001699762 3810 3810 3810 3810 0
209 20250401 160400 2001699762 3810 3810 3810 3810 0
210 20250401 160300 2001699762 3810 3810 3810 3810 0
211 20250401 160200 2001699762 3810 3810 3810 3810 0
212 20250401 160100 2001699762 3810 3810 3810 3810 9544
213 20250401 160000 2001699762 3810 3810 3810 3810 0
214 20250401 155900 2001699762 3810 3810 3810 3810 0
215 20250401 155800 2001699762 3810 3810 3810 3810 0
216 20250401 155700 2001699762 3810 3810 3810 3810 0
217 20250401 155600 2001699762 3810 3810 3810 3810 0
218 20250401 155500 2001699762 3810 3810 3810 3810 0
219 20250401 155400 2001699762 3810 3810 3810 3810 0
220 20250401 155300 2001699762 3810 3810 3810 3810 0
221 20250401 155200 2001699762 3810 3810 3810 3810 0
222 20250401 155100 2001699762 3810 3810 3810 3810 0
223 20250401 155000 2001699762 3810 3810 3810 3810 0
224 20250401 154900 2001699762 3810 3810 3810 3810 0
225 20250401 154800 2001699762 3810 3810 3810 3810 0
226 20250401 154700 2001699762 3810 3810 3810 3810 0
227 20250401 154600 2001699762 3810 3810 3810 3810 0
228 20250401 154500 2001699762 3810 3810 3810 3810 0
229 20250401 154400 2001699762 3810 3810 3810 3810 0
230 20250401 154300 2001699762 3810 3810 3810 3810 0
231 20250401 154200 2001699762 3810 3810 3810 3810 0
232 20250401 154100 2001699762 3810 3810 3810 3810 0
233 20250401 154000 2001699762 3810 3810 3810 3810 0
234 20250401 153900 2001699762 3810 3810 3810 3810 0
235 20250401 153800 2001699762 3810 3810 3810 3810 0
236 20250401 153700 2001699762 3810 3810 3810 3810 0
237 20250401 153600 2001699762 3810 3810 3810 3810 0
238 20250401 153500 2001699762 3810 3810 3810 3810 0
239 20250401 153400 2001699762 3810 3810 3810 3810 0
240 20250401 153300 2001699762 3810 3810 3810 3810 0
241 20250401 153200 2001699762 3810 3810 3810 3810 0
242 20250401 153100 2001699762 3810 3810 3810 3810 9544
243 20250401 153000 2001699762 3810 3810 3810 3810 9544
244 20250401 152900 1965337122 3840 3840 3840 3840 0
245 20250401 152800 1965337122 3840 3840 3840 3840 0
246 20250401 152700 1965337122 3840 3840 3840 3840 0
247 20250401 152600 1965337122 3840 3840 3840 3840 0
248 20250401 152500 1965337122 3840 3840 3840 3840 0
249 20250401 152400 1965337122 3840 3840 3840 3840 0
250 20250401 152300 1965337122 3840 3840 3840 3840 0
251 20250401 152200 1965337122 3840 3840 3840 3840 0
252 20250401 152100 1965337122 3840 3840 3840 3840 0
253 20250401 152000 1965337122 3840 3840 3840 3840 0
254 20250401 151900 1965337122 3840 3835 3840 3835 589
255 20250401 151800 1963076307 3835 3835 3840 3830 1460
256 20250401 151700 1957479762 3825 3825 3830 3820 1574
257 20250401 151600 1951459357 3825 3820 3825 3820 2641
258 20250401 151500 1941358732 3820 3825 3825 3820 813
259 20250401 151400 1938249532 3820 3820 3825 3820 467
260 20250401 151300 1936464032 3825 3820 3825 3820 598
261 20250401 151200 1934178027 3840 3825 3840 3820 1349
262 20250401 151100 1929009862 3820 3830 3830 3820 865
263 20250401 151000 1925697732 3830 3830 3830 3830 151
264 20250401 150900 1925119402 3825 3830 3830 3820 762
265 20250401 150800 1922206162 3820 3820 3835 3820 303
266 20250401 150700 1921046857 3830 3825 3830 3825 537
267 20250401 150600 1918991072 3825 3820 3830 3820 856
268 20250401 150500 1915718162 3820 3830 3835 3820 734
269 20250401 150400 1912906452 3830 3825 3835 3820 1705
270 20250401 150300 1906384902 3830 3830 3835 3825 860
271 20250401 150200 1903091067 3830 3835 3835 3825 253
272 20250401 150100 1902121807 3835 3830 3840 3830 899
273 20250401 150000 1898677612 3835 3830 3840 3830 1171
274 20250401 145900 1894182672 3830 3830 3835 3830 1028
275 20250401 145800 1890244747 3830 3830 3835 3830 787
276 20250401 145700 1887228037 3830 3835 3835 3830 698
277 20250401 145600 1884551427 3835 3830 3835 3830 1182
278 20250401 145500 1880024112 3830 3835 3840 3830 1460
279 20250401 145400 1874425462 3835 3835 3840 3835 362
280 20250401 145300 1873037142 3830 3835 3835 3830 1291
281 20250401 145200 1868087087 3840 3840 3840 3835 653
282 20250401 145100 1865579912 3840 3835 3840 3835 580
283 20250401 145000 1863354462 3840 3835 3840 3835 950
284 20250401 144900 1859708647 3835 3835 3840 3835 1527
285 20250401 144800 1853849927 3835 3835 3840 3835 996
286 20250401 144700 1850028832 3845 3840 3850 3835 1636
287 20250401 144600 1843745307 3835 3850 3850 3835 1078
288 20250401 144500 1839606057 3850 3830 3850 3825 4611
289 20250401 144400 1821898367 3840 3825 3845 3825 1870
290 20250401 144300 1814720777 3825 3825 3825 3820 455
291 20250401 144200 1812980912 3825 3825 3830 3825 890
292 20250401 144100 1809576432 3825 3825 3825 3820 717
293 20250401 144000 1806837232 3825 3815 3830 3815 918
294 20250401 143900 1803326852 3815 3820 3825 3815 1831
295 20250401 143800 1796330987 3820 3815 3820 3810 764
296 20250401 143700 1793413952 3815 3810 3820 3810 1289
297 20250401 143600 1788499882 3815 3820 3820 3810 2703
298 20250401 143500 1778184772 3815 3815 3820 3815 842
299 20250401 143400 1774972532 3815 3815 3820 3810 1080
300 20250401 143300 1770852842 3820 3815 3820 3815 323
301 20250401 143200 1769619632 3820 3820 3820 3810 512
302 20250401 143100 1767664752 3820 3820 3820 3815 750
303 20250401 143000 1764801172 3820 3815 3820 3815 279
304 20250401 142900 1763736427 3815 3815 3825 3815 940
305 20250401 142800 1760149132 3815 3815 3820 3815 457
306 20250401 142700 1758403907 3815 3825 3825 3815 490
307 20250401 142600 1756533122 3825 3830 3830 3820 884
308 20250401 142500 1753151932 3830 3825 3830 3820 559
309 20250401 142400 1751013737 3825 3825 3825 3825 494
310 20250401 142300 1749124187 3825 3820 3825 3815 462
311 20250401 142200 1747359262 3820 3820 3825 3820 943
312 20250401 142100 1743754342 3820 3825 3825 3820 317
313 20250401 142000 1742542437 3820 3820 3825 3820 602
314 20250401 141900 1740242607 3820 3820 3830 3820 831
315 20250401 141800 1737065097 3820 3825 3825 3820 574
316 20250401 141700 1734870327 3830 3825 3830 3820 440
317 20250401 141600 1733188637 3820 3825 3830 3820 813
318 20250401 141500 1730078757 3820 3830 3830 3820 364
319 20250401 141400 1728688167 3825 3825 3830 3820 836
320 20250401 141300 1725491462 3825 3830 3830 3815 386
321 20250401 141200 1724016702 3830 3825 3830 3825 524
322 20250401 141100 1722011847 3825 3820 3825 3815 1213
323 20250401 141000 1717375342 3820 3825 3825 3820 836
324 20250401 140900 1714179122 3820 3820 3825 3820 335
325 20250401 140800 1712899137 3825 3815 3825 3815 466
326 20250401 140700 1711119152 3815 3820 3825 3815 832
327 20250401 140600 1707940797 3820 3830 3830 3820 564
328 20250401 140500 1705783882 3825 3825 3830 3820 300
329 20250401 140400 1704637032 3825 3820 3825 3815 516
330 20250401 140300 1702666147 3820 3825 3830 3820 1119
331 20250401 140200 1698389377 3825 3825 3825 3820 557
332 20250401 140100 1696260642 3825 3810 3825 3810 706
333 20250401 140000 1693566092 3815 3825 3825 3815 304
334 20250401 135900 1692404977 3825 3820 3825 3815 1034
335 20250401 135800 1688453632 3820 3835 3835 3820 609
336 20250401 135700 1686121742 3830 3825 3835 3825 625
337 20250401 135600 1683728197 3825 3835 3835 3825 555
338 20250401 135500 1681603722 3835 3830 3840 3830 795
339 20250401 135400 1678553957 3830 3830 3830 3825 353
340 20250401 135300 1677203257 3825 3825 3825 3820 1107
341 20250401 135200 1672970182 3825 3835 3835 3825 778
342 20250401 135100 1669987997 3835 3830 3835 3830 401
343 20250401 135000 1668452017 3825 3825 3830 3820 1113
344 20250401 134900 1664192342 3825 3825 3830 3825 213
345 20250401 134800 1663377612 3825 3830 3830 3820 555
346 20250401 134700 1661253812 3830 3835 3835 3830 423
347 20250401 134600 1659633352 3835 3840 3840 3835 433
348 20250401 134500 1657972447 3835 3840 3840 3835 662
349 20250401 134400 1655430877 3835 3840 3845 3835 1738
350 20250401 134300 1648753007 3840 3840 3845 3835 538
351 20250401 134200 1646687452 3850 3840 3850 3835 4286
352 20250401 134100 1630204157 3840 3830 3840 3820 5686
353 20250401 134000 1608407362 3825 3805 3825 3805 3094
354 20250401 133900 1596577772 3810 3810 3815 3810 618
355 20250401 133800 1594223022 3825 3805 3825 3805 9212
356 20250401 133700 1559041777 3805 3810 3810 3805 1016
357 20250401 133600 1555173387 3810 3810 3810 3805 601
358 20250401 133500 1552885382 3810 3810 3815 3805 703
359 20250401 133400 1550206982 3810 3810 3810 3805 1602
360 20250401 133300 1544106837 3810 3820 3820 3810 861
361 20250401 133200 1540824867 3815 3815 3820 3815 1109
362 20250401 133100 1536590182 3815 3820 3825 3815 1099
363 20250401 133000 1532393447 3815 3820 3820 3815 367
364 20250401 132900 1530993292 3820 3820 3825 3815 1177
365 20250401 132800 1526497417 3825 3820 3825 3820 543
366 20250401 132700 1524422832 3820 3820 3825 3820 794
367 20250401 132600 1521388812 3820 3815 3825 3810 725
368 20250401 132500 1518621937 3820 3820 3820 3820 587
369 20250401 132400 1516379597 3820 3815 3820 3815 724
370 20250401 132300 1513616022 3815 3815 3815 3815 920
371 20250401 132200 1510106222 3815 3820 3825 3815 951
372 20250401 132100 1506475042 3820 3820 3820 3820 1005
373 20250401 132000 1502635942 3820 3830 3832 3820 6132
374 20250401 131900 1479177300 3830 3830 3835 3830 803
375 20250401 131800 1476101710 3825 3830 3830 3825 1069
376 20250401 131700 1472011590 3830 3830 3830 3830 782
377 20250401 131600 1469016530 3825 3830 3830 3825 431
378 20250401 131500 1467367525 3830 3830 3835 3825 1721
379 20250401 131400 1460777775 3830 3825 3835 3825 6861
380 20250401 131300 1434471710 3825 3830 3830 3825 4090
381 20250401 131200 1418807515 3830 3830 3835 3820 7846
382 20250401 131100 1388754605 3835 3850 3850 3835 11358
383 20250401 131000 1345154295 3850 3845 3850 3845 556
384 20250401 130900 1343014525 3845 3840 3845 3840 725
385 20250401 130800 1340229730 3845 3845 3850 3845 1546
386 20250401 130700 1334281565 3840 3840 3840 3835 889
387 20250401 130600 1330871815 3840 3840 3845 3840 1594
388 20250401 130500 1324747055 3840 3840 3840 3835 300
389 20250401 130400 1323595570 3840 3840 3845 3840 443
390 20250401 130300 1321894195 3840 3835 3840 3835 1205
391 20250401 130200 1317270875 3835 3840 3845 3835 909
392 20250401 130100 1313780610 3840 3830 3840 3830 1081
393 20250401 130000 1309634855 3835 3830 3835 3825 256
394 20250401 125900 1308654935 3840 3830 3840 3830 3239
395 20250401 125800 1296225975 3830 3825 3840 3825 1243
396 20250401 125700 1291463400 3820 3815 3820 3815 269
397 20250401 125600 1290436320 3815 3820 3820 3805 814
398 20250401 125500 1287331735 3805 3820 3825 3805 1342
399 20250401 125400 1282205810 3820 3830 3835 3820 3435
400 20250401 125300 1269048005 3835 3835 3840 3835 1942
401 20250401 125200 1261596680 3835 3835 3835 3835 646
402 20250401 125100 1259119270 3840 3835 3840 3835 912
403 20250401 125000 1255617650 3840 3840 3840 3835 925
404 20250401 124900 1252066215 3840 3835 3840 3835 176
405 20250401 124800 1251390980 3835 3840 3840 3835 1749
406 20250401 124700 1244678875 3840 3835 3842 3835 862
407 20250401 124600 1241369326 3840 3850 3850 3840 253
408 20250401 124500 1240397186 3845 3830 3845 3830 1706
409 20250401 124400 1233848661 3830 3840 3840 3830 1124
410 20250401 124300 1229534716 3835 3840 3840 3835 2269
411 20250401 124200 1220822396 3840 3845 3845 3840 3132
412 20250401 124100 1208783891 3845 3835 3850 3830 1372
413 20250401 124000 1203516436 3835 3835 3845 3835 1024
414 20250401 123900 1199586081 3845 3840 3845 3835 1541
415 20250401 123800 1193671236 3840 3830 3840 3830 2212
416 20250401 123700 1185179351 3830 3835 3835 3830 847
417 20250401 123600 1181932136 3840 3825 3840 3825 1388
418 20250401 123500 1176610396 3825 3830 3835 3825 2900
419 20250401 123400 1165500536 3830 3830 3830 3825 722
420 20250401 123300 1162736546 3830 3835 3835 3830 1013
421 20250401 123200 1158852951 3835 3825 3835 3825 826
422 20250401 123100 1155688136 3825 3830 3835 3825 1011
423 20250401 123000 1151813931 3830 3820 3830 3820 990
424 20250401 122900 1148023256 3820 3810 3830 3810 2877
425 20250401 122800 1137016316 3820 3805 3820 3805 1222
426 20250401 122700 1132355816 3805 3800 3805 3800 573
427 20250401 122600 1130176241 3800 3805 3805 3800 1003
428 20250401 122500 1126360826 3805 3805 3805 3800 512
429 20250401 122400 1124413237 3805 3805 3807 3800 714
430 20250401 122300 1121696840 3810 3810 3810 3805 452
431 20250401 122200 1119975150 3810 3810 3810 3805 1005
432 20250401 122100 1116147820 3810 3805 3815 3805 656
433 20250401 122000 1113648795 3805 3807 3815 3805 330
434 20250401 121900 1112392331 3805 3805 3805 3800 1128
435 20250401 121800 1108100511 3810 3810 3810 3805 982
436 20250401 121700 1104360201 3805 3805 3810 3805 197
437 20250401 121600 1103610361 3805 3805 3805 3800 808
438 20250401 121500 1100538586 3805 3800 3810 3800 1688
439 20250401 121400 1094112666 3800 3810 3810 3800 1273
440 20250401 121300 1089266571 3810 3805 3810 3805 376
441 20250401 121200 1087835676 3805 3800 3805 3800 863
442 20250401 121100 1084552476 3805 3810 3810 3800 1215
443 20250401 121000 1079928671 3815 3810 3815 3810 1257
444 20250401 120900 1075134861 3810 3805 3810 3805 721
445 20250401 120800 1072389486 3805 3805 3810 3805 584
446 20250401 120700 1070167011 3805 3810 3810 3800 819
447 20250401 120600 1067050591 3805 3805 3810 3805 1476
448 20250401 120500 1061430661 3805 3805 3805 3805 348
449 20250401 120400 1060106521 3805 3805 3805 3800 420
450 20250401 120300 1058510126 3805 3800 3805 3800 2024
451 20250401 120200 1050810271 3800 3800 3805 3800 615
452 20250401 120100 1048473041 3800 3800 3800 3790 1076
453 20250401 120000 1044387386 3795 3795 3800 3795 672
454 20250401 115900 1041836731 3795 3795 3800 3790 5750
455 20250401 115800 1020015561 3795 3795 3795 3790 923
456 20250401 115700 1016514221 3800 3795 3800 3795 1003
457 20250401 115600 1012705291 3790 3795 3800 3790 848
458 20250401 115500 1009487701 3795 3800 3800 3795 2221
459 20250401 115400 1001052606 3800 3795 3800 3795 384
460 20250401 115300 999593661 3795 3800 3805 3795 636
461 20250401 115200 997176856 3800 3800 3800 3795 1326
462 20250401 115100 992140356 3800 3795 3800 3795 440
463 20250401 115000 990468991 3790 3800 3805 3790 1097
464 20250401 114900 986305781 3800 3795 3800 3795 384
465 20250401 114800 984848431 3795 3790 3800 3790 1039
466 20250401 114700 980905601 3800 3800 3805 3795 1049
467 20250401 114600 976919896 3800 3800 3800 3795 203
468 20250401 114500 976149291 3795 3795 3805 3790 1548
469 20250401 114400 970267386 3800 3800 3800 3795 1130
470 20250401 114300 965977516 3800 3795 3800 3790 746
471 20250401 114200 963148166 3795 3795 3805 3790 2254
472 20250401 114100 954588446 3800 3800 3805 3795 1255
473 20250401 114000 949819781 3800 3795 3805 3790 755
474 20250401 113900 946953971 3800 3800 3800 3800 752
475 20250401 113800 944096371 3795 3795 3800 3795 550
476 20250401 113700 942008356 3800 3795 3800 3790 1553
477 20250401 113600 936118131 3795 3795 3800 3795 798
478 20250401 113500 933089481 3795 3795 3800 3795 673
479 20250401 113400 930535436 3795 3790 3800 3790 2529
480 20250401 113300 920948206 3790 3790 3800 3790 1432
481 20250401 113200 915514871 3795 3795 3805 3790 1227
482 20250401 113100 910856961 3795 3800 3800 3795 725
483 20250401 113000 908103966 3800 3795 3805 3795 949
484 20250401 112900 904497506 3795 3800 3805 3795 675
485 20250401 112800 901933531 3800 3800 3800 3795 871
486 20250401 112700 898624251 3800 3805 3805 3800 796
487 20250401 112600 895597566 3800 3800 3810 3790 1606
488 20250401 112500 889493691 3790 3790 3800 3790 1421
489 20250401 112400 884097536 3795 3800 3800 3795 1125
490 20250401 112300 879823036 3795 3790 3800 3790 844
491 20250401 112200 876623161 3795 3795 3800 3785 1101
492 20250401 112100 872446336 3795 3795 3800 3795 651
493 20250401 112000 869975781 3795 3795 3805 3790 651
494 20250401 111900 867505256 3795 3795 3800 3790 1062
495 20250401 111800 863477721 3790 3800 3800 3790 701
496 20250401 111700 860818576 3795 3790 3795 3785 1585
497 20250401 111600 854808296 3790 3790 3795 3790 631
498 20250401 111500 852416541 3790 3795 3800 3790 1003
499 20250401 111400 848611346 3795 3790 3795 3785 1550
500 20250401 111300 842740466 3790 3790 3805 3790 1073
501 20250401 111200 838665371 3790 3790 3795 3790 553
502 20250401 111100 836569491 3790 3795 3795 3785 3982
503 20250401 111000 821490396 3795 3790 3800 3785 889
504 20250401 110900 818117151 3790 3795 3795 3785 1246
505 20250401 110800 813395186 3790 3795 3795 3785 1142
506 20250401 110700 809067451 3790 3785 3795 3785 1502
507 20250401 110600 803377776 3790 3800 3800 3785 1371
508 20250401 110500 798180171 3795 3790 3795 3790 764
509 20250401 110400 795281546 3790 3790 3795 3785 870
510 20250401 110300 791984936 3790 3790 3790 3785 1479
511 20250401 110200 786382956 3790 3790 3790 3785 631
512 20250401 110100 783993436 3785 3790 3795 3780 798
513 20250401 110000 780972136 3790 3790 3800 3780 5596
514 20250401 105900 759776671 3795 3795 3800 3795 3348
515 20250401 105800 747065996 3800 3800 3805 3795 1306
516 20250401 105700 742105156 3810 3800 3810 3800 1412
517 20250401 105600 736739546 3800 3800 3800 3790 395
518 20250401 105500 735240116 3790 3795 3805 3790 1846
519 20250401 105400 728236711 3795 3800 3800 3795 544
520 20250401 105300 726171966 3805 3800 3805 3790 1778
521 20250401 105200 719418826 3795 3800 3800 3790 1129
522 20250401 105100 715136556 3795 3800 3805 3795 682
523 20250401 105000 712547616 3800 3795 3800 3795 3212
524 20250401 104900 700356956 3805 3815 3815 3795 6869
525 20250401 104800 674238891 3810 3815 3820 3800 2425
526 20250401 104700 665006351 3820 3815 3825 3815 1102
527 20250401 104600 660799231 3820 3815 3825 3805 4647
528 20250401 104500 643085986 3820 3825 3830 3815 727
529 20250401 104400 640305751 3830 3820 3830 3815 1668
530 20250401 104300 633923841 3820 3820 3825 3815 3443
531 20250401 104200 620773696 3815 3815 3815 3810 864
532 20250401 104100 617479681 3815 3815 3820 3810 1424
533 20250401 104000 612049661 3815 3815 3820 3815 2208
534 20250401 103900 603619651 3815 3815 3815 3815 917
535 20250401 103800 600121296 3815 3820 3820 3815 618
536 20250401 103700 597763011 3820 3820 3825 3820 1227
537 20250401 103600 593071866 3820 3820 3820 3820 420
538 20250401 103500 591467466 3820 3820 3825 3815 555
539 20250401 103400 589347436 3820 3820 3825 3815 668
540 20250401 103300 586795946 3820 3825 3825 3815 1073
541 20250401 103200 582697356 3825 3825 3825 3820 244
542 20250401 103100 581765116 3825 3820 3825 3820 1600
543 20250401 103000 575649241 3820 3825 3825 3820 636
544 20250401 102900 573218626 3825 3825 3825 3820 1907
545 20250401 102800 565927881 3825 3820 3835 3820 643
546 20250401 102700 563468091 3830 3830 3830 3825 532
547 20250401 102600 561431946 3830 3820 3830 3820 618
548 20250401 102500 559069926 3820 3830 3830 3820 1544
549 20250401 102400 553163651 3830 3825 3830 3825 324
550 20250401 102300 551924336 3825 3820 3830 3820 772
551 20250401 102200 548972396 3820 3835 3835 3810 2914
552 20250401 102100 537854871 3835 3835 3835 3820 1457
553 20250401 102000 532277441 3835 3830 3835 3830 653
554 20250401 101900 529774231 3835 3835 3835 3830 325
555 20250401 101800 528528191 3830 3835 3835 3825 898
556 20250401 101700 525087276 3835 3835 3835 3830 442
557 20250401 101600 523392451 3840 3840 3840 3835 789
558 20250401 101500 520365931 3835 3835 3835 3830 629
559 20250401 101400 517954451 3840 3840 3840 3830 987
560 20250401 101300 514170881 3835 3840 3840 3835 680
561 20250401 101200 511560216 3840 3835 3845 3835 958
562 20250401 101100 507882016 3835 3830 3840 3830 1988
563 20250401 101000 500261011 3835 3840 3840 3835 728
564 20250401 100900 497466074 3840 3840 3840 3835 733
565 20250401 100800 494653989 3840 3835 3840 3835 344
566 20250401 100700 493334214 3835 3840 3840 3835 1014
567 20250401 100600 489441864 3840 3840 3840 3840 499
568 20250401 100500 487525704 3845 3840 3845 3835 761
569 20250401 100400 484604224 3840 3840 3845 3835 310
570 20250401 100300 483413464 3835 3845 3860 3835 1676
571 20250401 100200 476967259 3830 3845 3845 3830 4770
572 20250401 100100 458679869 3840 3845 3845 3840 633
573 20250401 100000 456248574 3845 3845 3845 3840 197
574 20250401 095900 455491409 3845 3830 3845 3830 1027
575 20250401 095800 451549769 3837 3825 3850 3825 4338
576 20250401 095700 434892919 3825 3830 3830 3825 97
577 20250401 095600 434521589 3820 3825 3825 3820 2293
578 20250401 095500 425752499 3825 3830 3835 3825 825
579 20250401 095400 422594209 3830 3835 3835 3830 1377
580 20250401 095300 417319469 3835 3835 3840 3835 1376
581 20250401 095200 412037639 3835 3840 3840 3835 271
582 20250401 095100 410998074 3830 3835 3835 3830 445
583 20250401 095000 409293649 3835 3840 3845 3835 1771
584 20250401 094900 402492819 3840 3845 3850 3840 330
585 20250401 094800 401224514 3840 3845 3845 3840 795
586 20250401 094700 398171074 3845 3840 3845 3835 704
587 20250401 094600 395467119 3835 3840 3840 3830 2419
588 20250401 094500 386183784 3840 3835 3840 3835 1239
589 20250401 094400 381427179 3835 3830 3840 3830 532
590 20250401 094300 379387144 3835 3835 3840 3830 1647
591 20250401 094200 373067209 3840 3835 3840 3830 970
592 20250401 094100 369349434 3840 3850 3850 3840 873
593 20250401 094000 365996089 3840 3840 3840 3830 4946
594 20250401 093900 347006204 3840 3840 3845 3835 1596
595 20250401 093800 340877854 3840 3840 3855 3840 1847
596 20250401 093700 333768844 3855 3840 3855 3840 537
597 20250401 093600 331703059 3850 3840 3850 3840 883
598 20250401 093500 328309884 3830 3830 3850 3830 2464
599 20250401 093400 318843314 3835 3825 3835 3825 2492
600 20250401 093300 309300689 3825 3830 3830 3825 818
601 20250401 093200 306171654 3830 3835 3835 3830 1285
602 20250401 093100 301246104 3835 3830 3835 3830 1347
603 20250401 093000 296084749 3830 3825 3830 3825 1051
604 20250401 092900 292063134 3825 3815 3825 3815 617
605 20250401 092800 289706309 3810 3805 3810 3805 792
606 20250401 092700 286691199 3795 3800 3800 3795 1485
607 20250401 092600 281054064 3800 3800 3800 3795 583
608 20250401 092500 278840659 3800 3800 3805 3800 6134
609 20250401 092400 255531079 3800 3800 3800 3795 1696
610 20250401 092300 249087689 3805 3815 3815 3800 9347
611 20250401 092200 213511854 3815 3820 3825 3815 2084
612 20250401 092100 205557279 3820 3820 3820 3810 3566
613 20250401 092000 191945659 3820 3830 3830 3820 3910
614 20250401 091900 176990289 3830 3835 3840 3830 6686
615 20250401 091800 151357557 3835 3830 3835 3830 835
616 20250401 091700 148157332 3825 3825 3830 3825 215
617 20250401 091600 147334727 3830 3835 3835 3830 3339
618 20250401 091500 134545317 3835 3840 3845 3835 4524
619 20250401 091400 117188572 3835 3835 3845 3835 490
620 20250401 091300 115308567 3825 3840 3840 3825 1670
621 20250401 091200 108905712 3830 3845 3845 3830 6746
622 20250401 091100 83047472 3850 3850 3855 3850 3780
623 20250401 091000 68493322 3855 3860 3865 3855 2408
624 20250401 090900 59201542 3860 3860 3860 3860 1
625 20250401 090800 59197682 3860 3880 3880 3860 2232
626 20250401 090700 50575192 3880 3870 3880 3870 386
627 20250401 090600 49077850 3880 3875 3880 3875 478
628 20250401 090500 47225570 3875 3870 3875 3865 634
629 20250401 090400 44771915 3865 3880 3880 3865 1450
630 20250401 090300 39158235 3880 3885 3885 3880 2201
631 20250401 090200 30613360 3885 3895 3910 3885 3015
632 20250401 090100 18889515 3910 3910 3910 3900 1573
633 20250401 090000 12751535 3910 3890 3925 3890 3272

1
036620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,92906558,0,362335576200,0.00
20250327,0,92906558,0,365587305730,0.00
20250326,0,92906558,0,363264641780,0.00
20250325,0,92906558,0,353044920400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 92906558 0 362335576200 0.00
3 20250327 0 92906558 0 365587305730 0.00
4 20250326 0 92906558 0 363264641780 0.00
5 20250325 0 92906558 0 353044920400 0.00