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

595
004710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185300,199370756,3955,3955,3955,3955,2154
20250401,185200,199370756,3955,3955,3955,3955,0
20250401,185100,199370756,3955,3955,3955,3955,0
20250401,185000,199370756,3955,3955,3955,3955,0
20250401,184900,199370756,3955,3955,3955,3955,0
20250401,184800,199370756,3955,3955,3955,3955,0
20250401,184700,199370756,3955,3955,3955,3955,0
20250401,184600,199370756,3955,3955,3955,3955,0
20250401,184500,199370756,3955,3955,3955,3955,0
20250401,184400,199370756,3955,3955,3955,3955,0
20250401,184300,199370756,3955,3955,3955,3955,0
20250401,184200,199370756,3955,3955,3955,3955,0
20250401,184100,199370756,3955,3955,3955,3955,0
20250401,184000,199370756,3955,3955,3955,3955,0
20250401,183900,199370756,3955,3955,3955,3955,0
20250401,183800,199370756,3955,3955,3955,3955,0
20250401,183700,199370756,3955,3955,3955,3955,0
20250401,183600,199370756,3955,3955,3955,3955,0
20250401,183500,199370756,3955,3955,3955,3955,0
20250401,183400,199370756,3955,3955,3955,3955,0
20250401,183300,199370756,3955,3955,3955,3955,0
20250401,183200,199370756,3955,3955,3955,3955,0
20250401,183100,199370756,3955,3955,3955,3955,0
20250401,183000,199370756,3955,3955,3955,3955,0
20250401,182900,199370756,3955,3955,3955,3955,0
20250401,182800,199370756,3955,3955,3955,3955,0
20250401,182700,199370756,3955,3955,3955,3955,0
20250401,182600,199370756,3955,3955,3955,3955,0
20250401,182500,199370756,3955,3955,3955,3955,0
20250401,182400,199370756,3955,3955,3955,3955,0
20250401,182300,199370756,3955,3955,3955,3955,2154
20250401,182200,199370756,3955,3955,3955,3955,0
20250401,182100,199370756,3955,3955,3955,3955,0
20250401,182000,199370756,3955,3955,3955,3955,0
20250401,181900,199370756,3955,3955,3955,3955,0
20250401,181800,199370756,3955,3955,3955,3955,0
20250401,181700,199370756,3955,3955,3955,3955,0
20250401,181600,199370756,3955,3955,3955,3955,0
20250401,181500,199370756,3955,3955,3955,3955,0
20250401,181400,199370756,3955,3955,3955,3955,0
20250401,181300,199370756,3955,3955,3955,3955,0
20250401,181200,199370756,3955,3955,3955,3955,0
20250401,181100,199370756,3955,3955,3955,3955,0
20250401,181000,199370756,3955,3955,3955,3955,0
20250401,180900,199370756,3955,3955,3955,3955,0
20250401,180800,199370756,3955,3955,3955,3955,0
20250401,180700,199370756,3955,3955,3955,3955,0
20250401,180600,199370756,3955,3955,3955,3955,0
20250401,180500,199370756,3955,3955,3955,3955,0
20250401,180400,199370756,3955,3955,3955,3955,0
20250401,180300,199370756,3955,3955,3955,3955,0
20250401,180200,199370756,3955,3955,3955,3955,0
20250401,180100,199370756,3955,3955,3955,3955,0
20250401,180000,199370756,3955,3955,3955,3955,0
20250401,175900,199370756,3955,3955,3955,3955,0
20250401,175800,199370756,3955,3955,3955,3955,0
20250401,175700,199370756,3955,3955,3955,3955,0
20250401,175600,199370756,3955,3955,3955,3955,0
20250401,175500,199370756,3955,3955,3955,3955,0
20250401,175400,199370756,3955,3955,3955,3955,0
20250401,175300,199370756,3955,3955,3955,3955,2154
20250401,175200,199370756,3955,3955,3955,3955,0
20250401,175100,199370756,3955,3955,3955,3955,0
20250401,175000,199370756,3955,3955,3955,3955,0
20250401,174900,199370756,3955,3955,3955,3955,0
20250401,174800,199370756,3955,3955,3955,3955,0
20250401,174700,199370756,3955,3955,3955,3955,0
20250401,174600,199370756,3955,3955,3955,3955,0
20250401,174500,199370756,3955,3955,3955,3955,0
20250401,174400,199370756,3955,3955,3955,3955,0
20250401,174300,199370756,3955,3955,3955,3955,0
20250401,174200,199370756,3955,3955,3955,3955,0
20250401,174100,199370756,3955,3955,3955,3955,0
20250401,174000,199370756,3955,3955,3955,3955,0
20250401,173900,199370756,3955,3955,3955,3955,0
20250401,173800,199370756,3955,3955,3955,3955,0
20250401,173700,199370756,3955,3955,3955,3955,0
20250401,173600,199370756,3955,3955,3955,3955,0
20250401,173500,199370756,3955,3955,3955,3955,0
20250401,173400,199370756,3955,3955,3955,3955,0
20250401,173300,199370756,3955,3955,3955,3955,0
20250401,173200,199370756,3955,3955,3955,3955,0
20250401,173100,199370756,3955,3955,3955,3955,0
20250401,173000,199370756,3955,3955,3955,3955,0
20250401,172900,199370756,3955,3955,3955,3955,0
20250401,172800,199370756,3955,3955,3955,3955,0
20250401,172700,199370756,3955,3955,3955,3955,0
20250401,172600,199370756,3955,3955,3955,3955,0
20250401,172500,199370756,3955,3955,3955,3955,0
20250401,172400,199370756,3955,3955,3955,3955,0
20250401,172300,199370756,3955,3955,3955,3955,2154
20250401,172200,199370756,3955,3955,3955,3955,0
20250401,172100,199370756,3955,3955,3955,3955,0
20250401,172000,199370756,3955,3955,3955,3955,0
20250401,171900,199370756,3955,3955,3955,3955,0
20250401,171800,199370756,3955,3955,3955,3955,0
20250401,171700,199370756,3955,3955,3955,3955,0
20250401,171600,199370756,3955,3955,3955,3955,0
20250401,171500,199370756,3955,3955,3955,3955,0
20250401,171400,199370756,3955,3955,3955,3955,0
20250401,171300,199370756,3955,3955,3955,3955,0
20250401,171200,199370756,3955,3955,3955,3955,0
20250401,171100,199370756,3955,3955,3955,3955,0
20250401,171000,199370756,3955,3955,3955,3955,0
20250401,170900,199370756,3955,3955,3955,3955,0
20250401,170800,199370756,3955,3955,3955,3955,0
20250401,170700,199370756,3955,3955,3955,3955,0
20250401,170600,199370756,3955,3955,3955,3955,0
20250401,170500,199370756,3955,3955,3955,3955,0
20250401,170400,199370756,3955,3955,3955,3955,0
20250401,170300,199370756,3955,3955,3955,3955,0
20250401,170200,199370756,3955,3955,3955,3955,0
20250401,170100,199370756,3955,3955,3955,3955,0
20250401,170000,199370756,3955,3955,3955,3955,0
20250401,165900,199370756,3955,3955,3955,3955,0
20250401,165800,199370756,3955,3955,3955,3955,0
20250401,165700,199370756,3955,3955,3955,3955,0
20250401,165600,199370756,3955,3955,3955,3955,0
20250401,165500,199370756,3955,3955,3955,3955,0
20250401,165400,199370756,3955,3955,3955,3955,0
20250401,165300,199370756,3955,3955,3955,3955,2154
20250401,165200,199370756,3955,3955,3955,3955,0
20250401,165100,199370756,3955,3955,3955,3955,0
20250401,165000,199370756,3955,3955,3955,3955,0
20250401,164900,199370756,3955,3955,3955,3955,0
20250401,164800,199370756,3955,3955,3955,3955,0
20250401,164700,199370756,3955,3955,3955,3955,0
20250401,164600,199370756,3955,3955,3955,3955,0
20250401,164500,199370756,3955,3955,3955,3955,0
20250401,164400,199370756,3955,3955,3955,3955,0
20250401,164300,199370756,3955,3955,3955,3955,0
20250401,164200,199370756,3955,3955,3955,3955,0
20250401,164100,199370756,3955,3955,3955,3955,0
20250401,164000,199370756,3955,3955,3955,3955,0
20250401,163900,199370756,3955,3955,3955,3955,0
20250401,163800,199370756,3955,3955,3955,3955,0
20250401,163700,199370756,3955,3955,3955,3955,0
20250401,163600,199370756,3955,3955,3955,3955,0
20250401,163500,199370756,3955,3955,3955,3955,0
20250401,163400,199370756,3955,3955,3955,3955,0
20250401,163300,199370756,3955,3955,3955,3955,0
20250401,163200,199370756,3955,3955,3955,3955,0
20250401,163100,199370756,3955,3955,3955,3955,0
20250401,163000,199370756,3955,3955,3955,3955,0
20250401,162900,199370756,3955,3955,3955,3955,0
20250401,162800,199370756,3955,3955,3955,3955,0
20250401,162700,199370756,3955,3955,3955,3955,0
20250401,162600,199370756,3955,3955,3955,3955,0
20250401,162500,199370756,3955,3955,3955,3955,0
20250401,162400,199370756,3955,3955,3955,3955,0
20250401,162300,199370756,3955,3955,3955,3955,2154
20250401,162200,199370756,3955,3955,3955,3955,0
20250401,162100,199370756,3955,3955,3955,3955,0
20250401,162000,199370756,3955,3955,3955,3955,0
20250401,161900,199370756,3955,3955,3955,3955,0
20250401,161800,199370756,3955,3955,3955,3955,0
20250401,161700,199370756,3955,3955,3955,3955,0
20250401,161600,199370756,3955,3955,3955,3955,0
20250401,161500,199370756,3955,3955,3955,3955,0
20250401,161400,199370756,3955,3955,3955,3955,0
20250401,161300,199370756,3955,3955,3955,3955,0
20250401,161200,199370756,3955,3955,3955,3955,0
20250401,161100,199370756,3955,3955,3955,3955,0
20250401,161000,199370756,3955,3955,3955,3955,0
20250401,160900,199370756,3955,3955,3955,3955,0
20250401,160800,199370756,3955,3955,3955,3955,0
20250401,160700,199370756,3955,3955,3955,3955,0
20250401,160600,199370756,3955,3955,3955,3955,0
20250401,160500,199370756,3955,3955,3955,3955,0
20250401,160400,199370756,3955,3955,3955,3955,0
20250401,160300,199370756,3955,3955,3955,3955,0
20250401,160200,199370756,3955,3955,3955,3955,0
20250401,160100,199370756,3955,3955,3955,3955,0
20250401,160000,199370756,3955,3955,3955,3955,0
20250401,155900,199370756,3955,3955,3955,3955,0
20250401,155800,199370756,3955,3955,3955,3955,0
20250401,155700,199370756,3955,3955,3955,3955,0
20250401,155600,199370756,3955,3955,3955,3955,0
20250401,155500,199370756,3955,3955,3955,3955,0
20250401,155400,199370756,3955,3955,3955,3955,0
20250401,155300,199370756,3955,3955,3955,3955,2154
20250401,155200,199370756,3955,3955,3955,3955,0
20250401,155100,199370756,3955,3955,3955,3955,0
20250401,155000,199370756,3955,3955,3955,3955,0
20250401,154900,199370756,3955,3955,3955,3955,0
20250401,154800,199370756,3955,3955,3955,3955,0
20250401,154700,199370756,3955,3955,3955,3955,0
20250401,154600,199370756,3955,3955,3955,3955,0
20250401,154500,199370756,3955,3955,3955,3955,0
20250401,154400,199370756,3955,3955,3955,3955,0
20250401,154300,199370756,3955,3955,3955,3955,0
20250401,154200,199370756,3955,3955,3955,3955,0
20250401,154100,199370756,3955,3955,3955,3955,0
20250401,154000,199370756,3955,3955,3955,3955,0
20250401,153900,199370756,3955,3955,3955,3955,0
20250401,153800,199370756,3955,3955,3955,3955,0
20250401,153700,199370756,3955,3955,3955,3955,0
20250401,153600,199370756,3955,3955,3955,3955,0
20250401,153500,199370756,3955,3955,3955,3955,0
20250401,153400,199370756,3955,3955,3955,3955,0
20250401,153300,199370756,3955,3955,3955,3955,0
20250401,153200,199370756,3955,3955,3955,3955,0
20250401,153100,199370756,3955,3955,3955,3955,0
20250401,153000,199370756,3955,3955,3955,3955,2154
20250401,152900,190851686,3955,3955,3955,3955,0
20250401,152800,190851686,3955,3955,3955,3955,0
20250401,152700,190851686,3955,3955,3955,3955,0
20250401,152600,190851686,3955,3955,3955,3955,0
20250401,152500,190851686,3955,3955,3955,3955,0
20250401,152400,190851686,3955,3955,3955,3955,0
20250401,152300,190851686,3955,3955,3955,3955,0
20250401,152200,190851686,3955,3955,3955,3955,0
20250401,152100,190851686,3955,3955,3955,3955,0
20250401,152000,190851686,3955,3955,3955,3955,0
20250401,151900,190851686,3955,3960,3960,3955,479
20250401,151800,188957171,3960,3960,3960,3960,0
20250401,151700,188957171,3960,3960,3960,3960,0
20250401,151600,188957171,3960,3960,3960,3960,56
20250401,151500,188735411,3960,3960,3960,3960,30
20250401,151400,188616611,3955,3960,3960,3955,20
20250401,151300,188537506,3960,3960,3960,3960,143
20250401,151200,187971226,3955,3955,3955,3955,0
20250401,151100,187971226,3955,3955,3955,3955,0
20250401,151000,187971226,3955,3955,3955,3955,1
20250401,150900,187967271,3985,3985,3985,3985,0
20250401,150800,187967271,3985,3960,3985,3960,140
20250401,150700,187410816,3965,3965,3965,3965,3
20250401,150600,187398921,3960,3960,3960,3960,181
20250401,150500,186682161,3960,3965,3965,3960,327
20250401,150400,185387111,3970,3970,3970,3970,126
20250401,150300,184886891,3975,3975,3975,3975,1
20250401,150200,184882916,3970,3970,3970,3970,0
20250401,150100,184882916,3970,3970,3970,3970,0
20250401,150000,184882916,3970,3970,3970,3970,0
20250401,145900,184882916,3970,3970,3970,3970,3
20250401,145800,184871006,3975,3975,3975,3975,1
20250401,145700,184867031,3975,3975,3975,3975,0
20250401,145600,184867031,3975,3980,3980,3975,75
20250401,145500,184568536,3980,3980,3980,3980,0
20250401,145400,184568536,3980,3980,3980,3980,0
20250401,145300,184568536,3980,3960,3980,3960,2
20250401,145200,184560596,3960,3965,3980,3960,71
20250401,145100,184279296,3965,3965,3965,3965,1
20250401,145000,184275331,3965,3965,3965,3965,0
20250401,144900,184275331,3965,3965,3965,3965,0
20250401,144800,184275331,3965,3965,3965,3965,0
20250401,144700,184275331,3965,3965,3965,3965,0
20250401,144600,184275331,3965,3965,3965,3965,0
20250401,144500,184275331,3965,3965,3965,3965,0
20250401,144400,184275331,3965,3965,3965,3965,0
20250401,144300,184275331,3965,3970,3970,3965,29
20250401,144200,184160341,3970,3970,3970,3970,0
20250401,144100,184160341,3970,3970,3970,3970,1
20250401,144000,184156371,3970,3970,3970,3970,1
20250401,143900,184152401,3970,3970,3970,3970,1
20250401,143800,184148431,3970,3970,3970,3970,1
20250401,143700,184144461,3970,3970,3970,3970,1
20250401,143600,184140491,3970,3970,3970,3970,0
20250401,143500,184140491,3970,3970,3970,3970,27
20250401,143400,184033301,3970,3970,3970,3970,0
20250401,143300,184033301,3970,3970,3970,3970,0
20250401,143200,184033301,3970,3970,3970,3970,1
20250401,143100,184029331,3970,3970,3970,3970,1
20250401,143000,184025361,3970,3970,3970,3970,0
20250401,142900,184025361,3970,3970,3970,3970,0
20250401,142800,184025361,3970,3970,3970,3970,0
20250401,142700,184025361,3970,3970,3970,3970,0
20250401,142600,184025361,3970,3970,3970,3970,0
20250401,142500,184025361,3970,3970,3970,3970,1
20250401,142400,184021391,3970,3970,3970,3970,0
20250401,142300,184021391,3970,3970,3970,3970,1
20250401,142200,184017421,3970,3970,3970,3970,3
20250401,142100,184005511,3985,3970,3985,3970,2
20250401,142000,183997556,3975,3980,3985,3975,3
20250401,141900,183985616,3980,3980,3980,3980,102
20250401,141800,183579656,3975,3975,3975,3975,1
20250401,141700,183575681,3975,3975,3975,3975,0
20250401,141600,183575681,3975,3975,3975,3975,1
20250401,141500,183571706,3975,3975,3975,3975,0
20250401,141400,183571706,3975,3975,3975,3975,1
20250401,141300,183567731,3975,3975,3975,3975,15
20250401,141200,183508106,3975,3975,3975,3975,18
20250401,141100,183436556,3970,3970,3970,3970,1
20250401,141000,183432586,3975,3975,3975,3975,1
20250401,140900,183428611,3975,3975,3975,3975,0
20250401,140800,183428611,3975,3970,3975,3970,544
20250401,140700,181268711,3970,3970,3970,3970,0
20250401,140600,181268711,3970,3970,3970,3970,0
20250401,140500,181268711,3970,3970,3970,3970,1
20250401,140400,181264741,3965,3965,3965,3965,0
20250401,140300,181264741,3965,3965,3965,3965,0
20250401,140200,181264741,3965,3965,3965,3965,0
20250401,140100,181264741,3965,3970,3970,3965,46
20250401,140000,181082346,3970,3970,3970,3970,0
20250401,135900,181082346,3970,3970,3970,3970,0
20250401,135800,181082346,3970,3970,3970,3970,1
20250401,135700,181078376,3970,3970,3970,3970,0
20250401,135600,181078376,3970,3970,3970,3970,0
20250401,135500,181078376,3970,3970,3970,3970,0
20250401,135400,181078376,3970,3970,3970,3970,21
20250401,135300,180995006,3985,3975,3985,3975,37
20250401,135200,180847831,3985,3975,3985,3975,2
20250401,135100,180839871,3975,3975,3975,3975,36
20250401,135000,180696771,3980,3980,3980,3980,10
20250401,134900,180656971,3980,3980,3980,3980,0
20250401,134800,180656971,3980,3980,3980,3980,0
20250401,134700,180656971,3980,3980,3980,3980,0
20250401,134600,180656971,3980,3980,3980,3980,0
20250401,134500,180656971,3980,3975,3980,3975,44
20250401,134400,180482051,3970,3970,3970,3970,0
20250401,134300,180482051,3970,3970,3970,3970,0
20250401,134200,180482051,3970,3975,3975,3970,2
20250401,134100,180474106,3975,3975,3975,3975,16
20250401,134000,180410506,3970,3970,3970,3970,0
20250401,133900,180410506,3970,3970,3970,3970,0
20250401,133800,180410506,3970,3970,3970,3970,0
20250401,133700,180410506,3970,3970,3970,3970,1574
20250401,133600,174161726,3970,3970,3970,3970,0
20250401,133500,174161726,3970,3970,3970,3970,1
20250401,133400,174157756,3970,3970,3970,3970,0
20250401,133300,174157756,3970,3970,3970,3970,0
20250401,133200,174157756,3970,3970,3970,3970,1
20250401,133100,174153786,3970,3970,3970,3970,0
20250401,133000,174153786,3970,3970,3970,3970,0
20250401,132900,174153786,3970,3970,3970,3970,1
20250401,132800,174149816,3970,3970,3970,3970,2
20250401,132700,174141876,3970,3970,3970,3970,0
20250401,132600,174141876,3970,3970,3970,3970,0
20250401,132500,174141876,3970,3970,3970,3970,0
20250401,132400,174141876,3970,3970,3970,3970,0
20250401,132300,174141876,3970,3970,3970,3970,34
20250401,132200,174006896,3965,3965,3965,3965,0
20250401,132100,174006896,3965,3965,3965,3965,328
20250401,132000,172706376,3965,3965,3965,3965,0
20250401,131900,172706376,3965,3965,3965,3965,0
20250401,131800,172706376,3965,3965,3965,3965,15
20250401,131700,172646901,3965,3965,3965,3965,0
20250401,131600,172646901,3965,3965,3965,3965,0
20250401,131500,172646901,3965,3965,3965,3965,0
20250401,131400,172646901,3965,3965,3965,3965,0
20250401,131300,172646901,3965,3965,3965,3965,0
20250401,131200,172646901,3965,3965,3965,3965,0
20250401,131100,172646901,3965,3965,3965,3965,0
20250401,131000,172646901,3965,3965,3965,3965,0
20250401,130900,172646901,3965,3965,3965,3965,0
20250401,130800,172646901,3965,3965,3965,3965,0
20250401,130700,172646901,3965,3965,3965,3965,0
20250401,130600,172646901,3965,3965,3965,3965,0
20250401,130500,172646901,3965,3965,3965,3965,0
20250401,130400,172646901,3965,3965,3965,3965,32
20250401,130300,172520021,3965,3965,3965,3965,0
20250401,130200,172520021,3965,3965,3965,3965,51
20250401,130100,172317806,3965,3965,3965,3965,0
20250401,130000,172317806,3965,3960,3965,3960,91
20250401,125900,171957396,3960,3960,3960,3960,0
20250401,125800,171957396,3960,3960,3960,3960,63
20250401,125700,171707916,3960,3960,3960,3960,63
20250401,125600,171458436,3960,3960,3960,3960,63
20250401,125500,171208956,3960,3960,3960,3960,63
20250401,125400,170959476,3960,3960,3960,3960,0
20250401,125300,170959476,3960,3965,3965,3960,64
20250401,125200,170706031,3965,3965,3965,3965,45
20250401,125100,170527606,3965,3965,3965,3965,63
20250401,125000,170277811,3965,3965,3965,3965,63
20250401,124900,170028016,3965,3965,3965,3965,63
20250401,124800,169778221,3970,3965,3970,3965,50
20250401,124700,169579966,3965,3970,3970,3965,126
20250401,124600,169080371,3975,3975,3975,3975,10
20250401,124500,169040621,3975,3965,3975,3965,135
20250401,124400,168505316,3975,3975,3975,3975,10
20250401,124300,168465566,3975,3965,3975,3965,268
20250401,124200,167401231,3975,3975,3975,3975,0
20250401,124100,167401231,3975,3970,3975,3970,5
20250401,124000,167381376,3965,3965,3965,3965,114
20250401,123900,166929366,3965,3965,3965,3965,63
20250401,123800,166679571,3965,3965,3965,3965,63
20250401,123700,166429776,3965,3965,3965,3965,63
20250401,123600,166179981,3965,3965,3965,3965,0
20250401,123500,166179981,3965,3965,3965,3965,63
20250401,123400,165930186,3965,3970,3970,3965,74
20250401,123300,165636721,3965,3965,3965,3965,63
20250401,123200,165386926,3965,3965,3965,3965,63
20250401,123100,165137131,3970,3970,3970,3970,5
20250401,123000,165117281,3970,3970,3970,3970,108
20250401,122900,164688521,3970,3970,3970,3970,0
20250401,122800,164688521,3970,3970,3970,3970,63
20250401,122700,164438411,3970,3970,3970,3970,563
20250401,122600,162203301,3970,3975,3975,3970,162
20250401,122500,161559516,3975,3975,3975,3975,567
20250401,122400,159305691,3975,3975,3975,3975,3
20250401,122300,159293766,3975,3975,3975,3975,63
20250401,122200,159043341,3975,3975,3975,3975,63
20250401,122100,158792916,3985,3985,3985,3985,0
20250401,122000,158792916,3985,3975,3985,3975,73
20250401,121900,158502711,3975,3970,3975,3970,169
20250401,121800,157831271,3970,3970,3970,3970,4
20250401,121700,157815391,3970,3970,3970,3970,63
20250401,121600,157565281,3970,3970,3970,3970,66
20250401,121500,157303261,3970,3970,3970,3970,67
20250401,121400,157037271,3970,3970,3975,3970,68
20250401,121300,156767306,3970,3970,3975,3970,70
20250401,121200,156489391,3970,3975,3975,3970,4
20250401,121100,156473501,3970,3970,3970,3970,63
20250401,121000,156223391,3975,3975,3975,3975,0
20250401,120900,156223391,3975,3975,3975,3975,67
20250401,120800,155957066,3975,3975,3975,3975,67
20250401,120700,155690741,3975,3975,3975,3975,67
20250401,120600,155424416,3970,3970,3970,3970,4
20250401,120500,155408536,3975,3970,3975,3970,138
20250401,120400,154860026,3985,3980,3985,3980,100
20250401,120300,154461996,3975,3975,3975,3975,71
20250401,120200,154179771,3970,3970,3970,3970,182
20250401,120100,153457231,3970,3970,3970,3970,0
20250401,120000,153457231,3970,3970,3970,3970,47
20250401,115900,153270641,3970,3975,3975,3970,823
20250401,115800,150001251,3975,3975,3975,3975,105
20250401,115700,149583876,3975,3975,3975,3975,67
20250401,115600,149317551,3975,3975,3975,3975,67
20250401,115500,149051226,3975,3975,3975,3975,3
20250401,115400,149039301,3975,3975,3975,3975,66
20250401,115300,148776951,3980,3980,3980,3980,67
20250401,115200,148510291,3980,3980,3980,3980,263
20250401,115100,147463551,3980,3980,3980,3980,65
20250401,115000,147204851,3980,3975,3980,3975,118
20250401,114900,146735546,3975,3975,3975,3975,3
20250401,114800,146723621,3975,3975,3975,3975,67
20250401,114700,146457296,3975,3975,3975,3975,67
20250401,114600,146190971,3975,3975,3975,3975,66
20250401,114500,145928621,3975,3975,3975,3975,63
20250401,114400,145678196,3975,3975,3975,3975,66
20250401,114300,145415846,3975,3975,3975,3975,0
20250401,114200,145415846,3975,3975,3975,3975,63
20250401,114100,145165421,3975,3980,3980,3975,78
20250401,114000,144855296,3975,3975,3980,3975,124
20250401,113900,144362391,3980,3980,3980,3980,40
20250401,113800,144203191,3980,3980,3980,3980,63
20250401,113700,143952451,3980,3980,3980,3980,67
20250401,113600,143685791,3975,3975,3975,3975,63
20250401,113500,143435366,3980,3980,3980,3980,133
20250401,113400,142906026,3980,3980,3980,3980,467
20250401,113300,141047366,3980,3980,3985,3975,564
20250401,113200,138800851,3980,3975,3980,3975,69
20250401,113100,138526571,3975,3975,3975,3975,11
20250401,113000,138482846,3975,3975,3980,3975,201
20250401,112900,137683661,3970,3970,3970,3970,63
20250401,112800,137433551,3970,3970,3970,3970,66
20250401,112700,137171531,3970,3970,3970,3970,197
20250401,112600,136389441,3965,3965,3965,3965,1
20250401,112500,136385476,3965,3965,3965,3965,24
20250401,112400,136290316,3970,3965,3970,3965,66
20250401,112300,136028311,3970,3970,3970,3965,278
20250401,112200,134924726,3970,3970,3970,3970,0
20250401,112100,134924726,3970,3975,3975,3970,127
20250401,112000,134420201,3970,3975,3975,3970,109
20250401,111900,133987136,3975,3975,3975,3975,467
20250401,111800,132130811,3975,3970,3975,3970,117
20250401,111700,131666301,3965,3965,3965,3965,64
20250401,111600,131412541,3965,3965,3965,3965,1
20250401,111500,131408576,3970,3960,3970,3960,80
20250401,111400,131091671,3960,3960,3960,3960,63
20250401,111300,130842191,3960,3960,3960,3960,0
20250401,111200,130842191,3960,3965,3965,3960,84
20250401,111100,130509446,3960,3965,3965,3960,64
20250401,111000,130256001,3965,3960,3965,3960,118
20250401,110900,129788446,3960,3960,3960,3960,63
20250401,110800,129538966,3965,3965,3965,3965,72
20250401,110700,129253486,3970,3970,3970,3970,1
20250401,110600,129249516,3970,3975,3975,3970,3
20250401,110500,129237601,3975,3975,3975,3970,65
20250401,110400,128979246,3975,3970,3975,3970,75
20250401,110300,128681126,3980,3970,3980,3970,49
20250401,110200,128486346,3965,3955,3965,3955,5
20250401,110100,128466531,3960,3955,3960,3955,156
20250401,110000,127849091,3955,3955,3955,3955,63
20250401,105900,127599926,3955,3955,3955,3955,63
20250401,105800,127350761,3955,3955,3955,3955,63
20250401,105700,127101596,3955,3955,3955,3955,63
20250401,105600,126852431,3960,3955,3960,3955,2
20250401,105500,126844516,3955,3955,3955,3955,63
20250401,105400,126595351,3955,3955,3955,3955,133
20250401,105300,126069336,3955,3955,3955,3955,37
20250401,105200,125923001,3955,3955,3955,3955,63
20250401,105100,125673836,3950,3955,3955,3950,97
20250401,105000,125290371,3955,3955,3955,3955,0
20250401,104900,125290371,3955,3955,3955,3955,130
20250401,104800,124776221,3950,3950,3950,3950,63
20250401,104700,124527371,3955,3955,3955,3955,0
20250401,104600,124527371,3955,3950,3955,3950,384
20250401,104500,123008966,3950,3950,3950,3950,67
20250401,104400,122744316,3955,3950,3955,3950,635
20250401,104300,120235786,3945,3950,3950,3945,100
20250401,104200,119841101,3950,3950,3950,3950,200
20250401,104100,119051101,3950,3945,3950,3945,363
20250401,104000,117617566,3950,3950,3950,3950,75
20250401,103900,117321316,3955,3955,3955,3955,2
20250401,103800,117313406,3960,3960,3960,3960,6
20250401,103700,117289646,3960,3955,3960,3955,2
20250401,103600,117281731,3955,3960,4000,3955,1252
20250401,103500,112302671,3955,3955,3955,3955,330
20250401,103400,110997521,3955,3955,3955,3950,106
20250401,103300,110578436,3950,3940,3950,3940,204
20250401,103200,109773631,3940,3940,3940,3940,39
20250401,103100,109619971,3935,3935,3935,3935,63
20250401,103000,109372066,3940,3940,3940,3940,153
20250401,102900,108769246,3940,3940,3940,3940,63
20250401,102800,108521026,3940,3940,3940,3940,63
20250401,102700,108272806,3940,3940,3940,3940,63
20250401,102600,108024586,3940,3940,3940,3940,0
20250401,102500,108024586,3940,3940,3940,3940,63
20250401,102400,107776366,3945,3945,3945,3945,17
20250401,102300,107709301,3945,3942,3945,3940,90
20250401,102200,107354546,3940,3940,3940,3940,63
20250401,102100,107106326,3945,3945,3945,3945,45
20250401,102000,106928801,3945,3945,3945,3945,0
20250401,101900,106928801,3945,3947,3947,3945,63
20250401,101800,106680260,3945,3945,3945,3945,63
20250401,101700,106431725,3945,3945,3945,3945,63
20250401,101600,106183190,3950,3950,3950,3945,186
20250401,101500,105448805,3950,3950,3950,3950,54
20250401,101400,105235505,3955,3955,3955,3955,1
20250401,101300,105231550,3955,3955,3955,3955,2
20250401,101200,105223640,3960,3960,3960,3960,1
20250401,101100,105219680,3960,3945,3960,3945,199
20250401,101000,104433020,3945,3945,3945,3945,14
20250401,100900,104377790,3945,3945,3945,3945,67
20250401,100800,104113475,3945,3940,3945,3940,86
20250401,100700,103774535,3940,3940,3940,3940,9
20250401,100600,103739075,3940,3930,3945,3930,252
20250401,100500,102746880,3925,3925,3925,3920,129
20250401,100400,102240870,3925,3930,3930,3925,2106
20250401,100300,93974720,3930,3925,3930,3925,126
20250401,100200,93479875,3920,3920,3920,3920,53
20250401,100100,93272115,3925,3915,3925,3915,211
20250401,100000,92445000,3915,3925,3925,3915,1253
20250401,095900,87535210,3925,3935,3935,3925,2255
20250401,095800,78662855,3940,3940,3940,3940,26
20250401,095700,78560415,3940,3932,3940,3932,749
20250401,095600,75613860,3930,3930,3930,3930,184
20250401,095500,74890740,3930,3930,3930,3930,0
20250401,095400,74890740,3930,3935,3935,3925,1782
20250401,095300,67886855,3935,3940,3940,3935,298
20250401,095200,66712780,3935,3940,3940,3935,117
20250401,095100,66251820,3940,3950,3950,3940,733
20250401,095000,63359375,3945,3950,3955,3945,919
20250401,094900,59728590,3950,3950,3950,3950,34
20250401,094800,59594290,3945,3945,3945,3945,63
20250401,094700,59345755,3945,3945,3945,3945,67
20250401,094600,59081440,3945,3945,3945,3945,119
20250401,094500,58611985,3935,3935,3940,3935,232
20250401,094400,57699060,3935,3935,3935,3935,10
20250401,094300,57659710,3935,3940,3940,3935,68
20250401,094200,57392105,3940,3945,3945,3940,13
20250401,094100,57340875,3945,3950,3950,3945,11
20250401,094000,57297465,3945,3945,3945,3945,1
20250401,093900,57293520,3955,3955,3955,3935,513
20250401,093800,55270770,3960,3950,3960,3950,209
20250401,093700,54444070,3950,3955,3955,3950,34
20250401,093600,54309625,3955,3955,3955,3945,450
20250401,093500,52531740,3945,3955,3955,3945,145
20250401,093400,51958940,3955,3960,3960,3955,233
20250401,093300,51037420,3960,3960,3960,3960,65
20250401,093200,50780020,3960,3980,3980,3960,3491
20250401,093100,36923185,3980,3985,3985,3980,233
20250401,093000,35995840,3990,3985,3995,3980,205
20250401,092900,35179015,3990,3990,3990,3990,267
20250401,092800,34113685,3990,4005,4005,3990,3620
20250401,092700,19618480,4005,4005,4005,4005,0
20250401,092600,19618480,4005,4005,4005,4005,122
20250401,092500,19129870,4005,4005,4005,4005,1171
20250401,092400,14440015,4010,4010,4010,4010,100
20250401,092300,14039015,4010,4010,4010,4010,967
20250401,092200,10161345,4015,4010,4015,4010,24
20250401,092100,10064995,4010,4010,4010,4010,3
20250401,092000,10052965,4010,4010,4010,4010,6
20250401,091900,10028905,4015,4015,4015,4015,58
20250401,091800,9796035,4015,4015,4015,4015,13
20250401,091700,9743840,4015,4015,4015,4015,241
20250401,091600,8776225,4015,4025,4025,4015,323
20250401,091500,7476300,4015,4015,4015,4015,0
20250401,091400,7476300,4015,4015,4015,4015,0
20250401,091300,7476300,4015,4015,4015,4015,0
20250401,091200,7476300,4015,4015,4015,4015,34
20250401,091100,7339790,4015,4015,4015,4015,0
20250401,091000,7339790,4015,4030,4030,4015,43
20250401,090900,7167110,4040,4040,4040,4040,6
20250401,090800,7142870,4035,4020,4035,4020,355
20250401,090700,5714450,4015,4015,4015,4015,300
20250401,090600,4509950,4010,4010,4010,4010,0
20250401,090500,4509950,4010,4020,4020,4010,204
20250401,090400,3691390,4030,4030,4030,4030,570
20250401,090300,1394290,4040,4040,4040,4040,0
20250401,090200,1394290,4040,3990,4040,3990,86
20250401,090100,1050080,4050,4050,4050,4050,0
20250401,090000,1050080,4050,3970,4050,3970,264
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185300 199370756 3955 3955 3955 3955 2154
3 20250401 185200 199370756 3955 3955 3955 3955 0
4 20250401 185100 199370756 3955 3955 3955 3955 0
5 20250401 185000 199370756 3955 3955 3955 3955 0
6 20250401 184900 199370756 3955 3955 3955 3955 0
7 20250401 184800 199370756 3955 3955 3955 3955 0
8 20250401 184700 199370756 3955 3955 3955 3955 0
9 20250401 184600 199370756 3955 3955 3955 3955 0
10 20250401 184500 199370756 3955 3955 3955 3955 0
11 20250401 184400 199370756 3955 3955 3955 3955 0
12 20250401 184300 199370756 3955 3955 3955 3955 0
13 20250401 184200 199370756 3955 3955 3955 3955 0
14 20250401 184100 199370756 3955 3955 3955 3955 0
15 20250401 184000 199370756 3955 3955 3955 3955 0
16 20250401 183900 199370756 3955 3955 3955 3955 0
17 20250401 183800 199370756 3955 3955 3955 3955 0
18 20250401 183700 199370756 3955 3955 3955 3955 0
19 20250401 183600 199370756 3955 3955 3955 3955 0
20 20250401 183500 199370756 3955 3955 3955 3955 0
21 20250401 183400 199370756 3955 3955 3955 3955 0
22 20250401 183300 199370756 3955 3955 3955 3955 0
23 20250401 183200 199370756 3955 3955 3955 3955 0
24 20250401 183100 199370756 3955 3955 3955 3955 0
25 20250401 183000 199370756 3955 3955 3955 3955 0
26 20250401 182900 199370756 3955 3955 3955 3955 0
27 20250401 182800 199370756 3955 3955 3955 3955 0
28 20250401 182700 199370756 3955 3955 3955 3955 0
29 20250401 182600 199370756 3955 3955 3955 3955 0
30 20250401 182500 199370756 3955 3955 3955 3955 0
31 20250401 182400 199370756 3955 3955 3955 3955 0
32 20250401 182300 199370756 3955 3955 3955 3955 2154
33 20250401 182200 199370756 3955 3955 3955 3955 0
34 20250401 182100 199370756 3955 3955 3955 3955 0
35 20250401 182000 199370756 3955 3955 3955 3955 0
36 20250401 181900 199370756 3955 3955 3955 3955 0
37 20250401 181800 199370756 3955 3955 3955 3955 0
38 20250401 181700 199370756 3955 3955 3955 3955 0
39 20250401 181600 199370756 3955 3955 3955 3955 0
40 20250401 181500 199370756 3955 3955 3955 3955 0
41 20250401 181400 199370756 3955 3955 3955 3955 0
42 20250401 181300 199370756 3955 3955 3955 3955 0
43 20250401 181200 199370756 3955 3955 3955 3955 0
44 20250401 181100 199370756 3955 3955 3955 3955 0
45 20250401 181000 199370756 3955 3955 3955 3955 0
46 20250401 180900 199370756 3955 3955 3955 3955 0
47 20250401 180800 199370756 3955 3955 3955 3955 0
48 20250401 180700 199370756 3955 3955 3955 3955 0
49 20250401 180600 199370756 3955 3955 3955 3955 0
50 20250401 180500 199370756 3955 3955 3955 3955 0
51 20250401 180400 199370756 3955 3955 3955 3955 0
52 20250401 180300 199370756 3955 3955 3955 3955 0
53 20250401 180200 199370756 3955 3955 3955 3955 0
54 20250401 180100 199370756 3955 3955 3955 3955 0
55 20250401 180000 199370756 3955 3955 3955 3955 0
56 20250401 175900 199370756 3955 3955 3955 3955 0
57 20250401 175800 199370756 3955 3955 3955 3955 0
58 20250401 175700 199370756 3955 3955 3955 3955 0
59 20250401 175600 199370756 3955 3955 3955 3955 0
60 20250401 175500 199370756 3955 3955 3955 3955 0
61 20250401 175400 199370756 3955 3955 3955 3955 0
62 20250401 175300 199370756 3955 3955 3955 3955 2154
63 20250401 175200 199370756 3955 3955 3955 3955 0
64 20250401 175100 199370756 3955 3955 3955 3955 0
65 20250401 175000 199370756 3955 3955 3955 3955 0
66 20250401 174900 199370756 3955 3955 3955 3955 0
67 20250401 174800 199370756 3955 3955 3955 3955 0
68 20250401 174700 199370756 3955 3955 3955 3955 0
69 20250401 174600 199370756 3955 3955 3955 3955 0
70 20250401 174500 199370756 3955 3955 3955 3955 0
71 20250401 174400 199370756 3955 3955 3955 3955 0
72 20250401 174300 199370756 3955 3955 3955 3955 0
73 20250401 174200 199370756 3955 3955 3955 3955 0
74 20250401 174100 199370756 3955 3955 3955 3955 0
75 20250401 174000 199370756 3955 3955 3955 3955 0
76 20250401 173900 199370756 3955 3955 3955 3955 0
77 20250401 173800 199370756 3955 3955 3955 3955 0
78 20250401 173700 199370756 3955 3955 3955 3955 0
79 20250401 173600 199370756 3955 3955 3955 3955 0
80 20250401 173500 199370756 3955 3955 3955 3955 0
81 20250401 173400 199370756 3955 3955 3955 3955 0
82 20250401 173300 199370756 3955 3955 3955 3955 0
83 20250401 173200 199370756 3955 3955 3955 3955 0
84 20250401 173100 199370756 3955 3955 3955 3955 0
85 20250401 173000 199370756 3955 3955 3955 3955 0
86 20250401 172900 199370756 3955 3955 3955 3955 0
87 20250401 172800 199370756 3955 3955 3955 3955 0
88 20250401 172700 199370756 3955 3955 3955 3955 0
89 20250401 172600 199370756 3955 3955 3955 3955 0
90 20250401 172500 199370756 3955 3955 3955 3955 0
91 20250401 172400 199370756 3955 3955 3955 3955 0
92 20250401 172300 199370756 3955 3955 3955 3955 2154
93 20250401 172200 199370756 3955 3955 3955 3955 0
94 20250401 172100 199370756 3955 3955 3955 3955 0
95 20250401 172000 199370756 3955 3955 3955 3955 0
96 20250401 171900 199370756 3955 3955 3955 3955 0
97 20250401 171800 199370756 3955 3955 3955 3955 0
98 20250401 171700 199370756 3955 3955 3955 3955 0
99 20250401 171600 199370756 3955 3955 3955 3955 0
100 20250401 171500 199370756 3955 3955 3955 3955 0
101 20250401 171400 199370756 3955 3955 3955 3955 0
102 20250401 171300 199370756 3955 3955 3955 3955 0
103 20250401 171200 199370756 3955 3955 3955 3955 0
104 20250401 171100 199370756 3955 3955 3955 3955 0
105 20250401 171000 199370756 3955 3955 3955 3955 0
106 20250401 170900 199370756 3955 3955 3955 3955 0
107 20250401 170800 199370756 3955 3955 3955 3955 0
108 20250401 170700 199370756 3955 3955 3955 3955 0
109 20250401 170600 199370756 3955 3955 3955 3955 0
110 20250401 170500 199370756 3955 3955 3955 3955 0
111 20250401 170400 199370756 3955 3955 3955 3955 0
112 20250401 170300 199370756 3955 3955 3955 3955 0
113 20250401 170200 199370756 3955 3955 3955 3955 0
114 20250401 170100 199370756 3955 3955 3955 3955 0
115 20250401 170000 199370756 3955 3955 3955 3955 0
116 20250401 165900 199370756 3955 3955 3955 3955 0
117 20250401 165800 199370756 3955 3955 3955 3955 0
118 20250401 165700 199370756 3955 3955 3955 3955 0
119 20250401 165600 199370756 3955 3955 3955 3955 0
120 20250401 165500 199370756 3955 3955 3955 3955 0
121 20250401 165400 199370756 3955 3955 3955 3955 0
122 20250401 165300 199370756 3955 3955 3955 3955 2154
123 20250401 165200 199370756 3955 3955 3955 3955 0
124 20250401 165100 199370756 3955 3955 3955 3955 0
125 20250401 165000 199370756 3955 3955 3955 3955 0
126 20250401 164900 199370756 3955 3955 3955 3955 0
127 20250401 164800 199370756 3955 3955 3955 3955 0
128 20250401 164700 199370756 3955 3955 3955 3955 0
129 20250401 164600 199370756 3955 3955 3955 3955 0
130 20250401 164500 199370756 3955 3955 3955 3955 0
131 20250401 164400 199370756 3955 3955 3955 3955 0
132 20250401 164300 199370756 3955 3955 3955 3955 0
133 20250401 164200 199370756 3955 3955 3955 3955 0
134 20250401 164100 199370756 3955 3955 3955 3955 0
135 20250401 164000 199370756 3955 3955 3955 3955 0
136 20250401 163900 199370756 3955 3955 3955 3955 0
137 20250401 163800 199370756 3955 3955 3955 3955 0
138 20250401 163700 199370756 3955 3955 3955 3955 0
139 20250401 163600 199370756 3955 3955 3955 3955 0
140 20250401 163500 199370756 3955 3955 3955 3955 0
141 20250401 163400 199370756 3955 3955 3955 3955 0
142 20250401 163300 199370756 3955 3955 3955 3955 0
143 20250401 163200 199370756 3955 3955 3955 3955 0
144 20250401 163100 199370756 3955 3955 3955 3955 0
145 20250401 163000 199370756 3955 3955 3955 3955 0
146 20250401 162900 199370756 3955 3955 3955 3955 0
147 20250401 162800 199370756 3955 3955 3955 3955 0
148 20250401 162700 199370756 3955 3955 3955 3955 0
149 20250401 162600 199370756 3955 3955 3955 3955 0
150 20250401 162500 199370756 3955 3955 3955 3955 0
151 20250401 162400 199370756 3955 3955 3955 3955 0
152 20250401 162300 199370756 3955 3955 3955 3955 2154
153 20250401 162200 199370756 3955 3955 3955 3955 0
154 20250401 162100 199370756 3955 3955 3955 3955 0
155 20250401 162000 199370756 3955 3955 3955 3955 0
156 20250401 161900 199370756 3955 3955 3955 3955 0
157 20250401 161800 199370756 3955 3955 3955 3955 0
158 20250401 161700 199370756 3955 3955 3955 3955 0
159 20250401 161600 199370756 3955 3955 3955 3955 0
160 20250401 161500 199370756 3955 3955 3955 3955 0
161 20250401 161400 199370756 3955 3955 3955 3955 0
162 20250401 161300 199370756 3955 3955 3955 3955 0
163 20250401 161200 199370756 3955 3955 3955 3955 0
164 20250401 161100 199370756 3955 3955 3955 3955 0
165 20250401 161000 199370756 3955 3955 3955 3955 0
166 20250401 160900 199370756 3955 3955 3955 3955 0
167 20250401 160800 199370756 3955 3955 3955 3955 0
168 20250401 160700 199370756 3955 3955 3955 3955 0
169 20250401 160600 199370756 3955 3955 3955 3955 0
170 20250401 160500 199370756 3955 3955 3955 3955 0
171 20250401 160400 199370756 3955 3955 3955 3955 0
172 20250401 160300 199370756 3955 3955 3955 3955 0
173 20250401 160200 199370756 3955 3955 3955 3955 0
174 20250401 160100 199370756 3955 3955 3955 3955 0
175 20250401 160000 199370756 3955 3955 3955 3955 0
176 20250401 155900 199370756 3955 3955 3955 3955 0
177 20250401 155800 199370756 3955 3955 3955 3955 0
178 20250401 155700 199370756 3955 3955 3955 3955 0
179 20250401 155600 199370756 3955 3955 3955 3955 0
180 20250401 155500 199370756 3955 3955 3955 3955 0
181 20250401 155400 199370756 3955 3955 3955 3955 0
182 20250401 155300 199370756 3955 3955 3955 3955 2154
183 20250401 155200 199370756 3955 3955 3955 3955 0
184 20250401 155100 199370756 3955 3955 3955 3955 0
185 20250401 155000 199370756 3955 3955 3955 3955 0
186 20250401 154900 199370756 3955 3955 3955 3955 0
187 20250401 154800 199370756 3955 3955 3955 3955 0
188 20250401 154700 199370756 3955 3955 3955 3955 0
189 20250401 154600 199370756 3955 3955 3955 3955 0
190 20250401 154500 199370756 3955 3955 3955 3955 0
191 20250401 154400 199370756 3955 3955 3955 3955 0
192 20250401 154300 199370756 3955 3955 3955 3955 0
193 20250401 154200 199370756 3955 3955 3955 3955 0
194 20250401 154100 199370756 3955 3955 3955 3955 0
195 20250401 154000 199370756 3955 3955 3955 3955 0
196 20250401 153900 199370756 3955 3955 3955 3955 0
197 20250401 153800 199370756 3955 3955 3955 3955 0
198 20250401 153700 199370756 3955 3955 3955 3955 0
199 20250401 153600 199370756 3955 3955 3955 3955 0
200 20250401 153500 199370756 3955 3955 3955 3955 0
201 20250401 153400 199370756 3955 3955 3955 3955 0
202 20250401 153300 199370756 3955 3955 3955 3955 0
203 20250401 153200 199370756 3955 3955 3955 3955 0
204 20250401 153100 199370756 3955 3955 3955 3955 0
205 20250401 153000 199370756 3955 3955 3955 3955 2154
206 20250401 152900 190851686 3955 3955 3955 3955 0
207 20250401 152800 190851686 3955 3955 3955 3955 0
208 20250401 152700 190851686 3955 3955 3955 3955 0
209 20250401 152600 190851686 3955 3955 3955 3955 0
210 20250401 152500 190851686 3955 3955 3955 3955 0
211 20250401 152400 190851686 3955 3955 3955 3955 0
212 20250401 152300 190851686 3955 3955 3955 3955 0
213 20250401 152200 190851686 3955 3955 3955 3955 0
214 20250401 152100 190851686 3955 3955 3955 3955 0
215 20250401 152000 190851686 3955 3955 3955 3955 0
216 20250401 151900 190851686 3955 3960 3960 3955 479
217 20250401 151800 188957171 3960 3960 3960 3960 0
218 20250401 151700 188957171 3960 3960 3960 3960 0
219 20250401 151600 188957171 3960 3960 3960 3960 56
220 20250401 151500 188735411 3960 3960 3960 3960 30
221 20250401 151400 188616611 3955 3960 3960 3955 20
222 20250401 151300 188537506 3960 3960 3960 3960 143
223 20250401 151200 187971226 3955 3955 3955 3955 0
224 20250401 151100 187971226 3955 3955 3955 3955 0
225 20250401 151000 187971226 3955 3955 3955 3955 1
226 20250401 150900 187967271 3985 3985 3985 3985 0
227 20250401 150800 187967271 3985 3960 3985 3960 140
228 20250401 150700 187410816 3965 3965 3965 3965 3
229 20250401 150600 187398921 3960 3960 3960 3960 181
230 20250401 150500 186682161 3960 3965 3965 3960 327
231 20250401 150400 185387111 3970 3970 3970 3970 126
232 20250401 150300 184886891 3975 3975 3975 3975 1
233 20250401 150200 184882916 3970 3970 3970 3970 0
234 20250401 150100 184882916 3970 3970 3970 3970 0
235 20250401 150000 184882916 3970 3970 3970 3970 0
236 20250401 145900 184882916 3970 3970 3970 3970 3
237 20250401 145800 184871006 3975 3975 3975 3975 1
238 20250401 145700 184867031 3975 3975 3975 3975 0
239 20250401 145600 184867031 3975 3980 3980 3975 75
240 20250401 145500 184568536 3980 3980 3980 3980 0
241 20250401 145400 184568536 3980 3980 3980 3980 0
242 20250401 145300 184568536 3980 3960 3980 3960 2
243 20250401 145200 184560596 3960 3965 3980 3960 71
244 20250401 145100 184279296 3965 3965 3965 3965 1
245 20250401 145000 184275331 3965 3965 3965 3965 0
246 20250401 144900 184275331 3965 3965 3965 3965 0
247 20250401 144800 184275331 3965 3965 3965 3965 0
248 20250401 144700 184275331 3965 3965 3965 3965 0
249 20250401 144600 184275331 3965 3965 3965 3965 0
250 20250401 144500 184275331 3965 3965 3965 3965 0
251 20250401 144400 184275331 3965 3965 3965 3965 0
252 20250401 144300 184275331 3965 3970 3970 3965 29
253 20250401 144200 184160341 3970 3970 3970 3970 0
254 20250401 144100 184160341 3970 3970 3970 3970 1
255 20250401 144000 184156371 3970 3970 3970 3970 1
256 20250401 143900 184152401 3970 3970 3970 3970 1
257 20250401 143800 184148431 3970 3970 3970 3970 1
258 20250401 143700 184144461 3970 3970 3970 3970 1
259 20250401 143600 184140491 3970 3970 3970 3970 0
260 20250401 143500 184140491 3970 3970 3970 3970 27
261 20250401 143400 184033301 3970 3970 3970 3970 0
262 20250401 143300 184033301 3970 3970 3970 3970 0
263 20250401 143200 184033301 3970 3970 3970 3970 1
264 20250401 143100 184029331 3970 3970 3970 3970 1
265 20250401 143000 184025361 3970 3970 3970 3970 0
266 20250401 142900 184025361 3970 3970 3970 3970 0
267 20250401 142800 184025361 3970 3970 3970 3970 0
268 20250401 142700 184025361 3970 3970 3970 3970 0
269 20250401 142600 184025361 3970 3970 3970 3970 0
270 20250401 142500 184025361 3970 3970 3970 3970 1
271 20250401 142400 184021391 3970 3970 3970 3970 0
272 20250401 142300 184021391 3970 3970 3970 3970 1
273 20250401 142200 184017421 3970 3970 3970 3970 3
274 20250401 142100 184005511 3985 3970 3985 3970 2
275 20250401 142000 183997556 3975 3980 3985 3975 3
276 20250401 141900 183985616 3980 3980 3980 3980 102
277 20250401 141800 183579656 3975 3975 3975 3975 1
278 20250401 141700 183575681 3975 3975 3975 3975 0
279 20250401 141600 183575681 3975 3975 3975 3975 1
280 20250401 141500 183571706 3975 3975 3975 3975 0
281 20250401 141400 183571706 3975 3975 3975 3975 1
282 20250401 141300 183567731 3975 3975 3975 3975 15
283 20250401 141200 183508106 3975 3975 3975 3975 18
284 20250401 141100 183436556 3970 3970 3970 3970 1
285 20250401 141000 183432586 3975 3975 3975 3975 1
286 20250401 140900 183428611 3975 3975 3975 3975 0
287 20250401 140800 183428611 3975 3970 3975 3970 544
288 20250401 140700 181268711 3970 3970 3970 3970 0
289 20250401 140600 181268711 3970 3970 3970 3970 0
290 20250401 140500 181268711 3970 3970 3970 3970 1
291 20250401 140400 181264741 3965 3965 3965 3965 0
292 20250401 140300 181264741 3965 3965 3965 3965 0
293 20250401 140200 181264741 3965 3965 3965 3965 0
294 20250401 140100 181264741 3965 3970 3970 3965 46
295 20250401 140000 181082346 3970 3970 3970 3970 0
296 20250401 135900 181082346 3970 3970 3970 3970 0
297 20250401 135800 181082346 3970 3970 3970 3970 1
298 20250401 135700 181078376 3970 3970 3970 3970 0
299 20250401 135600 181078376 3970 3970 3970 3970 0
300 20250401 135500 181078376 3970 3970 3970 3970 0
301 20250401 135400 181078376 3970 3970 3970 3970 21
302 20250401 135300 180995006 3985 3975 3985 3975 37
303 20250401 135200 180847831 3985 3975 3985 3975 2
304 20250401 135100 180839871 3975 3975 3975 3975 36
305 20250401 135000 180696771 3980 3980 3980 3980 10
306 20250401 134900 180656971 3980 3980 3980 3980 0
307 20250401 134800 180656971 3980 3980 3980 3980 0
308 20250401 134700 180656971 3980 3980 3980 3980 0
309 20250401 134600 180656971 3980 3980 3980 3980 0
310 20250401 134500 180656971 3980 3975 3980 3975 44
311 20250401 134400 180482051 3970 3970 3970 3970 0
312 20250401 134300 180482051 3970 3970 3970 3970 0
313 20250401 134200 180482051 3970 3975 3975 3970 2
314 20250401 134100 180474106 3975 3975 3975 3975 16
315 20250401 134000 180410506 3970 3970 3970 3970 0
316 20250401 133900 180410506 3970 3970 3970 3970 0
317 20250401 133800 180410506 3970 3970 3970 3970 0
318 20250401 133700 180410506 3970 3970 3970 3970 1574
319 20250401 133600 174161726 3970 3970 3970 3970 0
320 20250401 133500 174161726 3970 3970 3970 3970 1
321 20250401 133400 174157756 3970 3970 3970 3970 0
322 20250401 133300 174157756 3970 3970 3970 3970 0
323 20250401 133200 174157756 3970 3970 3970 3970 1
324 20250401 133100 174153786 3970 3970 3970 3970 0
325 20250401 133000 174153786 3970 3970 3970 3970 0
326 20250401 132900 174153786 3970 3970 3970 3970 1
327 20250401 132800 174149816 3970 3970 3970 3970 2
328 20250401 132700 174141876 3970 3970 3970 3970 0
329 20250401 132600 174141876 3970 3970 3970 3970 0
330 20250401 132500 174141876 3970 3970 3970 3970 0
331 20250401 132400 174141876 3970 3970 3970 3970 0
332 20250401 132300 174141876 3970 3970 3970 3970 34
333 20250401 132200 174006896 3965 3965 3965 3965 0
334 20250401 132100 174006896 3965 3965 3965 3965 328
335 20250401 132000 172706376 3965 3965 3965 3965 0
336 20250401 131900 172706376 3965 3965 3965 3965 0
337 20250401 131800 172706376 3965 3965 3965 3965 15
338 20250401 131700 172646901 3965 3965 3965 3965 0
339 20250401 131600 172646901 3965 3965 3965 3965 0
340 20250401 131500 172646901 3965 3965 3965 3965 0
341 20250401 131400 172646901 3965 3965 3965 3965 0
342 20250401 131300 172646901 3965 3965 3965 3965 0
343 20250401 131200 172646901 3965 3965 3965 3965 0
344 20250401 131100 172646901 3965 3965 3965 3965 0
345 20250401 131000 172646901 3965 3965 3965 3965 0
346 20250401 130900 172646901 3965 3965 3965 3965 0
347 20250401 130800 172646901 3965 3965 3965 3965 0
348 20250401 130700 172646901 3965 3965 3965 3965 0
349 20250401 130600 172646901 3965 3965 3965 3965 0
350 20250401 130500 172646901 3965 3965 3965 3965 0
351 20250401 130400 172646901 3965 3965 3965 3965 32
352 20250401 130300 172520021 3965 3965 3965 3965 0
353 20250401 130200 172520021 3965 3965 3965 3965 51
354 20250401 130100 172317806 3965 3965 3965 3965 0
355 20250401 130000 172317806 3965 3960 3965 3960 91
356 20250401 125900 171957396 3960 3960 3960 3960 0
357 20250401 125800 171957396 3960 3960 3960 3960 63
358 20250401 125700 171707916 3960 3960 3960 3960 63
359 20250401 125600 171458436 3960 3960 3960 3960 63
360 20250401 125500 171208956 3960 3960 3960 3960 63
361 20250401 125400 170959476 3960 3960 3960 3960 0
362 20250401 125300 170959476 3960 3965 3965 3960 64
363 20250401 125200 170706031 3965 3965 3965 3965 45
364 20250401 125100 170527606 3965 3965 3965 3965 63
365 20250401 125000 170277811 3965 3965 3965 3965 63
366 20250401 124900 170028016 3965 3965 3965 3965 63
367 20250401 124800 169778221 3970 3965 3970 3965 50
368 20250401 124700 169579966 3965 3970 3970 3965 126
369 20250401 124600 169080371 3975 3975 3975 3975 10
370 20250401 124500 169040621 3975 3965 3975 3965 135
371 20250401 124400 168505316 3975 3975 3975 3975 10
372 20250401 124300 168465566 3975 3965 3975 3965 268
373 20250401 124200 167401231 3975 3975 3975 3975 0
374 20250401 124100 167401231 3975 3970 3975 3970 5
375 20250401 124000 167381376 3965 3965 3965 3965 114
376 20250401 123900 166929366 3965 3965 3965 3965 63
377 20250401 123800 166679571 3965 3965 3965 3965 63
378 20250401 123700 166429776 3965 3965 3965 3965 63
379 20250401 123600 166179981 3965 3965 3965 3965 0
380 20250401 123500 166179981 3965 3965 3965 3965 63
381 20250401 123400 165930186 3965 3970 3970 3965 74
382 20250401 123300 165636721 3965 3965 3965 3965 63
383 20250401 123200 165386926 3965 3965 3965 3965 63
384 20250401 123100 165137131 3970 3970 3970 3970 5
385 20250401 123000 165117281 3970 3970 3970 3970 108
386 20250401 122900 164688521 3970 3970 3970 3970 0
387 20250401 122800 164688521 3970 3970 3970 3970 63
388 20250401 122700 164438411 3970 3970 3970 3970 563
389 20250401 122600 162203301 3970 3975 3975 3970 162
390 20250401 122500 161559516 3975 3975 3975 3975 567
391 20250401 122400 159305691 3975 3975 3975 3975 3
392 20250401 122300 159293766 3975 3975 3975 3975 63
393 20250401 122200 159043341 3975 3975 3975 3975 63
394 20250401 122100 158792916 3985 3985 3985 3985 0
395 20250401 122000 158792916 3985 3975 3985 3975 73
396 20250401 121900 158502711 3975 3970 3975 3970 169
397 20250401 121800 157831271 3970 3970 3970 3970 4
398 20250401 121700 157815391 3970 3970 3970 3970 63
399 20250401 121600 157565281 3970 3970 3970 3970 66
400 20250401 121500 157303261 3970 3970 3970 3970 67
401 20250401 121400 157037271 3970 3970 3975 3970 68
402 20250401 121300 156767306 3970 3970 3975 3970 70
403 20250401 121200 156489391 3970 3975 3975 3970 4
404 20250401 121100 156473501 3970 3970 3970 3970 63
405 20250401 121000 156223391 3975 3975 3975 3975 0
406 20250401 120900 156223391 3975 3975 3975 3975 67
407 20250401 120800 155957066 3975 3975 3975 3975 67
408 20250401 120700 155690741 3975 3975 3975 3975 67
409 20250401 120600 155424416 3970 3970 3970 3970 4
410 20250401 120500 155408536 3975 3970 3975 3970 138
411 20250401 120400 154860026 3985 3980 3985 3980 100
412 20250401 120300 154461996 3975 3975 3975 3975 71
413 20250401 120200 154179771 3970 3970 3970 3970 182
414 20250401 120100 153457231 3970 3970 3970 3970 0
415 20250401 120000 153457231 3970 3970 3970 3970 47
416 20250401 115900 153270641 3970 3975 3975 3970 823
417 20250401 115800 150001251 3975 3975 3975 3975 105
418 20250401 115700 149583876 3975 3975 3975 3975 67
419 20250401 115600 149317551 3975 3975 3975 3975 67
420 20250401 115500 149051226 3975 3975 3975 3975 3
421 20250401 115400 149039301 3975 3975 3975 3975 66
422 20250401 115300 148776951 3980 3980 3980 3980 67
423 20250401 115200 148510291 3980 3980 3980 3980 263
424 20250401 115100 147463551 3980 3980 3980 3980 65
425 20250401 115000 147204851 3980 3975 3980 3975 118
426 20250401 114900 146735546 3975 3975 3975 3975 3
427 20250401 114800 146723621 3975 3975 3975 3975 67
428 20250401 114700 146457296 3975 3975 3975 3975 67
429 20250401 114600 146190971 3975 3975 3975 3975 66
430 20250401 114500 145928621 3975 3975 3975 3975 63
431 20250401 114400 145678196 3975 3975 3975 3975 66
432 20250401 114300 145415846 3975 3975 3975 3975 0
433 20250401 114200 145415846 3975 3975 3975 3975 63
434 20250401 114100 145165421 3975 3980 3980 3975 78
435 20250401 114000 144855296 3975 3975 3980 3975 124
436 20250401 113900 144362391 3980 3980 3980 3980 40
437 20250401 113800 144203191 3980 3980 3980 3980 63
438 20250401 113700 143952451 3980 3980 3980 3980 67
439 20250401 113600 143685791 3975 3975 3975 3975 63
440 20250401 113500 143435366 3980 3980 3980 3980 133
441 20250401 113400 142906026 3980 3980 3980 3980 467
442 20250401 113300 141047366 3980 3980 3985 3975 564
443 20250401 113200 138800851 3980 3975 3980 3975 69
444 20250401 113100 138526571 3975 3975 3975 3975 11
445 20250401 113000 138482846 3975 3975 3980 3975 201
446 20250401 112900 137683661 3970 3970 3970 3970 63
447 20250401 112800 137433551 3970 3970 3970 3970 66
448 20250401 112700 137171531 3970 3970 3970 3970 197
449 20250401 112600 136389441 3965 3965 3965 3965 1
450 20250401 112500 136385476 3965 3965 3965 3965 24
451 20250401 112400 136290316 3970 3965 3970 3965 66
452 20250401 112300 136028311 3970 3970 3970 3965 278
453 20250401 112200 134924726 3970 3970 3970 3970 0
454 20250401 112100 134924726 3970 3975 3975 3970 127
455 20250401 112000 134420201 3970 3975 3975 3970 109
456 20250401 111900 133987136 3975 3975 3975 3975 467
457 20250401 111800 132130811 3975 3970 3975 3970 117
458 20250401 111700 131666301 3965 3965 3965 3965 64
459 20250401 111600 131412541 3965 3965 3965 3965 1
460 20250401 111500 131408576 3970 3960 3970 3960 80
461 20250401 111400 131091671 3960 3960 3960 3960 63
462 20250401 111300 130842191 3960 3960 3960 3960 0
463 20250401 111200 130842191 3960 3965 3965 3960 84
464 20250401 111100 130509446 3960 3965 3965 3960 64
465 20250401 111000 130256001 3965 3960 3965 3960 118
466 20250401 110900 129788446 3960 3960 3960 3960 63
467 20250401 110800 129538966 3965 3965 3965 3965 72
468 20250401 110700 129253486 3970 3970 3970 3970 1
469 20250401 110600 129249516 3970 3975 3975 3970 3
470 20250401 110500 129237601 3975 3975 3975 3970 65
471 20250401 110400 128979246 3975 3970 3975 3970 75
472 20250401 110300 128681126 3980 3970 3980 3970 49
473 20250401 110200 128486346 3965 3955 3965 3955 5
474 20250401 110100 128466531 3960 3955 3960 3955 156
475 20250401 110000 127849091 3955 3955 3955 3955 63
476 20250401 105900 127599926 3955 3955 3955 3955 63
477 20250401 105800 127350761 3955 3955 3955 3955 63
478 20250401 105700 127101596 3955 3955 3955 3955 63
479 20250401 105600 126852431 3960 3955 3960 3955 2
480 20250401 105500 126844516 3955 3955 3955 3955 63
481 20250401 105400 126595351 3955 3955 3955 3955 133
482 20250401 105300 126069336 3955 3955 3955 3955 37
483 20250401 105200 125923001 3955 3955 3955 3955 63
484 20250401 105100 125673836 3950 3955 3955 3950 97
485 20250401 105000 125290371 3955 3955 3955 3955 0
486 20250401 104900 125290371 3955 3955 3955 3955 130
487 20250401 104800 124776221 3950 3950 3950 3950 63
488 20250401 104700 124527371 3955 3955 3955 3955 0
489 20250401 104600 124527371 3955 3950 3955 3950 384
490 20250401 104500 123008966 3950 3950 3950 3950 67
491 20250401 104400 122744316 3955 3950 3955 3950 635
492 20250401 104300 120235786 3945 3950 3950 3945 100
493 20250401 104200 119841101 3950 3950 3950 3950 200
494 20250401 104100 119051101 3950 3945 3950 3945 363
495 20250401 104000 117617566 3950 3950 3950 3950 75
496 20250401 103900 117321316 3955 3955 3955 3955 2
497 20250401 103800 117313406 3960 3960 3960 3960 6
498 20250401 103700 117289646 3960 3955 3960 3955 2
499 20250401 103600 117281731 3955 3960 4000 3955 1252
500 20250401 103500 112302671 3955 3955 3955 3955 330
501 20250401 103400 110997521 3955 3955 3955 3950 106
502 20250401 103300 110578436 3950 3940 3950 3940 204
503 20250401 103200 109773631 3940 3940 3940 3940 39
504 20250401 103100 109619971 3935 3935 3935 3935 63
505 20250401 103000 109372066 3940 3940 3940 3940 153
506 20250401 102900 108769246 3940 3940 3940 3940 63
507 20250401 102800 108521026 3940 3940 3940 3940 63
508 20250401 102700 108272806 3940 3940 3940 3940 63
509 20250401 102600 108024586 3940 3940 3940 3940 0
510 20250401 102500 108024586 3940 3940 3940 3940 63
511 20250401 102400 107776366 3945 3945 3945 3945 17
512 20250401 102300 107709301 3945 3942 3945 3940 90
513 20250401 102200 107354546 3940 3940 3940 3940 63
514 20250401 102100 107106326 3945 3945 3945 3945 45
515 20250401 102000 106928801 3945 3945 3945 3945 0
516 20250401 101900 106928801 3945 3947 3947 3945 63
517 20250401 101800 106680260 3945 3945 3945 3945 63
518 20250401 101700 106431725 3945 3945 3945 3945 63
519 20250401 101600 106183190 3950 3950 3950 3945 186
520 20250401 101500 105448805 3950 3950 3950 3950 54
521 20250401 101400 105235505 3955 3955 3955 3955 1
522 20250401 101300 105231550 3955 3955 3955 3955 2
523 20250401 101200 105223640 3960 3960 3960 3960 1
524 20250401 101100 105219680 3960 3945 3960 3945 199
525 20250401 101000 104433020 3945 3945 3945 3945 14
526 20250401 100900 104377790 3945 3945 3945 3945 67
527 20250401 100800 104113475 3945 3940 3945 3940 86
528 20250401 100700 103774535 3940 3940 3940 3940 9
529 20250401 100600 103739075 3940 3930 3945 3930 252
530 20250401 100500 102746880 3925 3925 3925 3920 129
531 20250401 100400 102240870 3925 3930 3930 3925 2106
532 20250401 100300 93974720 3930 3925 3930 3925 126
533 20250401 100200 93479875 3920 3920 3920 3920 53
534 20250401 100100 93272115 3925 3915 3925 3915 211
535 20250401 100000 92445000 3915 3925 3925 3915 1253
536 20250401 095900 87535210 3925 3935 3935 3925 2255
537 20250401 095800 78662855 3940 3940 3940 3940 26
538 20250401 095700 78560415 3940 3932 3940 3932 749
539 20250401 095600 75613860 3930 3930 3930 3930 184
540 20250401 095500 74890740 3930 3930 3930 3930 0
541 20250401 095400 74890740 3930 3935 3935 3925 1782
542 20250401 095300 67886855 3935 3940 3940 3935 298
543 20250401 095200 66712780 3935 3940 3940 3935 117
544 20250401 095100 66251820 3940 3950 3950 3940 733
545 20250401 095000 63359375 3945 3950 3955 3945 919
546 20250401 094900 59728590 3950 3950 3950 3950 34
547 20250401 094800 59594290 3945 3945 3945 3945 63
548 20250401 094700 59345755 3945 3945 3945 3945 67
549 20250401 094600 59081440 3945 3945 3945 3945 119
550 20250401 094500 58611985 3935 3935 3940 3935 232
551 20250401 094400 57699060 3935 3935 3935 3935 10
552 20250401 094300 57659710 3935 3940 3940 3935 68
553 20250401 094200 57392105 3940 3945 3945 3940 13
554 20250401 094100 57340875 3945 3950 3950 3945 11
555 20250401 094000 57297465 3945 3945 3945 3945 1
556 20250401 093900 57293520 3955 3955 3955 3935 513
557 20250401 093800 55270770 3960 3950 3960 3950 209
558 20250401 093700 54444070 3950 3955 3955 3950 34
559 20250401 093600 54309625 3955 3955 3955 3945 450
560 20250401 093500 52531740 3945 3955 3955 3945 145
561 20250401 093400 51958940 3955 3960 3960 3955 233
562 20250401 093300 51037420 3960 3960 3960 3960 65
563 20250401 093200 50780020 3960 3980 3980 3960 3491
564 20250401 093100 36923185 3980 3985 3985 3980 233
565 20250401 093000 35995840 3990 3985 3995 3980 205
566 20250401 092900 35179015 3990 3990 3990 3990 267
567 20250401 092800 34113685 3990 4005 4005 3990 3620
568 20250401 092700 19618480 4005 4005 4005 4005 0
569 20250401 092600 19618480 4005 4005 4005 4005 122
570 20250401 092500 19129870 4005 4005 4005 4005 1171
571 20250401 092400 14440015 4010 4010 4010 4010 100
572 20250401 092300 14039015 4010 4010 4010 4010 967
573 20250401 092200 10161345 4015 4010 4015 4010 24
574 20250401 092100 10064995 4010 4010 4010 4010 3
575 20250401 092000 10052965 4010 4010 4010 4010 6
576 20250401 091900 10028905 4015 4015 4015 4015 58
577 20250401 091800 9796035 4015 4015 4015 4015 13
578 20250401 091700 9743840 4015 4015 4015 4015 241
579 20250401 091600 8776225 4015 4025 4025 4015 323
580 20250401 091500 7476300 4015 4015 4015 4015 0
581 20250401 091400 7476300 4015 4015 4015 4015 0
582 20250401 091300 7476300 4015 4015 4015 4015 0
583 20250401 091200 7476300 4015 4015 4015 4015 34
584 20250401 091100 7339790 4015 4015 4015 4015 0
585 20250401 091000 7339790 4015 4030 4030 4015 43
586 20250401 090900 7167110 4040 4040 4040 4040 6
587 20250401 090800 7142870 4035 4020 4035 4020 355
588 20250401 090700 5714450 4015 4015 4015 4015 300
589 20250401 090600 4509950 4010 4010 4010 4010 0
590 20250401 090500 4509950 4010 4020 4020 4010 204
591 20250401 090400 3691390 4030 4030 4030 4030 570
592 20250401 090300 1394290 4040 4040 4040 4040 0
593 20250401 090200 1394290 4040 3990 4040 3990 86
594 20250401 090100 1050080 4050 4050 4050 4050 0
595 20250401 090000 1050080 4050 3970 4050 3970 264

1
004710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,29136,32109878,121205760,133577092480,0.09
20250327,29136,32109878,124702080,137430277840,0.09
20250326,29136,32109878,126450240,139356870520,0.09
20250325,29136,32109878,129072480,142246759540,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 29136 32109878 121205760 133577092480 0.09
3 20250327 29136 32109878 124702080 137430277840 0.09
4 20250326 29136 32109878 126450240 139356870520 0.09
5 20250325 29136 32109878 129072480 142246759540 0.09