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

598
005750/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,33531952,4000,4000,4000,4000,4
20250401,185500,33531952,4000,4000,4000,4000,0
20250401,185400,33531952,4000,4000,4000,4000,0
20250401,185300,33531952,4000,4000,4000,4000,0
20250401,185200,33531952,4000,4000,4000,4000,0
20250401,185100,33531952,4000,4000,4000,4000,0
20250401,185000,33531952,4000,4000,4000,4000,0
20250401,184900,33531952,4000,4000,4000,4000,0
20250401,184800,33531952,4000,4000,4000,4000,0
20250401,184700,33531952,4000,4000,4000,4000,0
20250401,184600,33531952,4000,4000,4000,4000,0
20250401,184500,33531952,4000,4000,4000,4000,0
20250401,184400,33531952,4000,4000,4000,4000,0
20250401,184300,33531952,4000,4000,4000,4000,0
20250401,184200,33531952,4000,4000,4000,4000,0
20250401,184100,33531952,4000,4000,4000,4000,0
20250401,184000,33531952,4000,4000,4000,4000,0
20250401,183900,33531952,4000,4000,4000,4000,0
20250401,183800,33531952,4000,4000,4000,4000,0
20250401,183700,33531952,4000,4000,4000,4000,0
20250401,183600,33531952,4000,4000,4000,4000,0
20250401,183500,33531952,4000,4000,4000,4000,0
20250401,183400,33531952,4000,4000,4000,4000,0
20250401,183300,33531952,4000,4000,4000,4000,0
20250401,183200,33531952,4000,4000,4000,4000,0
20250401,183100,33531952,4000,4000,4000,4000,0
20250401,183000,33531952,4000,4000,4000,4000,0
20250401,182900,33531952,4000,4000,4000,4000,0
20250401,182800,33531952,4000,4000,4000,4000,0
20250401,182700,33531952,4000,4000,4000,4000,0
20250401,182600,33531952,4000,4000,4000,4000,4
20250401,182500,33531952,4000,4000,4000,4000,0
20250401,182400,33531952,4000,4000,4000,4000,0
20250401,182300,33531952,4000,4000,4000,4000,0
20250401,182200,33531952,4000,4000,4000,4000,0
20250401,182100,33531952,4000,4000,4000,4000,0
20250401,182000,33531952,4000,4000,4000,4000,0
20250401,181900,33531952,4000,4000,4000,4000,0
20250401,181800,33531952,4000,4000,4000,4000,0
20250401,181700,33531952,4000,4000,4000,4000,0
20250401,181600,33531952,4000,4000,4000,4000,0
20250401,181500,33531952,4000,4000,4000,4000,0
20250401,181400,33531952,4000,4000,4000,4000,0
20250401,181300,33531952,4000,4000,4000,4000,0
20250401,181200,33531952,4000,4000,4000,4000,0
20250401,181100,33531952,4000,4000,4000,4000,0
20250401,181000,33531952,4000,4000,4000,4000,0
20250401,180900,33531952,4000,4000,4000,4000,0
20250401,180800,33531952,4000,4000,4000,4000,0
20250401,180700,33531952,4000,4000,4000,4000,0
20250401,180600,33531952,4000,4000,4000,4000,0
20250401,180500,33531952,4000,4000,4000,4000,0
20250401,180400,33531952,4000,4000,4000,4000,0
20250401,180300,33531952,4000,4000,4000,4000,0
20250401,180200,33531952,4000,4000,4000,4000,0
20250401,180100,33531952,4000,4000,4000,4000,0
20250401,180000,33531952,4000,4000,4000,4000,0
20250401,175900,33531952,4000,4000,4000,4000,0
20250401,175800,33531952,4000,4000,4000,4000,0
20250401,175700,33531952,4000,4000,4000,4000,0
20250401,175600,33531952,4000,4000,4000,4000,4
20250401,175500,33531952,4000,4000,4000,4000,0
20250401,175400,33531952,4000,4000,4000,4000,0
20250401,175300,33531952,4000,4000,4000,4000,0
20250401,175200,33531952,4000,4000,4000,4000,0
20250401,175100,33531952,4000,4000,4000,4000,0
20250401,175000,33531952,4000,4000,4000,4000,0
20250401,174900,33531952,4000,4000,4000,4000,0
20250401,174800,33531952,4000,4000,4000,4000,0
20250401,174700,33531952,4000,4000,4000,4000,0
20250401,174600,33531952,4000,4000,4000,4000,0
20250401,174500,33531952,4000,4000,4000,4000,0
20250401,174400,33531952,4000,4000,4000,4000,0
20250401,174300,33531952,4000,4000,4000,4000,0
20250401,174200,33531952,4000,4000,4000,4000,0
20250401,174100,33531952,4000,4000,4000,4000,0
20250401,174000,33531952,4000,4000,4000,4000,0
20250401,173900,33531952,4000,4000,4000,4000,0
20250401,173800,33531952,4000,4000,4000,4000,0
20250401,173700,33531952,4000,4000,4000,4000,0
20250401,173600,33531952,4000,4000,4000,4000,0
20250401,173500,33531952,4000,4000,4000,4000,0
20250401,173400,33531952,4000,4000,4000,4000,0
20250401,173300,33531952,4000,4000,4000,4000,0
20250401,173200,33531952,4000,4000,4000,4000,0
20250401,173100,33531952,4000,4000,4000,4000,0
20250401,173000,33531952,4000,4000,4000,4000,0
20250401,172900,33531952,4000,4000,4000,4000,0
20250401,172800,33531952,4000,4000,4000,4000,0
20250401,172700,33531952,4000,4000,4000,4000,0
20250401,172600,33531952,4000,4000,4000,4000,4
20250401,172500,33531952,4000,4000,4000,4000,0
20250401,172400,33531952,4000,4000,4000,4000,0
20250401,172300,33531952,4000,4000,4000,4000,0
20250401,172200,33531952,4000,4000,4000,4000,0
20250401,172100,33531952,4000,4000,4000,4000,0
20250401,172000,33531952,4000,4000,4000,4000,0
20250401,171900,33531952,4000,4000,4000,4000,0
20250401,171800,33531952,4000,4000,4000,4000,0
20250401,171700,33531952,4000,4000,4000,4000,0
20250401,171600,33531952,4000,4000,4000,4000,0
20250401,171500,33531952,4000,4000,4000,4000,0
20250401,171400,33531952,4000,4000,4000,4000,0
20250401,171300,33531952,4000,4000,4000,4000,0
20250401,171200,33531952,4000,4000,4000,4000,0
20250401,171100,33531952,4000,4000,4000,4000,0
20250401,171000,33531952,4000,4000,4000,4000,0
20250401,170900,33531952,4000,4000,4000,4000,0
20250401,170800,33531952,4000,4000,4000,4000,0
20250401,170700,33531952,4000,4000,4000,4000,0
20250401,170600,33531952,4000,4000,4000,4000,0
20250401,170500,33531952,4000,4000,4000,4000,0
20250401,170400,33531952,4000,4000,4000,4000,0
20250401,170300,33531952,4000,4000,4000,4000,0
20250401,170200,33531952,4000,4000,4000,4000,0
20250401,170100,33531952,4000,4000,4000,4000,0
20250401,170000,33531952,4000,4000,4000,4000,0
20250401,165900,33531952,4000,4000,4000,4000,0
20250401,165800,33531952,4000,4000,4000,4000,0
20250401,165700,33531952,4000,4000,4000,4000,0
20250401,165600,33531952,4000,4000,4000,4000,4
20250401,165500,33531952,4000,4000,4000,4000,0
20250401,165400,33531952,4000,4000,4000,4000,0
20250401,165300,33531952,4000,4000,4000,4000,0
20250401,165200,33531952,4000,4000,4000,4000,0
20250401,165100,33531952,4000,4000,4000,4000,0
20250401,165000,33531952,4000,4000,4000,4000,0
20250401,164900,33531952,4000,4000,4000,4000,0
20250401,164800,33531952,4000,4000,4000,4000,0
20250401,164700,33531952,4000,4000,4000,4000,0
20250401,164600,33531952,4000,4000,4000,4000,0
20250401,164500,33531952,4000,4000,4000,4000,0
20250401,164400,33531952,4000,4000,4000,4000,0
20250401,164300,33531952,4000,4000,4000,4000,0
20250401,164200,33531952,4000,4000,4000,4000,0
20250401,164100,33531952,4000,4000,4000,4000,0
20250401,164000,33531952,4000,4000,4000,4000,0
20250401,163900,33531952,4000,4000,4000,4000,0
20250401,163800,33531952,4000,4000,4000,4000,0
20250401,163700,33531952,4000,4000,4000,4000,0
20250401,163600,33531952,4000,4000,4000,4000,0
20250401,163500,33531952,4000,4000,4000,4000,0
20250401,163400,33531952,4000,4000,4000,4000,0
20250401,163300,33531952,4000,4000,4000,4000,0
20250401,163200,33531952,4000,4000,4000,4000,0
20250401,163100,33531952,4000,4000,4000,4000,0
20250401,163000,33531952,4000,4000,4000,4000,0
20250401,162900,33531952,4000,4000,4000,4000,0
20250401,162800,33531952,4000,4000,4000,4000,0
20250401,162700,33531952,4000,4000,4000,4000,0
20250401,162600,33531952,4000,4000,4000,4000,4
20250401,162500,33531952,4000,4000,4000,4000,0
20250401,162400,33531952,4000,4000,4000,4000,0
20250401,162300,33531952,4000,4000,4000,4000,0
20250401,162200,33531952,4000,4000,4000,4000,0
20250401,162100,33531952,4000,4000,4000,4000,0
20250401,162000,33531952,4000,4000,4000,4000,0
20250401,161900,33531952,4000,4000,4000,4000,0
20250401,161800,33531952,4000,4000,4000,4000,0
20250401,161700,33531952,4000,4000,4000,4000,0
20250401,161600,33531952,4000,4000,4000,4000,0
20250401,161500,33531952,4000,4000,4000,4000,0
20250401,161400,33531952,4000,4000,4000,4000,0
20250401,161300,33531952,4000,4000,4000,4000,0
20250401,161200,33531952,4000,4000,4000,4000,0
20250401,161100,33531952,4000,4000,4000,4000,0
20250401,161000,33531952,4000,4000,4000,4000,0
20250401,160900,33531952,4000,4000,4000,4000,0
20250401,160800,33531952,4000,4000,4000,4000,0
20250401,160700,33531952,4000,4000,4000,4000,0
20250401,160600,33531952,4000,4000,4000,4000,0
20250401,160500,33531952,4000,4000,4000,4000,0
20250401,160400,33531952,4000,4000,4000,4000,0
20250401,160300,33531952,4000,4000,4000,4000,0
20250401,160200,33531952,4000,4000,4000,4000,0
20250401,160100,33531952,4000,4000,4000,4000,0
20250401,160000,33531952,4000,4000,4000,4000,0
20250401,155900,33531952,4000,4000,4000,4000,0
20250401,155800,33531952,4000,4000,4000,4000,0
20250401,155700,33531952,4000,4000,4000,4000,0
20250401,155600,33531952,4000,4000,4000,4000,4
20250401,155500,33531952,4000,4000,4000,4000,0
20250401,155400,33531952,4000,4000,4000,4000,0
20250401,155300,33531952,4000,4000,4000,4000,0
20250401,155200,33531952,4000,4000,4000,4000,0
20250401,155100,33531952,4000,4000,4000,4000,0
20250401,155000,33531952,4000,4000,4000,4000,0
20250401,154900,33531952,4000,4000,4000,4000,0
20250401,154800,33531952,4000,4000,4000,4000,0
20250401,154700,33531952,4000,4000,4000,4000,0
20250401,154600,33531952,4000,4000,4000,4000,0
20250401,154500,33531952,4000,4000,4000,4000,0
20250401,154400,33531952,4000,4000,4000,4000,0
20250401,154300,33531952,4000,4000,4000,4000,0
20250401,154200,33531952,4000,4000,4000,4000,0
20250401,154100,33531952,4000,4000,4000,4000,0
20250401,154000,33531952,4000,4000,4000,4000,0
20250401,153900,33531952,4000,4000,4000,4000,0
20250401,153800,33531952,4000,4000,4000,4000,0
20250401,153700,33531952,4000,4000,4000,4000,0
20250401,153600,33531952,4000,4000,4000,4000,0
20250401,153500,33531952,4000,4000,4000,4000,0
20250401,153400,33531952,4000,4000,4000,4000,0
20250401,153300,33531952,4000,4000,4000,4000,0
20250401,153200,33531952,4000,4000,4000,4000,0
20250401,153100,33531952,4000,4000,4000,4000,0
20250401,153000,33531952,4000,4000,4000,4000,4
20250401,152900,33515952,4000,4000,4000,4000,0
20250401,152800,33515952,4000,4000,4000,4000,0
20250401,152700,33515952,4000,4000,4000,4000,0
20250401,152600,33515952,4000,4000,4000,4000,0
20250401,152500,33515952,4000,4000,4000,4000,0
20250401,152400,33515952,4000,4000,4000,4000,0
20250401,152300,33515952,4000,4000,4000,4000,0
20250401,152200,33515952,4000,4000,4000,4000,0
20250401,152100,33515952,4000,4000,4000,4000,0
20250401,152000,33515952,4000,4000,4000,4000,0
20250401,151900,33515952,4000,4000,4000,4000,0
20250401,151800,33515952,4000,4000,4000,4000,0
20250401,151700,33515952,4000,4000,4000,4000,0
20250401,151600,33515952,4000,4000,4000,4000,0
20250401,151500,33515952,4000,4000,4000,4000,0
20250401,151400,33515952,4000,4000,4000,4000,0
20250401,151300,33515952,4000,4000,4000,4000,0
20250401,151200,33515952,4000,4000,4000,4000,0
20250401,151100,33515952,4000,4000,4000,4000,0
20250401,151000,33515952,4000,4000,4000,4000,0
20250401,150900,33515952,4000,4000,4000,4000,0
20250401,150800,33515952,4000,4000,4000,4000,0
20250401,150700,33515952,4000,4000,4000,4000,206
20250401,150600,32691952,4000,4000,4000,4000,0
20250401,150500,32691952,4000,4000,4000,4000,0
20250401,150400,32691952,4000,4000,4000,4000,0
20250401,150300,32691952,4000,4000,4000,4000,0
20250401,150200,32691952,4000,4000,4000,4000,0
20250401,150100,32691952,4000,4000,4000,4000,0
20250401,150000,32691952,4000,4000,4000,4000,0
20250401,145900,32691952,4000,4000,4000,4000,0
20250401,145800,32691952,4000,4000,4000,4000,0
20250401,145700,32691952,4000,4000,4000,4000,0
20250401,145600,32691952,4000,4000,4000,4000,0
20250401,145500,32691952,4000,4000,4000,4000,0
20250401,145400,32691952,4000,4000,4000,4000,0
20250401,145300,32691952,4000,4000,4000,4000,0
20250401,145200,32691952,4000,4000,4000,4000,0
20250401,145100,32691952,4000,4000,4000,4000,0
20250401,145000,32691952,4000,4000,4000,4000,51
20250401,144900,32487952,4000,4000,4000,4000,0
20250401,144800,32487952,4000,4000,4000,4000,0
20250401,144700,32487952,4000,4000,4000,4000,0
20250401,144600,32487952,4000,4000,4000,4000,140
20250401,144500,31927952,4000,4000,4000,4000,0
20250401,144400,31927952,4000,4000,4000,4000,0
20250401,144300,31927952,4000,4000,4000,4000,0
20250401,144200,31927952,4000,4000,4000,4000,0
20250401,144100,31927952,4000,4000,4000,4000,0
20250401,144000,31927952,4000,4000,4000,4000,50
20250401,143900,31727952,4000,4000,4000,4000,0
20250401,143800,31727952,4000,4000,4000,4000,0
20250401,143700,31727952,4000,4000,4000,4000,5
20250401,143600,31707952,4000,4000,4000,4000,0
20250401,143500,31707952,4000,4000,4000,4000,7
20250401,143400,31679952,4000,4000,4000,4000,0
20250401,143300,31679952,4000,4000,4000,4000,125
20250401,143200,31179952,4005,4005,4005,4005,50
20250401,143100,30979702,4005,4005,4005,4005,0
20250401,143000,30979702,4005,4005,4005,4005,0
20250401,142900,30979702,4005,4005,4005,4005,0
20250401,142800,30979702,4005,4005,4005,4005,60
20250401,142700,30739402,4005,4005,4005,4005,0
20250401,142600,30739402,4005,4005,4005,4005,0
20250401,142500,30739402,4005,4000,4005,4000,51
20250401,142400,30535187,4005,4005,4005,4005,0
20250401,142300,30535187,4005,4005,4005,4005,0
20250401,142200,30535187,4005,4005,4005,4005,0
20250401,142100,30535187,4005,4005,4005,4005,51
20250401,142000,30330932,4005,4005,4005,4005,0
20250401,141900,30330932,4005,4005,4005,4005,0
20250401,141800,30330932,4005,4005,4005,4005,50
20250401,141700,30130682,4005,4005,4005,4005,0
20250401,141600,30130682,4005,4005,4005,4005,0
20250401,141500,30130682,4005,4005,4005,4005,0
20250401,141400,30130682,4005,4005,4005,4005,50
20250401,141300,29930432,4005,4005,4005,4005,0
20250401,141200,29930432,4005,4005,4005,4005,0
20250401,141100,29930432,4005,4005,4005,4005,55
20250401,141000,29710157,4005,4005,4005,4005,0
20250401,140900,29710157,4005,4005,4005,4005,0
20250401,140800,29710157,4005,4005,4005,4005,0
20250401,140700,29710157,4005,4005,4005,4005,50
20250401,140600,29509907,4005,4005,4005,4005,0
20250401,140500,29509907,4005,4005,4005,4005,0
20250401,140400,29509907,4005,4005,4005,4005,51
20250401,140300,29305652,4005,4005,4005,4005,0
20250401,140200,29305652,4005,4005,4005,4005,5
20250401,140100,29285627,4000,4000,4000,4000,0
20250401,140000,29285627,4000,4000,4000,4000,52
20250401,135900,29077627,4000,4000,4000,4000,0
20250401,135800,29077627,4000,4000,4000,4000,0
20250401,135700,29077627,4000,4000,4000,4000,50
20250401,135600,28877627,4000,4000,4000,4000,0
20250401,135500,28877627,4000,4000,4000,4000,0
20250401,135400,28877627,4000,4000,4000,4000,0
20250401,135300,28877627,4000,4000,4000,4000,50
20250401,135200,28677627,4000,4000,4000,4000,0
20250401,135100,28677627,4000,4000,4000,4000,0
20250401,135000,28677627,4000,4000,4000,4000,0
20250401,134900,28677627,4000,4000,4000,4000,51
20250401,134800,28473627,4000,4000,4000,4000,0
20250401,134700,28473627,4000,4000,4000,4000,0
20250401,134600,28473627,4000,4000,4000,4000,151
20250401,134500,27869627,4000,4000,4000,4000,0
20250401,134400,27869627,4000,4000,4000,4000,0
20250401,134300,27869627,4000,4000,4000,4000,0
20250401,134200,27869627,4000,4000,4000,4000,50
20250401,134100,27669627,4000,4000,4000,4000,0
20250401,134000,27669627,4000,4000,4000,4000,0
20250401,133900,27669627,4000,4000,4000,4000,50
20250401,133800,27469627,4000,4000,4000,4000,8
20250401,133700,27437627,4000,4000,4000,4000,0
20250401,133600,27437627,4000,4000,4000,4000,0
20250401,133500,27437627,4000,4000,4000,4000,102
20250401,133400,27029627,4000,4000,4000,4000,0
20250401,133300,27029627,4000,4000,4000,4000,0
20250401,133200,27029627,4000,4000,4000,4000,51
20250401,133100,26825627,4000,4000,4000,4000,0
20250401,133000,26825627,4000,4000,4000,4000,0
20250401,132900,26825627,4000,4000,4000,4000,0
20250401,132800,26825627,4000,4000,4000,4000,50
20250401,132700,26625627,4000,4000,4000,4000,0
20250401,132600,26625627,4000,4000,4000,4000,17
20250401,132500,26557627,4000,3995,4000,3995,41
20250401,132400,26393652,3990,3985,3990,3985,304
20250401,132300,25182187,3985,3985,3985,3985,0
20250401,132200,25182187,3985,3985,3985,3985,0
20250401,132100,25182187,3985,3985,3985,3985,50
20250401,132000,24982937,3985,3985,3985,3985,0
20250401,131900,24982937,3985,3985,3985,3985,0
20250401,131800,24982937,3985,3985,3985,3985,51
20250401,131700,24779702,3985,3985,3985,3985,50
20250401,131600,24580452,3985,3985,3985,3985,0
20250401,131500,24580452,3985,3985,3985,3985,0
20250401,131400,24580452,3985,3985,3985,3985,50
20250401,131300,24381202,3985,3985,3985,3985,0
20250401,131200,24381202,3985,3985,3985,3985,0
20250401,131100,24381202,3985,3985,3985,3985,101
20250401,131000,23978717,3985,3985,3985,3985,0
20250401,130900,23978717,3985,3985,3985,3985,0
20250401,130800,23978717,3985,3985,3985,3985,0
20250401,130700,23978717,3985,3985,3985,3985,101
20250401,130600,23576232,3985,3985,3985,3985,0
20250401,130500,23576232,3985,3985,3985,3985,0
20250401,130400,23576232,3985,3985,3985,3985,118
20250401,130300,23106002,3985,3985,3985,3985,0
20250401,130200,23106002,3985,3985,3985,3985,20
20250401,130100,23026302,3980,3980,3980,3980,0
20250401,130000,23026302,3980,3980,3980,3980,0
20250401,125900,23026302,3980,3980,3980,3980,0
20250401,125800,23026302,3980,3980,3980,3980,0
20250401,125700,23026302,3980,3980,3980,3980,0
20250401,125600,23026302,3980,3980,3980,3980,0
20250401,125500,23026302,3980,3980,3980,3980,0
20250401,125400,23026302,3980,3980,3980,3980,0
20250401,125300,23026302,3980,3980,3980,3980,47
20250401,125200,22839242,3980,3980,3980,3980,63
20250401,125100,22588502,3985,3985,3985,3985,0
20250401,125000,22588502,3985,3985,3985,3985,0
20250401,124900,22588502,3985,3985,3985,3985,51
20250401,124800,22385267,3985,3985,3985,3985,0
20250401,124700,22385267,3985,3985,3985,3985,0
20250401,124600,22385267,3985,3985,3985,3985,63
20250401,124500,22134212,3980,3980,3980,3980,0
20250401,124400,22134212,3980,3980,3980,3980,0
20250401,124300,22134212,3980,3980,3980,3980,0
20250401,124200,22134212,3980,3975,3980,3975,221
20250401,124100,21255552,3975,3975,3975,3975,0
20250401,124000,21255552,3975,3975,3975,3975,0
20250401,123900,21255552,3975,3975,3975,3975,101
20250401,123800,20854077,3975,3975,3975,3975,0
20250401,123700,20854077,3975,3975,3975,3975,0
20250401,123600,20854077,3975,3975,3975,3975,0
20250401,123500,20854077,3975,3975,3975,3975,50
20250401,123400,20655327,3970,3970,3970,3970,0
20250401,123300,20655327,3970,3970,3970,3970,0
20250401,123200,20655327,3970,3970,3970,3970,0
20250401,123100,20655327,3970,3970,3970,3970,0
20250401,123000,20655327,3970,3970,3970,3970,0
20250401,122900,20655327,3970,3970,3970,3970,0
20250401,122800,20655327,3970,3970,3970,3970,0
20250401,122700,20655327,3970,3970,3970,3970,0
20250401,122600,20655327,3970,3970,3970,3970,0
20250401,122500,20655327,3970,3970,3970,3970,0
20250401,122400,20655327,3970,3970,3970,3970,0
20250401,122300,20655327,3970,3970,3970,3970,50
20250401,122200,20456827,3975,3975,3975,3975,0
20250401,122100,20456827,3975,3975,3975,3975,71
20250401,122000,20174602,3975,3975,3975,3975,0
20250401,121900,20174602,3975,3975,3975,3975,0
20250401,121800,20174602,3975,3975,3975,3975,101
20250401,121700,19773127,3975,3975,3975,3975,0
20250401,121600,19773127,3975,3975,3975,3975,0
20250401,121500,19773127,3975,3975,3975,3975,0
20250401,121400,19773127,3975,3975,3975,3975,51
20250401,121300,19570402,3975,3975,3975,3975,0
20250401,121200,19570402,3975,3975,3975,3975,0
20250401,121100,19570402,3975,3975,3975,3975,101
20250401,121000,19168927,3975,3975,3975,3975,0
20250401,120900,19168927,3975,3975,3975,3975,0
20250401,120800,19168927,3975,3975,3975,3975,0
20250401,120700,19168927,3975,3975,3975,3975,50
20250401,120600,18970177,3970,3970,3970,3970,0
20250401,120500,18970177,3970,3970,3970,3970,0
20250401,120400,18970177,3970,3970,3970,3970,2
20250401,120300,18962237,3975,3975,3975,3975,101
20250401,120200,18560762,3975,3975,3975,3975,0
20250401,120100,18560762,3975,3975,3975,3975,123
20250401,120000,18071837,3975,3975,3975,3975,29
20250401,115900,17956562,3970,3970,3970,3970,0
20250401,115800,17956562,3970,3970,3970,3970,0
20250401,115700,17956562,3970,3970,3970,3970,0
20250401,115600,17956562,3970,3970,3970,3970,0
20250401,115500,17956562,3970,3970,3970,3970,0
20250401,115400,17956562,3970,3970,3970,3970,0
20250401,115300,17956562,3970,3970,3970,3970,0
20250401,115200,17956562,3970,3970,3970,3970,0
20250401,115100,17956562,3970,3970,3970,3970,187
20250401,115000,17214172,3970,3970,3970,3970,0
20250401,114900,17214172,3970,3970,3970,3970,0
20250401,114800,17214172,3970,3970,3970,3970,0
20250401,114700,17214172,3970,3970,3970,3970,0
20250401,114600,17214172,3970,3970,3970,3970,0
20250401,114500,17214172,3970,3970,3970,3970,0
20250401,114400,17214172,3970,3970,3970,3970,0
20250401,114300,17214172,3970,3970,3970,3970,0
20250401,114200,17214172,3970,3970,3970,3970,0
20250401,114100,17214172,3970,3970,3970,3970,0
20250401,114000,17214172,3970,3970,3970,3970,57
20250401,113900,16987882,3975,3985,3985,3975,184
20250401,113800,16255407,3985,3985,3985,3985,0
20250401,113700,16255407,3985,3985,3985,3985,0
20250401,113600,16255407,3985,3985,3985,3985,0
20250401,113500,16255407,3985,3985,3985,3985,280
20250401,113400,15139607,3995,3995,3995,3995,0
20250401,113300,15139607,3995,3995,3995,3995,0
20250401,113200,15139607,3995,3995,3995,3995,51
20250401,113100,14935862,3995,3995,3995,3995,0
20250401,113000,14935862,3995,3995,3995,3995,0
20250401,112900,14935862,3995,3995,3995,3995,0
20250401,112800,14935862,3995,3995,3995,3995,50
20250401,112700,14736112,3995,3995,3995,3995,0
20250401,112600,14736112,3995,3995,3995,3995,0
20250401,112500,14736112,3995,3995,3995,3995,51
20250401,112400,14532367,3995,3995,3995,3995,0
20250401,112300,14532367,3995,3995,3995,3995,0
20250401,112200,14532367,3995,3995,3995,3995,0
20250401,112100,14532367,3995,3995,3995,3995,50
20250401,112000,14332617,3995,3995,3995,3995,0
20250401,111900,14332617,3995,3995,3995,3995,0
20250401,111800,14332617,3995,3995,3995,3995,51
20250401,111700,14128872,3995,3995,3995,3995,0
20250401,111600,14128872,3995,3995,3995,3995,0
20250401,111500,14128872,3995,3995,3995,3995,0
20250401,111400,14128872,3995,3995,3995,3995,82
20250401,111300,13801282,3995,3995,3995,3995,0
20250401,111200,13801282,3995,3995,3995,3995,100
20250401,111100,13401782,3995,3995,3995,3995,0
20250401,111000,13401782,3995,3995,3995,3995,0
20250401,110900,13401782,3995,3995,3995,3995,62
20250401,110800,13154092,3995,3995,3995,3995,0
20250401,110700,13154092,3995,3995,3995,3995,100
20250401,110600,12754592,3995,3995,3995,3995,0
20250401,110500,12754592,3995,3995,3995,3995,104
20250401,110400,12339112,3995,3995,3995,3995,0
20250401,110300,12339112,3995,3995,3995,3995,60
20250401,110200,12099412,3995,3995,3995,3995,0
20250401,110100,12099412,3995,3995,3995,3995,0
20250401,110000,12099412,3995,3995,3995,3995,51
20250401,105900,11895667,3995,3995,3995,3995,78
20250401,105800,11584057,3995,3995,3995,3995,0
20250401,105700,11584057,3995,3995,3995,3995,236
20250401,105600,10641237,3990,3990,3990,3990,0
20250401,105500,10641237,3990,3990,3990,3990,0
20250401,105400,10641237,3990,3990,3990,3990,6
20250401,105300,10617297,3990,3990,3990,3990,151
20250401,105200,10014807,3990,3990,3990,3990,27
20250401,105100,9907077,3990,3995,3995,3990,101
20250401,105000,9503757,4000,4000,4000,4000,0
20250401,104900,9503757,4000,4000,4000,4000,101
20250401,104800,9099757,4000,4000,4000,4000,30
20250401,104700,8979757,4000,4000,4000,4000,0
20250401,104600,8979757,4000,4000,4000,4000,114
20250401,104500,8523757,4000,4000,4000,4000,0
20250401,104400,8523757,4000,4000,4000,4000,0
20250401,104300,8523757,4000,3995,4000,3995,76
20250401,104200,8219872,3990,3990,3990,3990,66
20250401,104100,7956532,3990,3990,3990,3990,0
20250401,104000,7956532,3990,3990,3990,3990,0
20250401,103900,7956532,3990,3990,3990,3990,50
20250401,103800,7757032,3985,3985,3985,3985,0
20250401,103700,7757032,3985,3985,3985,3985,0
20250401,103600,7757032,3985,3985,3985,3985,3
20250401,103500,7745077,3985,3985,3985,3985,11
20250401,103400,7701242,3980,3980,3980,3980,0
20250401,103300,7701242,3980,3980,3980,3980,0
20250401,103200,7701242,3980,3980,3980,3980,23
20250401,103100,7609702,3975,3975,3975,3975,3
20250401,103000,7597777,3975,3975,3975,3975,0
20250401,102900,7597777,3975,3975,3975,3975,0
20250401,102800,7597777,3975,3975,3975,3975,61
20250401,102700,7355302,3970,3972,3972,3970,2
20250401,102600,7347360,3975,3975,3975,3975,1
20250401,102500,7343385,3970,3970,3970,3970,32
20250401,102400,7216345,3970,3970,3970,3970,0
20250401,102300,7216345,3970,3970,3970,3970,1
20250401,102200,7212375,3965,3965,3965,3965,0
20250401,102100,7212375,3965,3965,3965,3965,0
20250401,102000,7212375,3965,3965,3965,3965,0
20250401,101900,7212375,3965,3965,3965,3965,14
20250401,101800,7156865,3965,3965,3965,3965,0
20250401,101700,7156865,3965,3965,3965,3965,0
20250401,101600,7156865,3965,3965,3965,3965,0
20250401,101500,7156865,3965,3965,3965,3965,0
20250401,101400,7156865,3965,3965,3965,3965,27
20250401,101300,7049810,3965,3965,3965,3965,0
20250401,101200,7049810,3965,3960,3965,3960,53
20250401,101100,6839825,3960,3960,3960,3960,0
20250401,101000,6839825,3960,3960,3960,3960,51
20250401,100900,6637865,3960,3960,3960,3960,0
20250401,100800,6637865,3960,3960,3960,3960,1
20250401,100700,6633905,3960,3960,3960,3960,50
20250401,100600,6435905,3960,3960,3960,3960,0
20250401,100500,6435905,3960,3960,3960,3960,12
20250401,100400,6388385,3960,3960,3960,3960,0
20250401,100300,6388385,3960,3960,3960,3960,39
20250401,100200,6233945,3960,3960,3960,3960,0
20250401,100100,6233945,3960,3960,3960,3960,0
20250401,100000,6233945,3960,3960,3960,3960,50
20250401,095900,6035945,3960,3960,3960,3960,0
20250401,095800,6035945,3960,3960,3960,3960,0
20250401,095700,6035945,3960,3960,3960,3960,0
20250401,095600,6035945,3960,3955,3960,3955,51
20250401,095500,5834120,3960,3960,3960,3960,0
20250401,095400,5834120,3960,3960,3960,3960,0
20250401,095300,5834120,3960,3960,3960,3960,207
20250401,095200,5014400,3960,3960,3960,3960,0
20250401,095100,5014400,3960,3960,3960,3960,0
20250401,095000,5014400,3960,3960,3960,3960,0
20250401,094900,5014400,3960,3960,3960,3960,0
20250401,094800,5014400,3960,3960,3960,3960,0
20250401,094700,5014400,3960,3960,3960,3960,0
20250401,094600,5014400,3960,3960,3960,3960,12
20250401,094500,4966880,3960,3960,3960,3960,0
20250401,094400,4966880,3960,3960,3960,3955,205
20250401,094300,4155280,3970,3970,3970,3970,13
20250401,094200,4103670,3985,3980,3985,3980,51
20250401,094100,3900485,3985,3985,3985,3985,54
20250401,094000,3685295,3985,3985,3985,3985,1
20250401,093900,3681310,3985,3985,3985,3985,101
20250401,093800,3278825,3985,3985,3985,3985,1
20250401,093700,3274840,3955,3955,3955,3955,10
20250401,093600,3235290,3995,3995,3995,3995,0
20250401,093500,3235290,3995,3995,3995,3995,51
20250401,093400,3031545,3995,3995,3995,3995,0
20250401,093300,3031545,3995,3995,3995,3995,0
20250401,093200,3031545,3995,3995,3995,3995,50
20250401,093100,2831795,3995,3995,3995,3995,1
20250401,093000,2827800,3950,3950,3950,3950,0
20250401,092900,2827800,3950,3950,3950,3950,0
20250401,092800,2827800,3950,3950,3950,3950,0
20250401,092700,2827800,3950,3950,3950,3950,0
20250401,092600,2827800,3950,3950,3950,3950,0
20250401,092500,2827800,3950,3950,3950,3950,156
20250401,092400,2211600,3950,3950,3950,3950,0
20250401,092300,2211600,3950,3950,3950,3950,0
20250401,092200,2211600,3950,3950,3950,3950,0
20250401,092100,2211600,3950,3950,3950,3950,75
20250401,092000,1915350,3950,3950,3950,3950,0
20250401,091900,1915350,3950,3950,3950,3950,1
20250401,091800,1911400,3950,3950,3950,3950,50
20250401,091700,1713900,3950,3950,3950,3950,0
20250401,091600,1713900,3950,3950,3950,3950,0
20250401,091500,1713900,3950,3950,3950,3950,0
20250401,091400,1713900,3950,3950,3950,3950,51
20250401,091300,1512450,3950,3950,3950,3950,0
20250401,091200,1512450,3950,3950,3950,3950,4
20250401,091100,1496650,3950,3950,3950,3950,50
20250401,091000,1299150,3950,3950,3950,3950,0
20250401,090900,1299150,3950,3950,3950,3950,5
20250401,090800,1279400,3950,3950,3950,3950,0
20250401,090700,1279400,3950,3950,3950,3950,51
20250401,090600,1077950,3950,3950,3950,3950,0
20250401,090500,1077950,3950,3950,3950,3950,121
20250401,090400,600000,4000,4000,4000,4000,50
20250401,090300,400000,4000,4000,4000,4000,0
20250401,090200,400000,4000,4000,4000,4000,0
20250401,090100,400000,4000,4000,4000,4000,0
20250401,090000,400000,4000,4000,4000,4000,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 33531952 4000 4000 4000 4000 4
3 20250401 185500 33531952 4000 4000 4000 4000 0
4 20250401 185400 33531952 4000 4000 4000 4000 0
5 20250401 185300 33531952 4000 4000 4000 4000 0
6 20250401 185200 33531952 4000 4000 4000 4000 0
7 20250401 185100 33531952 4000 4000 4000 4000 0
8 20250401 185000 33531952 4000 4000 4000 4000 0
9 20250401 184900 33531952 4000 4000 4000 4000 0
10 20250401 184800 33531952 4000 4000 4000 4000 0
11 20250401 184700 33531952 4000 4000 4000 4000 0
12 20250401 184600 33531952 4000 4000 4000 4000 0
13 20250401 184500 33531952 4000 4000 4000 4000 0
14 20250401 184400 33531952 4000 4000 4000 4000 0
15 20250401 184300 33531952 4000 4000 4000 4000 0
16 20250401 184200 33531952 4000 4000 4000 4000 0
17 20250401 184100 33531952 4000 4000 4000 4000 0
18 20250401 184000 33531952 4000 4000 4000 4000 0
19 20250401 183900 33531952 4000 4000 4000 4000 0
20 20250401 183800 33531952 4000 4000 4000 4000 0
21 20250401 183700 33531952 4000 4000 4000 4000 0
22 20250401 183600 33531952 4000 4000 4000 4000 0
23 20250401 183500 33531952 4000 4000 4000 4000 0
24 20250401 183400 33531952 4000 4000 4000 4000 0
25 20250401 183300 33531952 4000 4000 4000 4000 0
26 20250401 183200 33531952 4000 4000 4000 4000 0
27 20250401 183100 33531952 4000 4000 4000 4000 0
28 20250401 183000 33531952 4000 4000 4000 4000 0
29 20250401 182900 33531952 4000 4000 4000 4000 0
30 20250401 182800 33531952 4000 4000 4000 4000 0
31 20250401 182700 33531952 4000 4000 4000 4000 0
32 20250401 182600 33531952 4000 4000 4000 4000 4
33 20250401 182500 33531952 4000 4000 4000 4000 0
34 20250401 182400 33531952 4000 4000 4000 4000 0
35 20250401 182300 33531952 4000 4000 4000 4000 0
36 20250401 182200 33531952 4000 4000 4000 4000 0
37 20250401 182100 33531952 4000 4000 4000 4000 0
38 20250401 182000 33531952 4000 4000 4000 4000 0
39 20250401 181900 33531952 4000 4000 4000 4000 0
40 20250401 181800 33531952 4000 4000 4000 4000 0
41 20250401 181700 33531952 4000 4000 4000 4000 0
42 20250401 181600 33531952 4000 4000 4000 4000 0
43 20250401 181500 33531952 4000 4000 4000 4000 0
44 20250401 181400 33531952 4000 4000 4000 4000 0
45 20250401 181300 33531952 4000 4000 4000 4000 0
46 20250401 181200 33531952 4000 4000 4000 4000 0
47 20250401 181100 33531952 4000 4000 4000 4000 0
48 20250401 181000 33531952 4000 4000 4000 4000 0
49 20250401 180900 33531952 4000 4000 4000 4000 0
50 20250401 180800 33531952 4000 4000 4000 4000 0
51 20250401 180700 33531952 4000 4000 4000 4000 0
52 20250401 180600 33531952 4000 4000 4000 4000 0
53 20250401 180500 33531952 4000 4000 4000 4000 0
54 20250401 180400 33531952 4000 4000 4000 4000 0
55 20250401 180300 33531952 4000 4000 4000 4000 0
56 20250401 180200 33531952 4000 4000 4000 4000 0
57 20250401 180100 33531952 4000 4000 4000 4000 0
58 20250401 180000 33531952 4000 4000 4000 4000 0
59 20250401 175900 33531952 4000 4000 4000 4000 0
60 20250401 175800 33531952 4000 4000 4000 4000 0
61 20250401 175700 33531952 4000 4000 4000 4000 0
62 20250401 175600 33531952 4000 4000 4000 4000 4
63 20250401 175500 33531952 4000 4000 4000 4000 0
64 20250401 175400 33531952 4000 4000 4000 4000 0
65 20250401 175300 33531952 4000 4000 4000 4000 0
66 20250401 175200 33531952 4000 4000 4000 4000 0
67 20250401 175100 33531952 4000 4000 4000 4000 0
68 20250401 175000 33531952 4000 4000 4000 4000 0
69 20250401 174900 33531952 4000 4000 4000 4000 0
70 20250401 174800 33531952 4000 4000 4000 4000 0
71 20250401 174700 33531952 4000 4000 4000 4000 0
72 20250401 174600 33531952 4000 4000 4000 4000 0
73 20250401 174500 33531952 4000 4000 4000 4000 0
74 20250401 174400 33531952 4000 4000 4000 4000 0
75 20250401 174300 33531952 4000 4000 4000 4000 0
76 20250401 174200 33531952 4000 4000 4000 4000 0
77 20250401 174100 33531952 4000 4000 4000 4000 0
78 20250401 174000 33531952 4000 4000 4000 4000 0
79 20250401 173900 33531952 4000 4000 4000 4000 0
80 20250401 173800 33531952 4000 4000 4000 4000 0
81 20250401 173700 33531952 4000 4000 4000 4000 0
82 20250401 173600 33531952 4000 4000 4000 4000 0
83 20250401 173500 33531952 4000 4000 4000 4000 0
84 20250401 173400 33531952 4000 4000 4000 4000 0
85 20250401 173300 33531952 4000 4000 4000 4000 0
86 20250401 173200 33531952 4000 4000 4000 4000 0
87 20250401 173100 33531952 4000 4000 4000 4000 0
88 20250401 173000 33531952 4000 4000 4000 4000 0
89 20250401 172900 33531952 4000 4000 4000 4000 0
90 20250401 172800 33531952 4000 4000 4000 4000 0
91 20250401 172700 33531952 4000 4000 4000 4000 0
92 20250401 172600 33531952 4000 4000 4000 4000 4
93 20250401 172500 33531952 4000 4000 4000 4000 0
94 20250401 172400 33531952 4000 4000 4000 4000 0
95 20250401 172300 33531952 4000 4000 4000 4000 0
96 20250401 172200 33531952 4000 4000 4000 4000 0
97 20250401 172100 33531952 4000 4000 4000 4000 0
98 20250401 172000 33531952 4000 4000 4000 4000 0
99 20250401 171900 33531952 4000 4000 4000 4000 0
100 20250401 171800 33531952 4000 4000 4000 4000 0
101 20250401 171700 33531952 4000 4000 4000 4000 0
102 20250401 171600 33531952 4000 4000 4000 4000 0
103 20250401 171500 33531952 4000 4000 4000 4000 0
104 20250401 171400 33531952 4000 4000 4000 4000 0
105 20250401 171300 33531952 4000 4000 4000 4000 0
106 20250401 171200 33531952 4000 4000 4000 4000 0
107 20250401 171100 33531952 4000 4000 4000 4000 0
108 20250401 171000 33531952 4000 4000 4000 4000 0
109 20250401 170900 33531952 4000 4000 4000 4000 0
110 20250401 170800 33531952 4000 4000 4000 4000 0
111 20250401 170700 33531952 4000 4000 4000 4000 0
112 20250401 170600 33531952 4000 4000 4000 4000 0
113 20250401 170500 33531952 4000 4000 4000 4000 0
114 20250401 170400 33531952 4000 4000 4000 4000 0
115 20250401 170300 33531952 4000 4000 4000 4000 0
116 20250401 170200 33531952 4000 4000 4000 4000 0
117 20250401 170100 33531952 4000 4000 4000 4000 0
118 20250401 170000 33531952 4000 4000 4000 4000 0
119 20250401 165900 33531952 4000 4000 4000 4000 0
120 20250401 165800 33531952 4000 4000 4000 4000 0
121 20250401 165700 33531952 4000 4000 4000 4000 0
122 20250401 165600 33531952 4000 4000 4000 4000 4
123 20250401 165500 33531952 4000 4000 4000 4000 0
124 20250401 165400 33531952 4000 4000 4000 4000 0
125 20250401 165300 33531952 4000 4000 4000 4000 0
126 20250401 165200 33531952 4000 4000 4000 4000 0
127 20250401 165100 33531952 4000 4000 4000 4000 0
128 20250401 165000 33531952 4000 4000 4000 4000 0
129 20250401 164900 33531952 4000 4000 4000 4000 0
130 20250401 164800 33531952 4000 4000 4000 4000 0
131 20250401 164700 33531952 4000 4000 4000 4000 0
132 20250401 164600 33531952 4000 4000 4000 4000 0
133 20250401 164500 33531952 4000 4000 4000 4000 0
134 20250401 164400 33531952 4000 4000 4000 4000 0
135 20250401 164300 33531952 4000 4000 4000 4000 0
136 20250401 164200 33531952 4000 4000 4000 4000 0
137 20250401 164100 33531952 4000 4000 4000 4000 0
138 20250401 164000 33531952 4000 4000 4000 4000 0
139 20250401 163900 33531952 4000 4000 4000 4000 0
140 20250401 163800 33531952 4000 4000 4000 4000 0
141 20250401 163700 33531952 4000 4000 4000 4000 0
142 20250401 163600 33531952 4000 4000 4000 4000 0
143 20250401 163500 33531952 4000 4000 4000 4000 0
144 20250401 163400 33531952 4000 4000 4000 4000 0
145 20250401 163300 33531952 4000 4000 4000 4000 0
146 20250401 163200 33531952 4000 4000 4000 4000 0
147 20250401 163100 33531952 4000 4000 4000 4000 0
148 20250401 163000 33531952 4000 4000 4000 4000 0
149 20250401 162900 33531952 4000 4000 4000 4000 0
150 20250401 162800 33531952 4000 4000 4000 4000 0
151 20250401 162700 33531952 4000 4000 4000 4000 0
152 20250401 162600 33531952 4000 4000 4000 4000 4
153 20250401 162500 33531952 4000 4000 4000 4000 0
154 20250401 162400 33531952 4000 4000 4000 4000 0
155 20250401 162300 33531952 4000 4000 4000 4000 0
156 20250401 162200 33531952 4000 4000 4000 4000 0
157 20250401 162100 33531952 4000 4000 4000 4000 0
158 20250401 162000 33531952 4000 4000 4000 4000 0
159 20250401 161900 33531952 4000 4000 4000 4000 0
160 20250401 161800 33531952 4000 4000 4000 4000 0
161 20250401 161700 33531952 4000 4000 4000 4000 0
162 20250401 161600 33531952 4000 4000 4000 4000 0
163 20250401 161500 33531952 4000 4000 4000 4000 0
164 20250401 161400 33531952 4000 4000 4000 4000 0
165 20250401 161300 33531952 4000 4000 4000 4000 0
166 20250401 161200 33531952 4000 4000 4000 4000 0
167 20250401 161100 33531952 4000 4000 4000 4000 0
168 20250401 161000 33531952 4000 4000 4000 4000 0
169 20250401 160900 33531952 4000 4000 4000 4000 0
170 20250401 160800 33531952 4000 4000 4000 4000 0
171 20250401 160700 33531952 4000 4000 4000 4000 0
172 20250401 160600 33531952 4000 4000 4000 4000 0
173 20250401 160500 33531952 4000 4000 4000 4000 0
174 20250401 160400 33531952 4000 4000 4000 4000 0
175 20250401 160300 33531952 4000 4000 4000 4000 0
176 20250401 160200 33531952 4000 4000 4000 4000 0
177 20250401 160100 33531952 4000 4000 4000 4000 0
178 20250401 160000 33531952 4000 4000 4000 4000 0
179 20250401 155900 33531952 4000 4000 4000 4000 0
180 20250401 155800 33531952 4000 4000 4000 4000 0
181 20250401 155700 33531952 4000 4000 4000 4000 0
182 20250401 155600 33531952 4000 4000 4000 4000 4
183 20250401 155500 33531952 4000 4000 4000 4000 0
184 20250401 155400 33531952 4000 4000 4000 4000 0
185 20250401 155300 33531952 4000 4000 4000 4000 0
186 20250401 155200 33531952 4000 4000 4000 4000 0
187 20250401 155100 33531952 4000 4000 4000 4000 0
188 20250401 155000 33531952 4000 4000 4000 4000 0
189 20250401 154900 33531952 4000 4000 4000 4000 0
190 20250401 154800 33531952 4000 4000 4000 4000 0
191 20250401 154700 33531952 4000 4000 4000 4000 0
192 20250401 154600 33531952 4000 4000 4000 4000 0
193 20250401 154500 33531952 4000 4000 4000 4000 0
194 20250401 154400 33531952 4000 4000 4000 4000 0
195 20250401 154300 33531952 4000 4000 4000 4000 0
196 20250401 154200 33531952 4000 4000 4000 4000 0
197 20250401 154100 33531952 4000 4000 4000 4000 0
198 20250401 154000 33531952 4000 4000 4000 4000 0
199 20250401 153900 33531952 4000 4000 4000 4000 0
200 20250401 153800 33531952 4000 4000 4000 4000 0
201 20250401 153700 33531952 4000 4000 4000 4000 0
202 20250401 153600 33531952 4000 4000 4000 4000 0
203 20250401 153500 33531952 4000 4000 4000 4000 0
204 20250401 153400 33531952 4000 4000 4000 4000 0
205 20250401 153300 33531952 4000 4000 4000 4000 0
206 20250401 153200 33531952 4000 4000 4000 4000 0
207 20250401 153100 33531952 4000 4000 4000 4000 0
208 20250401 153000 33531952 4000 4000 4000 4000 4
209 20250401 152900 33515952 4000 4000 4000 4000 0
210 20250401 152800 33515952 4000 4000 4000 4000 0
211 20250401 152700 33515952 4000 4000 4000 4000 0
212 20250401 152600 33515952 4000 4000 4000 4000 0
213 20250401 152500 33515952 4000 4000 4000 4000 0
214 20250401 152400 33515952 4000 4000 4000 4000 0
215 20250401 152300 33515952 4000 4000 4000 4000 0
216 20250401 152200 33515952 4000 4000 4000 4000 0
217 20250401 152100 33515952 4000 4000 4000 4000 0
218 20250401 152000 33515952 4000 4000 4000 4000 0
219 20250401 151900 33515952 4000 4000 4000 4000 0
220 20250401 151800 33515952 4000 4000 4000 4000 0
221 20250401 151700 33515952 4000 4000 4000 4000 0
222 20250401 151600 33515952 4000 4000 4000 4000 0
223 20250401 151500 33515952 4000 4000 4000 4000 0
224 20250401 151400 33515952 4000 4000 4000 4000 0
225 20250401 151300 33515952 4000 4000 4000 4000 0
226 20250401 151200 33515952 4000 4000 4000 4000 0
227 20250401 151100 33515952 4000 4000 4000 4000 0
228 20250401 151000 33515952 4000 4000 4000 4000 0
229 20250401 150900 33515952 4000 4000 4000 4000 0
230 20250401 150800 33515952 4000 4000 4000 4000 0
231 20250401 150700 33515952 4000 4000 4000 4000 206
232 20250401 150600 32691952 4000 4000 4000 4000 0
233 20250401 150500 32691952 4000 4000 4000 4000 0
234 20250401 150400 32691952 4000 4000 4000 4000 0
235 20250401 150300 32691952 4000 4000 4000 4000 0
236 20250401 150200 32691952 4000 4000 4000 4000 0
237 20250401 150100 32691952 4000 4000 4000 4000 0
238 20250401 150000 32691952 4000 4000 4000 4000 0
239 20250401 145900 32691952 4000 4000 4000 4000 0
240 20250401 145800 32691952 4000 4000 4000 4000 0
241 20250401 145700 32691952 4000 4000 4000 4000 0
242 20250401 145600 32691952 4000 4000 4000 4000 0
243 20250401 145500 32691952 4000 4000 4000 4000 0
244 20250401 145400 32691952 4000 4000 4000 4000 0
245 20250401 145300 32691952 4000 4000 4000 4000 0
246 20250401 145200 32691952 4000 4000 4000 4000 0
247 20250401 145100 32691952 4000 4000 4000 4000 0
248 20250401 145000 32691952 4000 4000 4000 4000 51
249 20250401 144900 32487952 4000 4000 4000 4000 0
250 20250401 144800 32487952 4000 4000 4000 4000 0
251 20250401 144700 32487952 4000 4000 4000 4000 0
252 20250401 144600 32487952 4000 4000 4000 4000 140
253 20250401 144500 31927952 4000 4000 4000 4000 0
254 20250401 144400 31927952 4000 4000 4000 4000 0
255 20250401 144300 31927952 4000 4000 4000 4000 0
256 20250401 144200 31927952 4000 4000 4000 4000 0
257 20250401 144100 31927952 4000 4000 4000 4000 0
258 20250401 144000 31927952 4000 4000 4000 4000 50
259 20250401 143900 31727952 4000 4000 4000 4000 0
260 20250401 143800 31727952 4000 4000 4000 4000 0
261 20250401 143700 31727952 4000 4000 4000 4000 5
262 20250401 143600 31707952 4000 4000 4000 4000 0
263 20250401 143500 31707952 4000 4000 4000 4000 7
264 20250401 143400 31679952 4000 4000 4000 4000 0
265 20250401 143300 31679952 4000 4000 4000 4000 125
266 20250401 143200 31179952 4005 4005 4005 4005 50
267 20250401 143100 30979702 4005 4005 4005 4005 0
268 20250401 143000 30979702 4005 4005 4005 4005 0
269 20250401 142900 30979702 4005 4005 4005 4005 0
270 20250401 142800 30979702 4005 4005 4005 4005 60
271 20250401 142700 30739402 4005 4005 4005 4005 0
272 20250401 142600 30739402 4005 4005 4005 4005 0
273 20250401 142500 30739402 4005 4000 4005 4000 51
274 20250401 142400 30535187 4005 4005 4005 4005 0
275 20250401 142300 30535187 4005 4005 4005 4005 0
276 20250401 142200 30535187 4005 4005 4005 4005 0
277 20250401 142100 30535187 4005 4005 4005 4005 51
278 20250401 142000 30330932 4005 4005 4005 4005 0
279 20250401 141900 30330932 4005 4005 4005 4005 0
280 20250401 141800 30330932 4005 4005 4005 4005 50
281 20250401 141700 30130682 4005 4005 4005 4005 0
282 20250401 141600 30130682 4005 4005 4005 4005 0
283 20250401 141500 30130682 4005 4005 4005 4005 0
284 20250401 141400 30130682 4005 4005 4005 4005 50
285 20250401 141300 29930432 4005 4005 4005 4005 0
286 20250401 141200 29930432 4005 4005 4005 4005 0
287 20250401 141100 29930432 4005 4005 4005 4005 55
288 20250401 141000 29710157 4005 4005 4005 4005 0
289 20250401 140900 29710157 4005 4005 4005 4005 0
290 20250401 140800 29710157 4005 4005 4005 4005 0
291 20250401 140700 29710157 4005 4005 4005 4005 50
292 20250401 140600 29509907 4005 4005 4005 4005 0
293 20250401 140500 29509907 4005 4005 4005 4005 0
294 20250401 140400 29509907 4005 4005 4005 4005 51
295 20250401 140300 29305652 4005 4005 4005 4005 0
296 20250401 140200 29305652 4005 4005 4005 4005 5
297 20250401 140100 29285627 4000 4000 4000 4000 0
298 20250401 140000 29285627 4000 4000 4000 4000 52
299 20250401 135900 29077627 4000 4000 4000 4000 0
300 20250401 135800 29077627 4000 4000 4000 4000 0
301 20250401 135700 29077627 4000 4000 4000 4000 50
302 20250401 135600 28877627 4000 4000 4000 4000 0
303 20250401 135500 28877627 4000 4000 4000 4000 0
304 20250401 135400 28877627 4000 4000 4000 4000 0
305 20250401 135300 28877627 4000 4000 4000 4000 50
306 20250401 135200 28677627 4000 4000 4000 4000 0
307 20250401 135100 28677627 4000 4000 4000 4000 0
308 20250401 135000 28677627 4000 4000 4000 4000 0
309 20250401 134900 28677627 4000 4000 4000 4000 51
310 20250401 134800 28473627 4000 4000 4000 4000 0
311 20250401 134700 28473627 4000 4000 4000 4000 0
312 20250401 134600 28473627 4000 4000 4000 4000 151
313 20250401 134500 27869627 4000 4000 4000 4000 0
314 20250401 134400 27869627 4000 4000 4000 4000 0
315 20250401 134300 27869627 4000 4000 4000 4000 0
316 20250401 134200 27869627 4000 4000 4000 4000 50
317 20250401 134100 27669627 4000 4000 4000 4000 0
318 20250401 134000 27669627 4000 4000 4000 4000 0
319 20250401 133900 27669627 4000 4000 4000 4000 50
320 20250401 133800 27469627 4000 4000 4000 4000 8
321 20250401 133700 27437627 4000 4000 4000 4000 0
322 20250401 133600 27437627 4000 4000 4000 4000 0
323 20250401 133500 27437627 4000 4000 4000 4000 102
324 20250401 133400 27029627 4000 4000 4000 4000 0
325 20250401 133300 27029627 4000 4000 4000 4000 0
326 20250401 133200 27029627 4000 4000 4000 4000 51
327 20250401 133100 26825627 4000 4000 4000 4000 0
328 20250401 133000 26825627 4000 4000 4000 4000 0
329 20250401 132900 26825627 4000 4000 4000 4000 0
330 20250401 132800 26825627 4000 4000 4000 4000 50
331 20250401 132700 26625627 4000 4000 4000 4000 0
332 20250401 132600 26625627 4000 4000 4000 4000 17
333 20250401 132500 26557627 4000 3995 4000 3995 41
334 20250401 132400 26393652 3990 3985 3990 3985 304
335 20250401 132300 25182187 3985 3985 3985 3985 0
336 20250401 132200 25182187 3985 3985 3985 3985 0
337 20250401 132100 25182187 3985 3985 3985 3985 50
338 20250401 132000 24982937 3985 3985 3985 3985 0
339 20250401 131900 24982937 3985 3985 3985 3985 0
340 20250401 131800 24982937 3985 3985 3985 3985 51
341 20250401 131700 24779702 3985 3985 3985 3985 50
342 20250401 131600 24580452 3985 3985 3985 3985 0
343 20250401 131500 24580452 3985 3985 3985 3985 0
344 20250401 131400 24580452 3985 3985 3985 3985 50
345 20250401 131300 24381202 3985 3985 3985 3985 0
346 20250401 131200 24381202 3985 3985 3985 3985 0
347 20250401 131100 24381202 3985 3985 3985 3985 101
348 20250401 131000 23978717 3985 3985 3985 3985 0
349 20250401 130900 23978717 3985 3985 3985 3985 0
350 20250401 130800 23978717 3985 3985 3985 3985 0
351 20250401 130700 23978717 3985 3985 3985 3985 101
352 20250401 130600 23576232 3985 3985 3985 3985 0
353 20250401 130500 23576232 3985 3985 3985 3985 0
354 20250401 130400 23576232 3985 3985 3985 3985 118
355 20250401 130300 23106002 3985 3985 3985 3985 0
356 20250401 130200 23106002 3985 3985 3985 3985 20
357 20250401 130100 23026302 3980 3980 3980 3980 0
358 20250401 130000 23026302 3980 3980 3980 3980 0
359 20250401 125900 23026302 3980 3980 3980 3980 0
360 20250401 125800 23026302 3980 3980 3980 3980 0
361 20250401 125700 23026302 3980 3980 3980 3980 0
362 20250401 125600 23026302 3980 3980 3980 3980 0
363 20250401 125500 23026302 3980 3980 3980 3980 0
364 20250401 125400 23026302 3980 3980 3980 3980 0
365 20250401 125300 23026302 3980 3980 3980 3980 47
366 20250401 125200 22839242 3980 3980 3980 3980 63
367 20250401 125100 22588502 3985 3985 3985 3985 0
368 20250401 125000 22588502 3985 3985 3985 3985 0
369 20250401 124900 22588502 3985 3985 3985 3985 51
370 20250401 124800 22385267 3985 3985 3985 3985 0
371 20250401 124700 22385267 3985 3985 3985 3985 0
372 20250401 124600 22385267 3985 3985 3985 3985 63
373 20250401 124500 22134212 3980 3980 3980 3980 0
374 20250401 124400 22134212 3980 3980 3980 3980 0
375 20250401 124300 22134212 3980 3980 3980 3980 0
376 20250401 124200 22134212 3980 3975 3980 3975 221
377 20250401 124100 21255552 3975 3975 3975 3975 0
378 20250401 124000 21255552 3975 3975 3975 3975 0
379 20250401 123900 21255552 3975 3975 3975 3975 101
380 20250401 123800 20854077 3975 3975 3975 3975 0
381 20250401 123700 20854077 3975 3975 3975 3975 0
382 20250401 123600 20854077 3975 3975 3975 3975 0
383 20250401 123500 20854077 3975 3975 3975 3975 50
384 20250401 123400 20655327 3970 3970 3970 3970 0
385 20250401 123300 20655327 3970 3970 3970 3970 0
386 20250401 123200 20655327 3970 3970 3970 3970 0
387 20250401 123100 20655327 3970 3970 3970 3970 0
388 20250401 123000 20655327 3970 3970 3970 3970 0
389 20250401 122900 20655327 3970 3970 3970 3970 0
390 20250401 122800 20655327 3970 3970 3970 3970 0
391 20250401 122700 20655327 3970 3970 3970 3970 0
392 20250401 122600 20655327 3970 3970 3970 3970 0
393 20250401 122500 20655327 3970 3970 3970 3970 0
394 20250401 122400 20655327 3970 3970 3970 3970 0
395 20250401 122300 20655327 3970 3970 3970 3970 50
396 20250401 122200 20456827 3975 3975 3975 3975 0
397 20250401 122100 20456827 3975 3975 3975 3975 71
398 20250401 122000 20174602 3975 3975 3975 3975 0
399 20250401 121900 20174602 3975 3975 3975 3975 0
400 20250401 121800 20174602 3975 3975 3975 3975 101
401 20250401 121700 19773127 3975 3975 3975 3975 0
402 20250401 121600 19773127 3975 3975 3975 3975 0
403 20250401 121500 19773127 3975 3975 3975 3975 0
404 20250401 121400 19773127 3975 3975 3975 3975 51
405 20250401 121300 19570402 3975 3975 3975 3975 0
406 20250401 121200 19570402 3975 3975 3975 3975 0
407 20250401 121100 19570402 3975 3975 3975 3975 101
408 20250401 121000 19168927 3975 3975 3975 3975 0
409 20250401 120900 19168927 3975 3975 3975 3975 0
410 20250401 120800 19168927 3975 3975 3975 3975 0
411 20250401 120700 19168927 3975 3975 3975 3975 50
412 20250401 120600 18970177 3970 3970 3970 3970 0
413 20250401 120500 18970177 3970 3970 3970 3970 0
414 20250401 120400 18970177 3970 3970 3970 3970 2
415 20250401 120300 18962237 3975 3975 3975 3975 101
416 20250401 120200 18560762 3975 3975 3975 3975 0
417 20250401 120100 18560762 3975 3975 3975 3975 123
418 20250401 120000 18071837 3975 3975 3975 3975 29
419 20250401 115900 17956562 3970 3970 3970 3970 0
420 20250401 115800 17956562 3970 3970 3970 3970 0
421 20250401 115700 17956562 3970 3970 3970 3970 0
422 20250401 115600 17956562 3970 3970 3970 3970 0
423 20250401 115500 17956562 3970 3970 3970 3970 0
424 20250401 115400 17956562 3970 3970 3970 3970 0
425 20250401 115300 17956562 3970 3970 3970 3970 0
426 20250401 115200 17956562 3970 3970 3970 3970 0
427 20250401 115100 17956562 3970 3970 3970 3970 187
428 20250401 115000 17214172 3970 3970 3970 3970 0
429 20250401 114900 17214172 3970 3970 3970 3970 0
430 20250401 114800 17214172 3970 3970 3970 3970 0
431 20250401 114700 17214172 3970 3970 3970 3970 0
432 20250401 114600 17214172 3970 3970 3970 3970 0
433 20250401 114500 17214172 3970 3970 3970 3970 0
434 20250401 114400 17214172 3970 3970 3970 3970 0
435 20250401 114300 17214172 3970 3970 3970 3970 0
436 20250401 114200 17214172 3970 3970 3970 3970 0
437 20250401 114100 17214172 3970 3970 3970 3970 0
438 20250401 114000 17214172 3970 3970 3970 3970 57
439 20250401 113900 16987882 3975 3985 3985 3975 184
440 20250401 113800 16255407 3985 3985 3985 3985 0
441 20250401 113700 16255407 3985 3985 3985 3985 0
442 20250401 113600 16255407 3985 3985 3985 3985 0
443 20250401 113500 16255407 3985 3985 3985 3985 280
444 20250401 113400 15139607 3995 3995 3995 3995 0
445 20250401 113300 15139607 3995 3995 3995 3995 0
446 20250401 113200 15139607 3995 3995 3995 3995 51
447 20250401 113100 14935862 3995 3995 3995 3995 0
448 20250401 113000 14935862 3995 3995 3995 3995 0
449 20250401 112900 14935862 3995 3995 3995 3995 0
450 20250401 112800 14935862 3995 3995 3995 3995 50
451 20250401 112700 14736112 3995 3995 3995 3995 0
452 20250401 112600 14736112 3995 3995 3995 3995 0
453 20250401 112500 14736112 3995 3995 3995 3995 51
454 20250401 112400 14532367 3995 3995 3995 3995 0
455 20250401 112300 14532367 3995 3995 3995 3995 0
456 20250401 112200 14532367 3995 3995 3995 3995 0
457 20250401 112100 14532367 3995 3995 3995 3995 50
458 20250401 112000 14332617 3995 3995 3995 3995 0
459 20250401 111900 14332617 3995 3995 3995 3995 0
460 20250401 111800 14332617 3995 3995 3995 3995 51
461 20250401 111700 14128872 3995 3995 3995 3995 0
462 20250401 111600 14128872 3995 3995 3995 3995 0
463 20250401 111500 14128872 3995 3995 3995 3995 0
464 20250401 111400 14128872 3995 3995 3995 3995 82
465 20250401 111300 13801282 3995 3995 3995 3995 0
466 20250401 111200 13801282 3995 3995 3995 3995 100
467 20250401 111100 13401782 3995 3995 3995 3995 0
468 20250401 111000 13401782 3995 3995 3995 3995 0
469 20250401 110900 13401782 3995 3995 3995 3995 62
470 20250401 110800 13154092 3995 3995 3995 3995 0
471 20250401 110700 13154092 3995 3995 3995 3995 100
472 20250401 110600 12754592 3995 3995 3995 3995 0
473 20250401 110500 12754592 3995 3995 3995 3995 104
474 20250401 110400 12339112 3995 3995 3995 3995 0
475 20250401 110300 12339112 3995 3995 3995 3995 60
476 20250401 110200 12099412 3995 3995 3995 3995 0
477 20250401 110100 12099412 3995 3995 3995 3995 0
478 20250401 110000 12099412 3995 3995 3995 3995 51
479 20250401 105900 11895667 3995 3995 3995 3995 78
480 20250401 105800 11584057 3995 3995 3995 3995 0
481 20250401 105700 11584057 3995 3995 3995 3995 236
482 20250401 105600 10641237 3990 3990 3990 3990 0
483 20250401 105500 10641237 3990 3990 3990 3990 0
484 20250401 105400 10641237 3990 3990 3990 3990 6
485 20250401 105300 10617297 3990 3990 3990 3990 151
486 20250401 105200 10014807 3990 3990 3990 3990 27
487 20250401 105100 9907077 3990 3995 3995 3990 101
488 20250401 105000 9503757 4000 4000 4000 4000 0
489 20250401 104900 9503757 4000 4000 4000 4000 101
490 20250401 104800 9099757 4000 4000 4000 4000 30
491 20250401 104700 8979757 4000 4000 4000 4000 0
492 20250401 104600 8979757 4000 4000 4000 4000 114
493 20250401 104500 8523757 4000 4000 4000 4000 0
494 20250401 104400 8523757 4000 4000 4000 4000 0
495 20250401 104300 8523757 4000 3995 4000 3995 76
496 20250401 104200 8219872 3990 3990 3990 3990 66
497 20250401 104100 7956532 3990 3990 3990 3990 0
498 20250401 104000 7956532 3990 3990 3990 3990 0
499 20250401 103900 7956532 3990 3990 3990 3990 50
500 20250401 103800 7757032 3985 3985 3985 3985 0
501 20250401 103700 7757032 3985 3985 3985 3985 0
502 20250401 103600 7757032 3985 3985 3985 3985 3
503 20250401 103500 7745077 3985 3985 3985 3985 11
504 20250401 103400 7701242 3980 3980 3980 3980 0
505 20250401 103300 7701242 3980 3980 3980 3980 0
506 20250401 103200 7701242 3980 3980 3980 3980 23
507 20250401 103100 7609702 3975 3975 3975 3975 3
508 20250401 103000 7597777 3975 3975 3975 3975 0
509 20250401 102900 7597777 3975 3975 3975 3975 0
510 20250401 102800 7597777 3975 3975 3975 3975 61
511 20250401 102700 7355302 3970 3972 3972 3970 2
512 20250401 102600 7347360 3975 3975 3975 3975 1
513 20250401 102500 7343385 3970 3970 3970 3970 32
514 20250401 102400 7216345 3970 3970 3970 3970 0
515 20250401 102300 7216345 3970 3970 3970 3970 1
516 20250401 102200 7212375 3965 3965 3965 3965 0
517 20250401 102100 7212375 3965 3965 3965 3965 0
518 20250401 102000 7212375 3965 3965 3965 3965 0
519 20250401 101900 7212375 3965 3965 3965 3965 14
520 20250401 101800 7156865 3965 3965 3965 3965 0
521 20250401 101700 7156865 3965 3965 3965 3965 0
522 20250401 101600 7156865 3965 3965 3965 3965 0
523 20250401 101500 7156865 3965 3965 3965 3965 0
524 20250401 101400 7156865 3965 3965 3965 3965 27
525 20250401 101300 7049810 3965 3965 3965 3965 0
526 20250401 101200 7049810 3965 3960 3965 3960 53
527 20250401 101100 6839825 3960 3960 3960 3960 0
528 20250401 101000 6839825 3960 3960 3960 3960 51
529 20250401 100900 6637865 3960 3960 3960 3960 0
530 20250401 100800 6637865 3960 3960 3960 3960 1
531 20250401 100700 6633905 3960 3960 3960 3960 50
532 20250401 100600 6435905 3960 3960 3960 3960 0
533 20250401 100500 6435905 3960 3960 3960 3960 12
534 20250401 100400 6388385 3960 3960 3960 3960 0
535 20250401 100300 6388385 3960 3960 3960 3960 39
536 20250401 100200 6233945 3960 3960 3960 3960 0
537 20250401 100100 6233945 3960 3960 3960 3960 0
538 20250401 100000 6233945 3960 3960 3960 3960 50
539 20250401 095900 6035945 3960 3960 3960 3960 0
540 20250401 095800 6035945 3960 3960 3960 3960 0
541 20250401 095700 6035945 3960 3960 3960 3960 0
542 20250401 095600 6035945 3960 3955 3960 3955 51
543 20250401 095500 5834120 3960 3960 3960 3960 0
544 20250401 095400 5834120 3960 3960 3960 3960 0
545 20250401 095300 5834120 3960 3960 3960 3960 207
546 20250401 095200 5014400 3960 3960 3960 3960 0
547 20250401 095100 5014400 3960 3960 3960 3960 0
548 20250401 095000 5014400 3960 3960 3960 3960 0
549 20250401 094900 5014400 3960 3960 3960 3960 0
550 20250401 094800 5014400 3960 3960 3960 3960 0
551 20250401 094700 5014400 3960 3960 3960 3960 0
552 20250401 094600 5014400 3960 3960 3960 3960 12
553 20250401 094500 4966880 3960 3960 3960 3960 0
554 20250401 094400 4966880 3960 3960 3960 3955 205
555 20250401 094300 4155280 3970 3970 3970 3970 13
556 20250401 094200 4103670 3985 3980 3985 3980 51
557 20250401 094100 3900485 3985 3985 3985 3985 54
558 20250401 094000 3685295 3985 3985 3985 3985 1
559 20250401 093900 3681310 3985 3985 3985 3985 101
560 20250401 093800 3278825 3985 3985 3985 3985 1
561 20250401 093700 3274840 3955 3955 3955 3955 10
562 20250401 093600 3235290 3995 3995 3995 3995 0
563 20250401 093500 3235290 3995 3995 3995 3995 51
564 20250401 093400 3031545 3995 3995 3995 3995 0
565 20250401 093300 3031545 3995 3995 3995 3995 0
566 20250401 093200 3031545 3995 3995 3995 3995 50
567 20250401 093100 2831795 3995 3995 3995 3995 1
568 20250401 093000 2827800 3950 3950 3950 3950 0
569 20250401 092900 2827800 3950 3950 3950 3950 0
570 20250401 092800 2827800 3950 3950 3950 3950 0
571 20250401 092700 2827800 3950 3950 3950 3950 0
572 20250401 092600 2827800 3950 3950 3950 3950 0
573 20250401 092500 2827800 3950 3950 3950 3950 156
574 20250401 092400 2211600 3950 3950 3950 3950 0
575 20250401 092300 2211600 3950 3950 3950 3950 0
576 20250401 092200 2211600 3950 3950 3950 3950 0
577 20250401 092100 2211600 3950 3950 3950 3950 75
578 20250401 092000 1915350 3950 3950 3950 3950 0
579 20250401 091900 1915350 3950 3950 3950 3950 1
580 20250401 091800 1911400 3950 3950 3950 3950 50
581 20250401 091700 1713900 3950 3950 3950 3950 0
582 20250401 091600 1713900 3950 3950 3950 3950 0
583 20250401 091500 1713900 3950 3950 3950 3950 0
584 20250401 091400 1713900 3950 3950 3950 3950 51
585 20250401 091300 1512450 3950 3950 3950 3950 0
586 20250401 091200 1512450 3950 3950 3950 3950 4
587 20250401 091100 1496650 3950 3950 3950 3950 50
588 20250401 091000 1299150 3950 3950 3950 3950 0
589 20250401 090900 1299150 3950 3950 3950 3950 5
590 20250401 090800 1279400 3950 3950 3950 3950 0
591 20250401 090700 1279400 3950 3950 3950 3950 51
592 20250401 090600 1077950 3950 3950 3950 3950 0
593 20250401 090500 1077950 3950 3950 3950 3950 121
594 20250401 090400 600000 4000 4000 4000 4000 50
595 20250401 090300 400000 4000 4000 4000 4000 0
596 20250401 090200 400000 4000 4000 4000 4000 0
597 20250401 090100 400000 4000 4000 4000 4000 0
598 20250401 090000 400000 4000 4000 4000 4000 100

1
005750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16672240,0,65021736000,0.00
20250327,0,16672240,0,65105097200,0.00
20250326,0,16672240,0,66855682400,0.00
20250325,0,16672240,0,66022070400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16672240 0 65021736000 0.00
3 20250327 0 16672240 0 65105097200 0.00
4 20250326 0 16672240 0 66855682400 0.00
5 20250325 0 16672240 0 66022070400 0.00