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
005960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,21521667,3470,3470,3470,3470,172
20250401,185500,21521667,3470,3470,3470,3470,0
20250401,185400,21521667,3470,3470,3470,3470,0
20250401,185300,21521667,3470,3470,3470,3470,0
20250401,185200,21521667,3470,3470,3470,3470,0
20250401,185100,21521667,3470,3470,3470,3470,0
20250401,185000,21521667,3470,3470,3470,3470,0
20250401,184900,21521667,3470,3470,3470,3470,0
20250401,184800,21521667,3470,3470,3470,3470,0
20250401,184700,21521667,3470,3470,3470,3470,0
20250401,184600,21521667,3470,3470,3470,3470,0
20250401,184500,21521667,3470,3470,3470,3470,0
20250401,184400,21521667,3470,3470,3470,3470,0
20250401,184300,21521667,3470,3470,3470,3470,0
20250401,184200,21521667,3470,3470,3470,3470,0
20250401,184100,21521667,3470,3470,3470,3470,0
20250401,184000,21521667,3470,3470,3470,3470,0
20250401,183900,21521667,3470,3470,3470,3470,0
20250401,183800,21521667,3470,3470,3470,3470,0
20250401,183700,21521667,3470,3470,3470,3470,0
20250401,183600,21521667,3470,3470,3470,3470,0
20250401,183500,21521667,3470,3470,3470,3470,0
20250401,183400,21521667,3470,3470,3470,3470,0
20250401,183300,21521667,3470,3470,3470,3470,0
20250401,183200,21521667,3470,3470,3470,3470,0
20250401,183100,21521667,3470,3470,3470,3470,0
20250401,183000,21521667,3470,3470,3470,3470,0
20250401,182900,21521667,3470,3470,3470,3470,0
20250401,182800,21521667,3470,3470,3470,3470,0
20250401,182700,21521667,3470,3470,3470,3470,0
20250401,182600,21521667,3470,3470,3470,3470,172
20250401,182500,21521667,3470,3470,3470,3470,0
20250401,182400,21521667,3470,3470,3470,3470,0
20250401,182300,21521667,3470,3470,3470,3470,0
20250401,182200,21521667,3470,3470,3470,3470,0
20250401,182100,21521667,3470,3470,3470,3470,0
20250401,182000,21521667,3470,3470,3470,3470,0
20250401,181900,21521667,3470,3470,3470,3470,0
20250401,181800,21521667,3470,3470,3470,3470,0
20250401,181700,21521667,3470,3470,3470,3470,0
20250401,181600,21521667,3470,3470,3470,3470,0
20250401,181500,21521667,3470,3470,3470,3470,0
20250401,181400,21521667,3470,3470,3470,3470,0
20250401,181300,21521667,3470,3470,3470,3470,0
20250401,181200,21521667,3470,3470,3470,3470,0
20250401,181100,21521667,3470,3470,3470,3470,0
20250401,181000,21521667,3470,3470,3470,3470,0
20250401,180900,21521667,3470,3470,3470,3470,0
20250401,180800,21521667,3470,3470,3470,3470,0
20250401,180700,21521667,3470,3470,3470,3470,0
20250401,180600,21521667,3470,3470,3470,3470,0
20250401,180500,21521667,3470,3470,3470,3470,0
20250401,180400,21521667,3470,3470,3470,3470,0
20250401,180300,21521667,3470,3470,3470,3470,0
20250401,180200,21521667,3470,3470,3470,3470,0
20250401,180100,21521667,3470,3470,3470,3470,0
20250401,180000,21521667,3470,3470,3470,3470,0
20250401,175900,21521667,3470,3470,3470,3470,0
20250401,175800,21521667,3470,3470,3470,3470,0
20250401,175700,21521667,3470,3470,3470,3470,0
20250401,175600,21521667,3470,3470,3470,3470,172
20250401,175500,21521667,3470,3470,3470,3470,0
20250401,175400,21521667,3470,3470,3470,3470,0
20250401,175300,21521667,3470,3470,3470,3470,0
20250401,175200,21521667,3470,3470,3470,3470,0
20250401,175100,21521667,3470,3470,3470,3470,0
20250401,175000,21521667,3470,3470,3470,3470,0
20250401,174900,21521667,3470,3470,3470,3470,0
20250401,174800,21521667,3470,3470,3470,3470,0
20250401,174700,21521667,3470,3470,3470,3470,0
20250401,174600,21521667,3470,3470,3470,3470,0
20250401,174500,21521667,3470,3470,3470,3470,0
20250401,174400,21521667,3470,3470,3470,3470,0
20250401,174300,21521667,3470,3470,3470,3470,0
20250401,174200,21521667,3470,3470,3470,3470,0
20250401,174100,21521667,3470,3470,3470,3470,0
20250401,174000,21521667,3470,3470,3470,3470,0
20250401,173900,21521667,3470,3470,3470,3470,0
20250401,173800,21521667,3470,3470,3470,3470,0
20250401,173700,21521667,3470,3470,3470,3470,0
20250401,173600,21521667,3470,3470,3470,3470,0
20250401,173500,21521667,3470,3470,3470,3470,0
20250401,173400,21521667,3470,3470,3470,3470,0
20250401,173300,21521667,3470,3470,3470,3470,0
20250401,173200,21521667,3470,3470,3470,3470,0
20250401,173100,21521667,3470,3470,3470,3470,0
20250401,173000,21521667,3470,3470,3470,3470,0
20250401,172900,21521667,3470,3470,3470,3470,0
20250401,172800,21521667,3470,3470,3470,3470,0
20250401,172700,21521667,3470,3470,3470,3470,0
20250401,172600,21521667,3470,3470,3470,3470,172
20250401,172500,21521667,3470,3470,3470,3470,0
20250401,172400,21521667,3470,3470,3470,3470,0
20250401,172300,21521667,3470,3470,3470,3470,0
20250401,172200,21521667,3470,3470,3470,3470,0
20250401,172100,21521667,3470,3470,3470,3470,0
20250401,172000,21521667,3470,3470,3470,3470,0
20250401,171900,21521667,3470,3470,3470,3470,0
20250401,171800,21521667,3470,3470,3470,3470,0
20250401,171700,21521667,3470,3470,3470,3470,0
20250401,171600,21521667,3470,3470,3470,3470,0
20250401,171500,21521667,3470,3470,3470,3470,0
20250401,171400,21521667,3470,3470,3470,3470,0
20250401,171300,21521667,3470,3470,3470,3470,0
20250401,171200,21521667,3470,3470,3470,3470,0
20250401,171100,21521667,3470,3470,3470,3470,0
20250401,171000,21521667,3470,3470,3470,3470,0
20250401,170900,21521667,3470,3470,3470,3470,0
20250401,170800,21521667,3470,3470,3470,3470,0
20250401,170700,21521667,3470,3470,3470,3470,0
20250401,170600,21521667,3470,3470,3470,3470,0
20250401,170500,21521667,3470,3470,3470,3470,0
20250401,170400,21521667,3470,3470,3470,3470,0
20250401,170300,21521667,3470,3470,3470,3470,0
20250401,170200,21521667,3470,3470,3470,3470,0
20250401,170100,21521667,3470,3470,3470,3470,0
20250401,170000,21521667,3470,3470,3470,3470,0
20250401,165900,21521667,3470,3470,3470,3470,0
20250401,165800,21521667,3470,3470,3470,3470,0
20250401,165700,21521667,3470,3470,3470,3470,0
20250401,165600,21521667,3470,3470,3470,3470,172
20250401,165500,21521667,3470,3470,3470,3470,0
20250401,165400,21521667,3470,3470,3470,3470,0
20250401,165300,21521667,3470,3470,3470,3470,0
20250401,165200,21521667,3470,3470,3470,3470,0
20250401,165100,21521667,3470,3470,3470,3470,0
20250401,165000,21521667,3470,3470,3470,3470,0
20250401,164900,21521667,3470,3470,3470,3470,0
20250401,164800,21521667,3470,3470,3470,3470,0
20250401,164700,21521667,3470,3470,3470,3470,0
20250401,164600,21521667,3470,3470,3470,3470,0
20250401,164500,21521667,3470,3470,3470,3470,0
20250401,164400,21521667,3470,3470,3470,3470,0
20250401,164300,21521667,3470,3470,3470,3470,0
20250401,164200,21521667,3470,3470,3470,3470,0
20250401,164100,21521667,3470,3470,3470,3470,0
20250401,164000,21521667,3470,3470,3470,3470,0
20250401,163900,21521667,3470,3470,3470,3470,0
20250401,163800,21521667,3470,3470,3470,3470,0
20250401,163700,21521667,3470,3470,3470,3470,0
20250401,163600,21521667,3470,3470,3470,3470,0
20250401,163500,21521667,3470,3470,3470,3470,0
20250401,163400,21521667,3470,3470,3470,3470,0
20250401,163300,21521667,3470,3470,3470,3470,0
20250401,163200,21521667,3470,3470,3470,3470,0
20250401,163100,21521667,3470,3470,3470,3470,0
20250401,163000,21521667,3470,3470,3470,3470,0
20250401,162900,21521667,3470,3470,3470,3470,0
20250401,162800,21521667,3470,3470,3470,3470,0
20250401,162700,21521667,3470,3470,3470,3470,0
20250401,162600,21521667,3470,3470,3470,3470,172
20250401,162500,21521667,3470,3470,3470,3470,0
20250401,162400,21521667,3470,3470,3470,3470,0
20250401,162300,21521667,3470,3470,3470,3470,0
20250401,162200,21521667,3470,3470,3470,3470,0
20250401,162100,21521667,3470,3470,3470,3470,0
20250401,162000,21521667,3470,3470,3470,3470,0
20250401,161900,21521667,3470,3470,3470,3470,0
20250401,161800,21521667,3470,3470,3470,3470,0
20250401,161700,21521667,3470,3470,3470,3470,0
20250401,161600,21521667,3470,3470,3470,3470,0
20250401,161500,21521667,3470,3470,3470,3470,0
20250401,161400,21521667,3470,3470,3470,3470,0
20250401,161300,21521667,3470,3470,3470,3470,0
20250401,161200,21521667,3470,3470,3470,3470,0
20250401,161100,21521667,3470,3470,3470,3470,0
20250401,161000,21521667,3470,3470,3470,3470,0
20250401,160900,21521667,3470,3470,3470,3470,0
20250401,160800,21521667,3470,3470,3470,3470,0
20250401,160700,21521667,3470,3470,3470,3470,0
20250401,160600,21521667,3470,3470,3470,3470,0
20250401,160500,21521667,3470,3470,3470,3470,0
20250401,160400,21521667,3470,3470,3470,3470,0
20250401,160300,21521667,3470,3470,3470,3470,0
20250401,160200,21521667,3470,3470,3470,3470,0
20250401,160100,21521667,3470,3470,3470,3470,0
20250401,160000,21521667,3470,3470,3470,3470,0
20250401,155900,21521667,3470,3470,3470,3470,0
20250401,155800,21521667,3470,3470,3470,3470,0
20250401,155700,21521667,3470,3470,3470,3470,0
20250401,155600,21521667,3470,3470,3470,3470,172
20250401,155500,21521667,3470,3470,3470,3470,0
20250401,155400,21521667,3470,3470,3470,3470,0
20250401,155300,21521667,3470,3470,3470,3470,0
20250401,155200,21521667,3470,3470,3470,3470,0
20250401,155100,21521667,3470,3470,3470,3470,0
20250401,155000,21521667,3470,3470,3470,3470,0
20250401,154900,21521667,3470,3470,3470,3470,0
20250401,154800,21521667,3470,3470,3470,3470,0
20250401,154700,21521667,3470,3470,3470,3470,0
20250401,154600,21521667,3470,3470,3470,3470,0
20250401,154500,21521667,3470,3470,3470,3470,0
20250401,154400,21521667,3470,3470,3470,3470,0
20250401,154300,21521667,3470,3470,3470,3470,0
20250401,154200,21521667,3470,3470,3470,3470,0
20250401,154100,21521667,3470,3470,3470,3470,0
20250401,154000,21521667,3470,3470,3470,3470,0
20250401,153900,21521667,3470,3470,3470,3470,0
20250401,153800,21521667,3470,3470,3470,3470,0
20250401,153700,21521667,3470,3470,3470,3470,0
20250401,153600,21521667,3470,3470,3470,3470,0
20250401,153500,21521667,3470,3470,3470,3470,0
20250401,153400,21521667,3470,3470,3470,3470,0
20250401,153300,21521667,3470,3470,3470,3470,0
20250401,153200,21521667,3470,3470,3470,3470,0
20250401,153100,21521667,3470,3470,3470,3470,0
20250401,153000,21521667,3470,3470,3470,3470,172
20250401,152900,20924827,3480,3480,3480,3480,0
20250401,152800,20924827,3480,3480,3480,3480,0
20250401,152700,20924827,3480,3480,3480,3480,0
20250401,152600,20924827,3480,3480,3480,3480,0
20250401,152500,20924827,3480,3480,3480,3480,0
20250401,152400,20924827,3480,3480,3480,3480,0
20250401,152300,20924827,3480,3480,3480,3480,0
20250401,152200,20924827,3480,3480,3480,3480,0
20250401,152100,20924827,3480,3480,3480,3480,0
20250401,152000,20924827,3480,3480,3480,3480,0
20250401,151900,20924827,3480,3480,3480,3480,0
20250401,151800,20924827,3480,3480,3480,3480,0
20250401,151700,20924827,3480,3480,3480,3480,0
20250401,151600,20924827,3480,3480,3480,3480,0
20250401,151500,20924827,3480,3480,3480,3480,1
20250401,151400,20921347,3475,3475,3475,3475,0
20250401,151300,20921347,3475,3475,3475,3475,20
20250401,151200,20851847,3480,3480,3480,3480,0
20250401,151100,20851847,3480,3480,3480,3480,0
20250401,151000,20851847,3480,3480,3480,3480,0
20250401,150900,20851847,3480,3480,3480,3480,0
20250401,150800,20851847,3480,3480,3480,3480,0
20250401,150700,20851847,3480,3480,3480,3480,0
20250401,150600,20851847,3480,3480,3480,3480,0
20250401,150500,20851847,3480,3480,3480,3480,20
20250401,150400,20782247,3480,3480,3480,3480,0
20250401,150300,20782247,3480,3480,3480,3480,0
20250401,150200,20782247,3480,3480,3480,3480,0
20250401,150100,20782247,3480,3480,3480,3480,0
20250401,150000,20782247,3480,3480,3480,3480,2
20250401,145900,20775287,3480,3480,3480,3480,2
20250401,145800,20768327,3475,3475,3475,3475,181
20250401,145700,20139352,3470,3470,3470,3470,0
20250401,145600,20139352,3470,3470,3470,3470,0
20250401,145500,20139352,3470,3470,3470,3470,0
20250401,145400,20139352,3470,3470,3470,3470,0
20250401,145300,20139352,3470,3470,3470,3470,0
20250401,145200,20139352,3470,3470,3470,3470,0
20250401,145100,20139352,3470,3470,3470,3470,10
20250401,145000,20104652,3470,3470,3470,3470,0
20250401,144900,20104652,3470,3470,3470,3470,0
20250401,144800,20104652,3470,3470,3470,3470,0
20250401,144700,20104652,3470,3470,3470,3470,0
20250401,144600,20104652,3470,3470,3470,3470,0
20250401,144500,20104652,3470,3470,3470,3470,0
20250401,144400,20104652,3470,3470,3470,3470,0
20250401,144300,20104652,3470,3470,3470,3470,0
20250401,144200,20104652,3470,3470,3470,3470,0
20250401,144100,20104652,3470,3470,3470,3470,0
20250401,144000,20104652,3470,3470,3470,3470,0
20250401,143900,20104652,3470,3470,3470,3470,48
20250401,143800,19938092,3470,3470,3470,3470,27
20250401,143700,19844402,3470,3470,3470,3470,0
20250401,143600,19844402,3470,3470,3470,3470,0
20250401,143500,19844402,3470,3470,3470,3470,0
20250401,143400,19844402,3470,3470,3470,3470,31
20250401,143300,19736832,3470,3470,3470,3470,0
20250401,143200,19736832,3470,3470,3470,3470,0
20250401,143100,19736832,3470,3470,3470,3470,4
20250401,143000,19722952,3470,3470,3470,3470,10
20250401,142900,19688252,3470,3470,3470,3470,0
20250401,142800,19688252,3470,3470,3470,3470,0
20250401,142700,19688252,3470,3470,3470,3470,0
20250401,142600,19688252,3470,3470,3470,3470,5
20250401,142500,19670902,3470,3470,3470,3470,0
20250401,142400,19670902,3470,3470,3470,3470,0
20250401,142300,19670902,3470,3470,3470,3470,0
20250401,142200,19670902,3470,3470,3470,3470,10
20250401,142100,19636202,3470,3470,3470,3470,0
20250401,142000,19636202,3470,3470,3470,3470,0
20250401,141900,19636202,3470,3470,3470,3470,0
20250401,141800,19636202,3470,3470,3470,3470,0
20250401,141700,19636202,3470,3470,3470,3470,0
20250401,141600,19636202,3470,3470,3470,3470,0
20250401,141500,19636202,3470,3465,3470,3465,405
20250401,141400,18232852,3465,3465,3465,3465,0
20250401,141300,18232852,3465,3465,3465,3465,0
20250401,141200,18232852,3465,3465,3465,3465,0
20250401,141100,18232852,3465,3465,3465,3465,5
20250401,141000,18215527,3460,3460,3460,3460,0
20250401,140900,18215527,3460,3460,3460,3460,58
20250401,140800,18014847,3460,3460,3460,3460,0
20250401,140700,18014847,3460,3460,3460,3460,0
20250401,140600,18014847,3460,3460,3460,3460,0
20250401,140500,18014847,3460,3460,3460,3460,0
20250401,140400,18014847,3460,3460,3460,3460,0
20250401,140300,18014847,3460,3460,3460,3460,0
20250401,140200,18014847,3460,3460,3460,3460,0
20250401,140100,18014847,3460,3460,3460,3460,0
20250401,140000,18014847,3460,3460,3460,3460,0
20250401,135900,18014847,3460,3460,3460,3460,0
20250401,135800,18014847,3460,3460,3460,3460,0
20250401,135700,18014847,3460,3460,3460,3460,0
20250401,135600,18014847,3460,3460,3460,3460,0
20250401,135500,18014847,3460,3460,3460,3460,0
20250401,135400,18014847,3460,3460,3460,3460,0
20250401,135300,18014847,3460,3460,3460,3460,0
20250401,135200,18014847,3460,3460,3460,3460,0
20250401,135100,18014847,3460,3460,3460,3460,0
20250401,135000,18014847,3460,3460,3460,3460,0
20250401,134900,18014847,3460,3460,3460,3460,0
20250401,134800,18014847,3460,3460,3460,3460,0
20250401,134700,18014847,3460,3460,3460,3460,0
20250401,134600,18014847,3460,3460,3460,3460,0
20250401,134500,18014847,3460,3460,3460,3460,5
20250401,134400,17997547,3455,3455,3455,3455,0
20250401,134300,17997547,3455,3455,3455,3455,0
20250401,134200,17997547,3455,3455,3455,3455,0
20250401,134100,17997547,3455,3455,3455,3455,0
20250401,134000,17997547,3455,3455,3455,3455,0
20250401,133900,17997547,3455,3455,3455,3455,0
20250401,133800,17997547,3455,3455,3455,3455,0
20250401,133700,17997547,3455,3455,3455,3455,0
20250401,133600,17997547,3455,3452,3455,3452,3
20250401,133500,17987185,3460,3460,3460,3460,0
20250401,133400,17987185,3460,3460,3460,3460,0
20250401,133300,17987185,3460,3460,3460,3460,0
20250401,133200,17987185,3460,3460,3460,3460,0
20250401,133100,17987185,3460,3460,3460,3460,43
20250401,133000,17838405,3455,3455,3455,3455,300
20250401,132900,16801905,3455,3455,3455,3455,0
20250401,132800,16801905,3455,3455,3455,3455,0
20250401,132700,16801905,3455,3455,3455,3455,0
20250401,132600,16801905,3455,3455,3455,3455,0
20250401,132500,16801905,3455,3455,3455,3455,17
20250401,132400,16743170,3455,3455,3455,3455,583
20250401,132300,14728905,3455,3455,3455,3455,0
20250401,132200,14728905,3455,3455,3455,3455,0
20250401,132100,14728905,3455,3455,3455,3455,21
20250401,132000,14656350,3455,3455,3455,3455,0
20250401,131900,14656350,3455,3455,3455,3455,0
20250401,131800,14656350,3455,3455,3455,3455,0
20250401,131700,14656350,3455,3455,3455,3455,0
20250401,131600,14656350,3455,3455,3455,3455,0
20250401,131500,14656350,3455,3455,3455,3455,0
20250401,131400,14656350,3455,3455,3455,3455,0
20250401,131300,14656350,3455,3455,3455,3455,0
20250401,131200,14656350,3455,3455,3455,3455,0
20250401,131100,14656350,3455,3455,3455,3455,0
20250401,131000,14656350,3455,3455,3455,3455,0
20250401,130900,14656350,3455,3455,3455,3455,0
20250401,130800,14656350,3455,3455,3455,3455,0
20250401,130700,14656350,3455,3455,3455,3455,0
20250401,130600,14656350,3455,3455,3455,3455,0
20250401,130500,14656350,3455,3455,3455,3455,0
20250401,130400,14656350,3455,3455,3455,3455,10
20250401,130300,14621800,3440,3440,3440,3440,0
20250401,130200,14621800,3440,3440,3440,3440,0
20250401,130100,14621800,3440,3440,3440,3440,0
20250401,130000,14621800,3440,3440,3440,3440,0
20250401,125900,14621800,3440,3440,3440,3440,0
20250401,125800,14621800,3440,3440,3440,3440,0
20250401,125700,14621800,3440,3440,3440,3440,0
20250401,125600,14621800,3440,3440,3440,3440,0
20250401,125500,14621800,3440,3440,3440,3440,0
20250401,125400,14621800,3440,3440,3440,3440,0
20250401,125300,14621800,3440,3440,3440,3440,0
20250401,125200,14621800,3440,3440,3440,3440,0
20250401,125100,14621800,3440,3440,3440,3440,0
20250401,125000,14621800,3440,3440,3440,3440,5
20250401,124900,14604600,3455,3455,3455,3455,0
20250401,124800,14604600,3455,3455,3455,3455,0
20250401,124700,14604600,3455,3455,3455,3455,0
20250401,124600,14604600,3455,3455,3455,3455,0
20250401,124500,14604600,3455,3455,3455,3455,13
20250401,124400,14559685,3440,3440,3440,3440,0
20250401,124300,14559685,3440,3440,3440,3440,0
20250401,124200,14559685,3440,3440,3440,3440,0
20250401,124100,14559685,3440,3440,3440,3440,0
20250401,124000,14559685,3440,3440,3440,3440,0
20250401,123900,14559685,3440,3440,3440,3440,0
20250401,123800,14559685,3440,3440,3440,3440,0
20250401,123700,14559685,3440,3440,3440,3440,0
20250401,123600,14559685,3440,3440,3440,3440,0
20250401,123500,14559685,3440,3440,3440,3440,0
20250401,123400,14559685,3440,3440,3440,3440,0
20250401,123300,14559685,3440,3440,3440,3440,0
20250401,123200,14559685,3440,3440,3440,3440,0
20250401,123100,14559685,3440,3440,3440,3440,0
20250401,123000,14559685,3440,3440,3440,3440,0
20250401,122900,14559685,3440,3440,3440,3440,0
20250401,122800,14559685,3440,3440,3440,3440,0
20250401,122700,14559685,3440,3440,3440,3440,0
20250401,122600,14559685,3440,3440,3440,3440,24
20250401,122500,14477125,3440,3440,3440,3440,0
20250401,122400,14477125,3440,3440,3440,3440,0
20250401,122300,14477125,3440,3440,3440,3440,0
20250401,122200,14477125,3440,3440,3440,3440,0
20250401,122100,14477125,3440,3440,3440,3440,0
20250401,122000,14477125,3440,3440,3440,3440,0
20250401,121900,14477125,3440,3440,3440,3440,0
20250401,121800,14477125,3440,3435,3440,3435,2
20250401,121700,14470250,3430,3430,3430,3430,0
20250401,121600,14470250,3430,3430,3430,3430,0
20250401,121500,14470250,3430,3430,3430,3430,0
20250401,121400,14470250,3430,3430,3430,3430,0
20250401,121300,14470250,3430,3440,3440,3430,842
20250401,121200,11578955,3440,3440,3440,3440,0
20250401,121100,11578955,3440,3440,3440,3440,0
20250401,121000,11578955,3440,3440,3440,3440,0
20250401,120900,11578955,3440,3440,3440,3440,0
20250401,120800,11578955,3440,3440,3440,3440,0
20250401,120700,11578955,3440,3440,3440,3440,0
20250401,120600,11578955,3440,3440,3440,3440,1
20250401,120500,11575515,3455,3455,3455,3455,0
20250401,120400,11575515,3455,3455,3455,3455,1
20250401,120300,11572060,3455,3455,3455,3455,0
20250401,120200,11572060,3455,3455,3455,3455,0
20250401,120100,11572060,3455,3455,3455,3455,50
20250401,120000,11399310,3455,3455,3455,3455,0
20250401,115900,11399310,3455,3455,3455,3455,0
20250401,115800,11399310,3455,3455,3455,3455,0
20250401,115700,11399310,3455,3455,3455,3455,0
20250401,115600,11399310,3455,3455,3455,3455,0
20250401,115500,11399310,3455,3455,3455,3455,0
20250401,115400,11399310,3455,3455,3455,3455,0
20250401,115300,11399310,3455,3455,3455,3455,0
20250401,115200,11399310,3455,3455,3455,3455,0
20250401,115100,11399310,3455,3455,3455,3455,0
20250401,115000,11399310,3455,3455,3455,3455,0
20250401,114900,11399310,3455,3455,3455,3455,0
20250401,114800,11399310,3455,3455,3455,3455,0
20250401,114700,11399310,3455,3455,3455,3455,0
20250401,114600,11399310,3455,3455,3455,3455,0
20250401,114500,11399310,3455,3455,3455,3455,0
20250401,114400,11399310,3455,3455,3455,3455,0
20250401,114300,11399310,3455,3455,3455,3455,0
20250401,114200,11399310,3455,3455,3455,3455,0
20250401,114100,11399310,3455,3455,3455,3455,0
20250401,114000,11399310,3455,3455,3455,3455,0
20250401,113900,11399310,3455,3455,3455,3455,0
20250401,113800,11399310,3455,3455,3455,3455,0
20250401,113700,11399310,3455,3455,3455,3455,200
20250401,113600,10708310,3455,3455,3455,3455,1
20250401,113500,10704855,3450,3450,3450,3450,16
20250401,113400,10649655,3450,3450,3450,3450,1
20250401,113300,10646205,3450,3450,3450,3450,0
20250401,113200,10646205,3450,3450,3450,3450,0
20250401,113100,10646205,3450,3450,3450,3450,0
20250401,113000,10646205,3450,3450,3450,3450,0
20250401,112900,10646205,3450,3450,3450,3450,0
20250401,112800,10646205,3450,3450,3450,3450,0
20250401,112700,10646205,3450,3450,3450,3450,0
20250401,112600,10646205,3450,3450,3450,3450,0
20250401,112500,10646205,3450,3450,3450,3450,0
20250401,112400,10646205,3450,3450,3450,3450,0
20250401,112300,10646205,3450,3450,3450,3450,0
20250401,112200,10646205,3450,3450,3450,3450,0
20250401,112100,10646205,3450,3450,3450,3450,0
20250401,112000,10646205,3450,3450,3450,3450,0
20250401,111900,10646205,3450,3450,3450,3450,0
20250401,111800,10646205,3450,3450,3450,3450,0
20250401,111700,10646205,3450,3450,3450,3450,0
20250401,111600,10646205,3450,3450,3450,3450,290
20250401,111500,9645705,3450,3450,3450,3450,0
20250401,111400,9645705,3450,3450,3450,3450,0
20250401,111300,9645705,3450,3450,3450,3450,0
20250401,111200,9645705,3450,3450,3450,3450,0
20250401,111100,9645705,3450,3450,3450,3450,592
20250401,111000,7603305,3450,3450,3450,3450,0
20250401,110900,7603305,3450,3450,3450,3450,0
20250401,110800,7603305,3450,3450,3450,3450,0
20250401,110700,7603305,3450,3450,3450,3450,45
20250401,110600,7448055,3450,3470,3470,3450,65
20250401,110500,7223785,3450,3450,3450,3450,0
20250401,110400,7223785,3450,3430,3450,3430,294
20250401,110300,6214085,3420,3420,3420,3420,358
20250401,110200,4989725,3420,3420,3420,3420,0
20250401,110100,4989725,3420,3420,3420,3420,0
20250401,110000,4989725,3420,3420,3420,3420,0
20250401,105900,4989725,3420,3420,3420,3420,0
20250401,105800,4989725,3420,3420,3420,3420,0
20250401,105700,4989725,3420,3420,3420,3420,0
20250401,105600,4989725,3420,3420,3420,3420,0
20250401,105500,4989725,3420,3420,3420,3420,0
20250401,105400,4989725,3420,3420,3420,3420,0
20250401,105300,4989725,3420,3420,3420,3420,0
20250401,105200,4989725,3420,3420,3420,3420,1
20250401,105100,4986305,3420,3420,3420,3420,19
20250401,105000,4921325,3415,3415,3415,3415,0
20250401,104900,4921325,3415,3415,3415,3415,0
20250401,104800,4921325,3415,3415,3415,3415,0
20250401,104700,4921325,3415,3415,3415,3415,0
20250401,104600,4921325,3415,3415,3415,3415,0
20250401,104500,4921325,3415,3415,3415,3415,0
20250401,104400,4921325,3415,3415,3415,3415,0
20250401,104300,4921325,3415,3415,3415,3415,0
20250401,104200,4921325,3415,3415,3415,3415,0
20250401,104100,4921325,3415,3415,3415,3415,0
20250401,104000,4921325,3415,3415,3415,3415,0
20250401,103900,4921325,3415,3415,3415,3415,0
20250401,103800,4921325,3415,3415,3415,3415,0
20250401,103700,4921325,3415,3415,3415,3415,0
20250401,103600,4921325,3415,3415,3415,3415,0
20250401,103500,4921325,3415,3420,3420,3415,25
20250401,103400,4835925,3415,3415,3415,3415,0
20250401,103300,4835925,3415,3415,3415,3415,0
20250401,103200,4835925,3415,3415,3415,3415,0
20250401,103100,4835925,3415,3415,3415,3415,0
20250401,103000,4835925,3415,3415,3415,3415,0
20250401,102900,4835925,3415,3415,3415,3415,0
20250401,102800,4835925,3415,3415,3415,3415,0
20250401,102700,4835925,3415,3430,3430,3415,2
20250401,102600,4829080,3430,3430,3430,3430,0
20250401,102500,4829080,3430,3430,3430,3430,0
20250401,102400,4829080,3430,3430,3430,3430,0
20250401,102300,4829080,3430,3425,3430,3425,103
20250401,102200,4475900,3430,3430,3430,3430,170
20250401,102100,3892800,3430,3430,3430,3430,0
20250401,102000,3892800,3430,3430,3430,3430,0
20250401,101900,3892800,3430,3430,3430,3430,0
20250401,101800,3892800,3430,3430,3430,3430,0
20250401,101700,3892800,3430,3430,3430,3430,0
20250401,101600,3892800,3430,3430,3430,3430,0
20250401,101500,3892800,3430,3430,3430,3430,0
20250401,101400,3892800,3430,3430,3430,3430,1
20250401,101300,3889370,3435,3435,3435,3435,0
20250401,101200,3889370,3435,3435,3435,3435,0
20250401,101100,3889370,3435,3435,3435,3435,0
20250401,101000,3889370,3435,3435,3435,3435,0
20250401,100900,3889370,3435,3435,3435,3435,0
20250401,100800,3889370,3435,3435,3435,3435,0
20250401,100700,3889370,3435,3435,3435,3435,50
20250401,100600,3717620,3415,3435,3435,3415,4
20250401,100500,3703910,3435,3435,3435,3435,0
20250401,100400,3703910,3435,3435,3435,3435,0
20250401,100300,3703910,3435,3435,3435,3435,0
20250401,100200,3703910,3435,3435,3435,3435,4
20250401,100100,3690170,3435,3435,3435,3415,13
20250401,100000,3645535,3415,3415,3415,3415,0
20250401,095900,3645535,3415,3415,3415,3415,0
20250401,095800,3645535,3415,3415,3415,3415,0
20250401,095700,3645535,3415,3415,3415,3415,0
20250401,095600,3645535,3415,3435,3435,3415,2
20250401,095500,3638685,3430,3430,3430,3430,1
20250401,095400,3635255,3435,3450,3450,3435,330
20250401,095300,2497010,3450,3450,3450,3450,0
20250401,095200,2497010,3450,3450,3450,3450,0
20250401,095100,2497010,3450,3450,3450,3450,1
20250401,095000,2493560,3465,3465,3465,3465,0
20250401,094900,2493560,3465,3465,3465,3465,0
20250401,094800,2493560,3465,3465,3465,3465,0
20250401,094700,2493560,3465,3465,3465,3465,0
20250401,094600,2493560,3465,3465,3465,3465,0
20250401,094500,2493560,3465,3465,3465,3465,0
20250401,094400,2493560,3465,3465,3465,3465,0
20250401,094300,2493560,3465,3465,3465,3465,0
20250401,094200,2493560,3465,3465,3465,3465,0
20250401,094100,2493560,3465,3465,3465,3465,0
20250401,094000,2493560,3465,3465,3465,3465,0
20250401,093900,2493560,3465,3465,3465,3465,145
20250401,093800,1991135,3465,3465,3465,3465,2
20250401,093700,1984205,3445,3445,3445,3440,14
20250401,093600,1935990,3465,3465,3465,3465,0
20250401,093500,1935990,3465,3465,3465,3465,4
20250401,093400,1922130,3475,3475,3475,3475,0
20250401,093300,1922130,3475,3475,3475,3475,0
20250401,093200,1922130,3475,3475,3475,3475,0
20250401,093100,1922130,3475,3475,3475,3475,0
20250401,093000,1922130,3475,3475,3475,3475,0
20250401,092900,1922130,3475,3475,3475,3475,0
20250401,092800,1922130,3475,3455,3475,3455,28
20250401,092700,1825190,3485,3485,3485,3485,0
20250401,092600,1825190,3485,3485,3485,3485,1
20250401,092500,1821705,3435,3435,3435,3435,0
20250401,092400,1821705,3435,3485,3485,3435,2
20250401,092300,1814785,3450,3450,3450,3450,0
20250401,092200,1814785,3450,3450,3450,3450,10
20250401,092100,1780285,3450,3450,3450,3450,0
20250401,092000,1780285,3450,3450,3450,3450,20
20250401,091900,1711285,3480,3480,3480,3480,30
20250401,091800,1606885,3490,3490,3490,3490,0
20250401,091700,1606885,3490,3490,3490,3490,0
20250401,091600,1606885,3490,3470,3490,3470,30
20250401,091500,1502495,3430,3430,3430,3430,0
20250401,091400,1502495,3430,3430,3430,3430,0
20250401,091300,1502495,3430,3430,3430,3430,37
20250401,091200,1375585,3420,3420,3420,3420,0
20250401,091100,1375585,3420,3420,3420,3420,0
20250401,091000,1375585,3420,3420,3420,3420,180
20250401,090900,759985,3420,3420,3420,3420,28
20250401,090800,664225,3420,3420,3420,3420,54
20250401,090700,479545,3415,3415,3415,3415,0
20250401,090600,479545,3415,3415,3415,3415,0
20250401,090500,479545,3415,3415,3415,3415,0
20250401,090400,479545,3415,3415,3415,3415,48
20250401,090300,315625,3415,3425,3425,3415,50
20250401,090200,144530,3495,3450,3495,3450,8
20250401,090100,116620,3430,3430,3430,3430,0
20250401,090000,116620,3430,3430,3430,3430,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 21521667 3470 3470 3470 3470 172
3 20250401 185500 21521667 3470 3470 3470 3470 0
4 20250401 185400 21521667 3470 3470 3470 3470 0
5 20250401 185300 21521667 3470 3470 3470 3470 0
6 20250401 185200 21521667 3470 3470 3470 3470 0
7 20250401 185100 21521667 3470 3470 3470 3470 0
8 20250401 185000 21521667 3470 3470 3470 3470 0
9 20250401 184900 21521667 3470 3470 3470 3470 0
10 20250401 184800 21521667 3470 3470 3470 3470 0
11 20250401 184700 21521667 3470 3470 3470 3470 0
12 20250401 184600 21521667 3470 3470 3470 3470 0
13 20250401 184500 21521667 3470 3470 3470 3470 0
14 20250401 184400 21521667 3470 3470 3470 3470 0
15 20250401 184300 21521667 3470 3470 3470 3470 0
16 20250401 184200 21521667 3470 3470 3470 3470 0
17 20250401 184100 21521667 3470 3470 3470 3470 0
18 20250401 184000 21521667 3470 3470 3470 3470 0
19 20250401 183900 21521667 3470 3470 3470 3470 0
20 20250401 183800 21521667 3470 3470 3470 3470 0
21 20250401 183700 21521667 3470 3470 3470 3470 0
22 20250401 183600 21521667 3470 3470 3470 3470 0
23 20250401 183500 21521667 3470 3470 3470 3470 0
24 20250401 183400 21521667 3470 3470 3470 3470 0
25 20250401 183300 21521667 3470 3470 3470 3470 0
26 20250401 183200 21521667 3470 3470 3470 3470 0
27 20250401 183100 21521667 3470 3470 3470 3470 0
28 20250401 183000 21521667 3470 3470 3470 3470 0
29 20250401 182900 21521667 3470 3470 3470 3470 0
30 20250401 182800 21521667 3470 3470 3470 3470 0
31 20250401 182700 21521667 3470 3470 3470 3470 0
32 20250401 182600 21521667 3470 3470 3470 3470 172
33 20250401 182500 21521667 3470 3470 3470 3470 0
34 20250401 182400 21521667 3470 3470 3470 3470 0
35 20250401 182300 21521667 3470 3470 3470 3470 0
36 20250401 182200 21521667 3470 3470 3470 3470 0
37 20250401 182100 21521667 3470 3470 3470 3470 0
38 20250401 182000 21521667 3470 3470 3470 3470 0
39 20250401 181900 21521667 3470 3470 3470 3470 0
40 20250401 181800 21521667 3470 3470 3470 3470 0
41 20250401 181700 21521667 3470 3470 3470 3470 0
42 20250401 181600 21521667 3470 3470 3470 3470 0
43 20250401 181500 21521667 3470 3470 3470 3470 0
44 20250401 181400 21521667 3470 3470 3470 3470 0
45 20250401 181300 21521667 3470 3470 3470 3470 0
46 20250401 181200 21521667 3470 3470 3470 3470 0
47 20250401 181100 21521667 3470 3470 3470 3470 0
48 20250401 181000 21521667 3470 3470 3470 3470 0
49 20250401 180900 21521667 3470 3470 3470 3470 0
50 20250401 180800 21521667 3470 3470 3470 3470 0
51 20250401 180700 21521667 3470 3470 3470 3470 0
52 20250401 180600 21521667 3470 3470 3470 3470 0
53 20250401 180500 21521667 3470 3470 3470 3470 0
54 20250401 180400 21521667 3470 3470 3470 3470 0
55 20250401 180300 21521667 3470 3470 3470 3470 0
56 20250401 180200 21521667 3470 3470 3470 3470 0
57 20250401 180100 21521667 3470 3470 3470 3470 0
58 20250401 180000 21521667 3470 3470 3470 3470 0
59 20250401 175900 21521667 3470 3470 3470 3470 0
60 20250401 175800 21521667 3470 3470 3470 3470 0
61 20250401 175700 21521667 3470 3470 3470 3470 0
62 20250401 175600 21521667 3470 3470 3470 3470 172
63 20250401 175500 21521667 3470 3470 3470 3470 0
64 20250401 175400 21521667 3470 3470 3470 3470 0
65 20250401 175300 21521667 3470 3470 3470 3470 0
66 20250401 175200 21521667 3470 3470 3470 3470 0
67 20250401 175100 21521667 3470 3470 3470 3470 0
68 20250401 175000 21521667 3470 3470 3470 3470 0
69 20250401 174900 21521667 3470 3470 3470 3470 0
70 20250401 174800 21521667 3470 3470 3470 3470 0
71 20250401 174700 21521667 3470 3470 3470 3470 0
72 20250401 174600 21521667 3470 3470 3470 3470 0
73 20250401 174500 21521667 3470 3470 3470 3470 0
74 20250401 174400 21521667 3470 3470 3470 3470 0
75 20250401 174300 21521667 3470 3470 3470 3470 0
76 20250401 174200 21521667 3470 3470 3470 3470 0
77 20250401 174100 21521667 3470 3470 3470 3470 0
78 20250401 174000 21521667 3470 3470 3470 3470 0
79 20250401 173900 21521667 3470 3470 3470 3470 0
80 20250401 173800 21521667 3470 3470 3470 3470 0
81 20250401 173700 21521667 3470 3470 3470 3470 0
82 20250401 173600 21521667 3470 3470 3470 3470 0
83 20250401 173500 21521667 3470 3470 3470 3470 0
84 20250401 173400 21521667 3470 3470 3470 3470 0
85 20250401 173300 21521667 3470 3470 3470 3470 0
86 20250401 173200 21521667 3470 3470 3470 3470 0
87 20250401 173100 21521667 3470 3470 3470 3470 0
88 20250401 173000 21521667 3470 3470 3470 3470 0
89 20250401 172900 21521667 3470 3470 3470 3470 0
90 20250401 172800 21521667 3470 3470 3470 3470 0
91 20250401 172700 21521667 3470 3470 3470 3470 0
92 20250401 172600 21521667 3470 3470 3470 3470 172
93 20250401 172500 21521667 3470 3470 3470 3470 0
94 20250401 172400 21521667 3470 3470 3470 3470 0
95 20250401 172300 21521667 3470 3470 3470 3470 0
96 20250401 172200 21521667 3470 3470 3470 3470 0
97 20250401 172100 21521667 3470 3470 3470 3470 0
98 20250401 172000 21521667 3470 3470 3470 3470 0
99 20250401 171900 21521667 3470 3470 3470 3470 0
100 20250401 171800 21521667 3470 3470 3470 3470 0
101 20250401 171700 21521667 3470 3470 3470 3470 0
102 20250401 171600 21521667 3470 3470 3470 3470 0
103 20250401 171500 21521667 3470 3470 3470 3470 0
104 20250401 171400 21521667 3470 3470 3470 3470 0
105 20250401 171300 21521667 3470 3470 3470 3470 0
106 20250401 171200 21521667 3470 3470 3470 3470 0
107 20250401 171100 21521667 3470 3470 3470 3470 0
108 20250401 171000 21521667 3470 3470 3470 3470 0
109 20250401 170900 21521667 3470 3470 3470 3470 0
110 20250401 170800 21521667 3470 3470 3470 3470 0
111 20250401 170700 21521667 3470 3470 3470 3470 0
112 20250401 170600 21521667 3470 3470 3470 3470 0
113 20250401 170500 21521667 3470 3470 3470 3470 0
114 20250401 170400 21521667 3470 3470 3470 3470 0
115 20250401 170300 21521667 3470 3470 3470 3470 0
116 20250401 170200 21521667 3470 3470 3470 3470 0
117 20250401 170100 21521667 3470 3470 3470 3470 0
118 20250401 170000 21521667 3470 3470 3470 3470 0
119 20250401 165900 21521667 3470 3470 3470 3470 0
120 20250401 165800 21521667 3470 3470 3470 3470 0
121 20250401 165700 21521667 3470 3470 3470 3470 0
122 20250401 165600 21521667 3470 3470 3470 3470 172
123 20250401 165500 21521667 3470 3470 3470 3470 0
124 20250401 165400 21521667 3470 3470 3470 3470 0
125 20250401 165300 21521667 3470 3470 3470 3470 0
126 20250401 165200 21521667 3470 3470 3470 3470 0
127 20250401 165100 21521667 3470 3470 3470 3470 0
128 20250401 165000 21521667 3470 3470 3470 3470 0
129 20250401 164900 21521667 3470 3470 3470 3470 0
130 20250401 164800 21521667 3470 3470 3470 3470 0
131 20250401 164700 21521667 3470 3470 3470 3470 0
132 20250401 164600 21521667 3470 3470 3470 3470 0
133 20250401 164500 21521667 3470 3470 3470 3470 0
134 20250401 164400 21521667 3470 3470 3470 3470 0
135 20250401 164300 21521667 3470 3470 3470 3470 0
136 20250401 164200 21521667 3470 3470 3470 3470 0
137 20250401 164100 21521667 3470 3470 3470 3470 0
138 20250401 164000 21521667 3470 3470 3470 3470 0
139 20250401 163900 21521667 3470 3470 3470 3470 0
140 20250401 163800 21521667 3470 3470 3470 3470 0
141 20250401 163700 21521667 3470 3470 3470 3470 0
142 20250401 163600 21521667 3470 3470 3470 3470 0
143 20250401 163500 21521667 3470 3470 3470 3470 0
144 20250401 163400 21521667 3470 3470 3470 3470 0
145 20250401 163300 21521667 3470 3470 3470 3470 0
146 20250401 163200 21521667 3470 3470 3470 3470 0
147 20250401 163100 21521667 3470 3470 3470 3470 0
148 20250401 163000 21521667 3470 3470 3470 3470 0
149 20250401 162900 21521667 3470 3470 3470 3470 0
150 20250401 162800 21521667 3470 3470 3470 3470 0
151 20250401 162700 21521667 3470 3470 3470 3470 0
152 20250401 162600 21521667 3470 3470 3470 3470 172
153 20250401 162500 21521667 3470 3470 3470 3470 0
154 20250401 162400 21521667 3470 3470 3470 3470 0
155 20250401 162300 21521667 3470 3470 3470 3470 0
156 20250401 162200 21521667 3470 3470 3470 3470 0
157 20250401 162100 21521667 3470 3470 3470 3470 0
158 20250401 162000 21521667 3470 3470 3470 3470 0
159 20250401 161900 21521667 3470 3470 3470 3470 0
160 20250401 161800 21521667 3470 3470 3470 3470 0
161 20250401 161700 21521667 3470 3470 3470 3470 0
162 20250401 161600 21521667 3470 3470 3470 3470 0
163 20250401 161500 21521667 3470 3470 3470 3470 0
164 20250401 161400 21521667 3470 3470 3470 3470 0
165 20250401 161300 21521667 3470 3470 3470 3470 0
166 20250401 161200 21521667 3470 3470 3470 3470 0
167 20250401 161100 21521667 3470 3470 3470 3470 0
168 20250401 161000 21521667 3470 3470 3470 3470 0
169 20250401 160900 21521667 3470 3470 3470 3470 0
170 20250401 160800 21521667 3470 3470 3470 3470 0
171 20250401 160700 21521667 3470 3470 3470 3470 0
172 20250401 160600 21521667 3470 3470 3470 3470 0
173 20250401 160500 21521667 3470 3470 3470 3470 0
174 20250401 160400 21521667 3470 3470 3470 3470 0
175 20250401 160300 21521667 3470 3470 3470 3470 0
176 20250401 160200 21521667 3470 3470 3470 3470 0
177 20250401 160100 21521667 3470 3470 3470 3470 0
178 20250401 160000 21521667 3470 3470 3470 3470 0
179 20250401 155900 21521667 3470 3470 3470 3470 0
180 20250401 155800 21521667 3470 3470 3470 3470 0
181 20250401 155700 21521667 3470 3470 3470 3470 0
182 20250401 155600 21521667 3470 3470 3470 3470 172
183 20250401 155500 21521667 3470 3470 3470 3470 0
184 20250401 155400 21521667 3470 3470 3470 3470 0
185 20250401 155300 21521667 3470 3470 3470 3470 0
186 20250401 155200 21521667 3470 3470 3470 3470 0
187 20250401 155100 21521667 3470 3470 3470 3470 0
188 20250401 155000 21521667 3470 3470 3470 3470 0
189 20250401 154900 21521667 3470 3470 3470 3470 0
190 20250401 154800 21521667 3470 3470 3470 3470 0
191 20250401 154700 21521667 3470 3470 3470 3470 0
192 20250401 154600 21521667 3470 3470 3470 3470 0
193 20250401 154500 21521667 3470 3470 3470 3470 0
194 20250401 154400 21521667 3470 3470 3470 3470 0
195 20250401 154300 21521667 3470 3470 3470 3470 0
196 20250401 154200 21521667 3470 3470 3470 3470 0
197 20250401 154100 21521667 3470 3470 3470 3470 0
198 20250401 154000 21521667 3470 3470 3470 3470 0
199 20250401 153900 21521667 3470 3470 3470 3470 0
200 20250401 153800 21521667 3470 3470 3470 3470 0
201 20250401 153700 21521667 3470 3470 3470 3470 0
202 20250401 153600 21521667 3470 3470 3470 3470 0
203 20250401 153500 21521667 3470 3470 3470 3470 0
204 20250401 153400 21521667 3470 3470 3470 3470 0
205 20250401 153300 21521667 3470 3470 3470 3470 0
206 20250401 153200 21521667 3470 3470 3470 3470 0
207 20250401 153100 21521667 3470 3470 3470 3470 0
208 20250401 153000 21521667 3470 3470 3470 3470 172
209 20250401 152900 20924827 3480 3480 3480 3480 0
210 20250401 152800 20924827 3480 3480 3480 3480 0
211 20250401 152700 20924827 3480 3480 3480 3480 0
212 20250401 152600 20924827 3480 3480 3480 3480 0
213 20250401 152500 20924827 3480 3480 3480 3480 0
214 20250401 152400 20924827 3480 3480 3480 3480 0
215 20250401 152300 20924827 3480 3480 3480 3480 0
216 20250401 152200 20924827 3480 3480 3480 3480 0
217 20250401 152100 20924827 3480 3480 3480 3480 0
218 20250401 152000 20924827 3480 3480 3480 3480 0
219 20250401 151900 20924827 3480 3480 3480 3480 0
220 20250401 151800 20924827 3480 3480 3480 3480 0
221 20250401 151700 20924827 3480 3480 3480 3480 0
222 20250401 151600 20924827 3480 3480 3480 3480 0
223 20250401 151500 20924827 3480 3480 3480 3480 1
224 20250401 151400 20921347 3475 3475 3475 3475 0
225 20250401 151300 20921347 3475 3475 3475 3475 20
226 20250401 151200 20851847 3480 3480 3480 3480 0
227 20250401 151100 20851847 3480 3480 3480 3480 0
228 20250401 151000 20851847 3480 3480 3480 3480 0
229 20250401 150900 20851847 3480 3480 3480 3480 0
230 20250401 150800 20851847 3480 3480 3480 3480 0
231 20250401 150700 20851847 3480 3480 3480 3480 0
232 20250401 150600 20851847 3480 3480 3480 3480 0
233 20250401 150500 20851847 3480 3480 3480 3480 20
234 20250401 150400 20782247 3480 3480 3480 3480 0
235 20250401 150300 20782247 3480 3480 3480 3480 0
236 20250401 150200 20782247 3480 3480 3480 3480 0
237 20250401 150100 20782247 3480 3480 3480 3480 0
238 20250401 150000 20782247 3480 3480 3480 3480 2
239 20250401 145900 20775287 3480 3480 3480 3480 2
240 20250401 145800 20768327 3475 3475 3475 3475 181
241 20250401 145700 20139352 3470 3470 3470 3470 0
242 20250401 145600 20139352 3470 3470 3470 3470 0
243 20250401 145500 20139352 3470 3470 3470 3470 0
244 20250401 145400 20139352 3470 3470 3470 3470 0
245 20250401 145300 20139352 3470 3470 3470 3470 0
246 20250401 145200 20139352 3470 3470 3470 3470 0
247 20250401 145100 20139352 3470 3470 3470 3470 10
248 20250401 145000 20104652 3470 3470 3470 3470 0
249 20250401 144900 20104652 3470 3470 3470 3470 0
250 20250401 144800 20104652 3470 3470 3470 3470 0
251 20250401 144700 20104652 3470 3470 3470 3470 0
252 20250401 144600 20104652 3470 3470 3470 3470 0
253 20250401 144500 20104652 3470 3470 3470 3470 0
254 20250401 144400 20104652 3470 3470 3470 3470 0
255 20250401 144300 20104652 3470 3470 3470 3470 0
256 20250401 144200 20104652 3470 3470 3470 3470 0
257 20250401 144100 20104652 3470 3470 3470 3470 0
258 20250401 144000 20104652 3470 3470 3470 3470 0
259 20250401 143900 20104652 3470 3470 3470 3470 48
260 20250401 143800 19938092 3470 3470 3470 3470 27
261 20250401 143700 19844402 3470 3470 3470 3470 0
262 20250401 143600 19844402 3470 3470 3470 3470 0
263 20250401 143500 19844402 3470 3470 3470 3470 0
264 20250401 143400 19844402 3470 3470 3470 3470 31
265 20250401 143300 19736832 3470 3470 3470 3470 0
266 20250401 143200 19736832 3470 3470 3470 3470 0
267 20250401 143100 19736832 3470 3470 3470 3470 4
268 20250401 143000 19722952 3470 3470 3470 3470 10
269 20250401 142900 19688252 3470 3470 3470 3470 0
270 20250401 142800 19688252 3470 3470 3470 3470 0
271 20250401 142700 19688252 3470 3470 3470 3470 0
272 20250401 142600 19688252 3470 3470 3470 3470 5
273 20250401 142500 19670902 3470 3470 3470 3470 0
274 20250401 142400 19670902 3470 3470 3470 3470 0
275 20250401 142300 19670902 3470 3470 3470 3470 0
276 20250401 142200 19670902 3470 3470 3470 3470 10
277 20250401 142100 19636202 3470 3470 3470 3470 0
278 20250401 142000 19636202 3470 3470 3470 3470 0
279 20250401 141900 19636202 3470 3470 3470 3470 0
280 20250401 141800 19636202 3470 3470 3470 3470 0
281 20250401 141700 19636202 3470 3470 3470 3470 0
282 20250401 141600 19636202 3470 3470 3470 3470 0
283 20250401 141500 19636202 3470 3465 3470 3465 405
284 20250401 141400 18232852 3465 3465 3465 3465 0
285 20250401 141300 18232852 3465 3465 3465 3465 0
286 20250401 141200 18232852 3465 3465 3465 3465 0
287 20250401 141100 18232852 3465 3465 3465 3465 5
288 20250401 141000 18215527 3460 3460 3460 3460 0
289 20250401 140900 18215527 3460 3460 3460 3460 58
290 20250401 140800 18014847 3460 3460 3460 3460 0
291 20250401 140700 18014847 3460 3460 3460 3460 0
292 20250401 140600 18014847 3460 3460 3460 3460 0
293 20250401 140500 18014847 3460 3460 3460 3460 0
294 20250401 140400 18014847 3460 3460 3460 3460 0
295 20250401 140300 18014847 3460 3460 3460 3460 0
296 20250401 140200 18014847 3460 3460 3460 3460 0
297 20250401 140100 18014847 3460 3460 3460 3460 0
298 20250401 140000 18014847 3460 3460 3460 3460 0
299 20250401 135900 18014847 3460 3460 3460 3460 0
300 20250401 135800 18014847 3460 3460 3460 3460 0
301 20250401 135700 18014847 3460 3460 3460 3460 0
302 20250401 135600 18014847 3460 3460 3460 3460 0
303 20250401 135500 18014847 3460 3460 3460 3460 0
304 20250401 135400 18014847 3460 3460 3460 3460 0
305 20250401 135300 18014847 3460 3460 3460 3460 0
306 20250401 135200 18014847 3460 3460 3460 3460 0
307 20250401 135100 18014847 3460 3460 3460 3460 0
308 20250401 135000 18014847 3460 3460 3460 3460 0
309 20250401 134900 18014847 3460 3460 3460 3460 0
310 20250401 134800 18014847 3460 3460 3460 3460 0
311 20250401 134700 18014847 3460 3460 3460 3460 0
312 20250401 134600 18014847 3460 3460 3460 3460 0
313 20250401 134500 18014847 3460 3460 3460 3460 5
314 20250401 134400 17997547 3455 3455 3455 3455 0
315 20250401 134300 17997547 3455 3455 3455 3455 0
316 20250401 134200 17997547 3455 3455 3455 3455 0
317 20250401 134100 17997547 3455 3455 3455 3455 0
318 20250401 134000 17997547 3455 3455 3455 3455 0
319 20250401 133900 17997547 3455 3455 3455 3455 0
320 20250401 133800 17997547 3455 3455 3455 3455 0
321 20250401 133700 17997547 3455 3455 3455 3455 0
322 20250401 133600 17997547 3455 3452 3455 3452 3
323 20250401 133500 17987185 3460 3460 3460 3460 0
324 20250401 133400 17987185 3460 3460 3460 3460 0
325 20250401 133300 17987185 3460 3460 3460 3460 0
326 20250401 133200 17987185 3460 3460 3460 3460 0
327 20250401 133100 17987185 3460 3460 3460 3460 43
328 20250401 133000 17838405 3455 3455 3455 3455 300
329 20250401 132900 16801905 3455 3455 3455 3455 0
330 20250401 132800 16801905 3455 3455 3455 3455 0
331 20250401 132700 16801905 3455 3455 3455 3455 0
332 20250401 132600 16801905 3455 3455 3455 3455 0
333 20250401 132500 16801905 3455 3455 3455 3455 17
334 20250401 132400 16743170 3455 3455 3455 3455 583
335 20250401 132300 14728905 3455 3455 3455 3455 0
336 20250401 132200 14728905 3455 3455 3455 3455 0
337 20250401 132100 14728905 3455 3455 3455 3455 21
338 20250401 132000 14656350 3455 3455 3455 3455 0
339 20250401 131900 14656350 3455 3455 3455 3455 0
340 20250401 131800 14656350 3455 3455 3455 3455 0
341 20250401 131700 14656350 3455 3455 3455 3455 0
342 20250401 131600 14656350 3455 3455 3455 3455 0
343 20250401 131500 14656350 3455 3455 3455 3455 0
344 20250401 131400 14656350 3455 3455 3455 3455 0
345 20250401 131300 14656350 3455 3455 3455 3455 0
346 20250401 131200 14656350 3455 3455 3455 3455 0
347 20250401 131100 14656350 3455 3455 3455 3455 0
348 20250401 131000 14656350 3455 3455 3455 3455 0
349 20250401 130900 14656350 3455 3455 3455 3455 0
350 20250401 130800 14656350 3455 3455 3455 3455 0
351 20250401 130700 14656350 3455 3455 3455 3455 0
352 20250401 130600 14656350 3455 3455 3455 3455 0
353 20250401 130500 14656350 3455 3455 3455 3455 0
354 20250401 130400 14656350 3455 3455 3455 3455 10
355 20250401 130300 14621800 3440 3440 3440 3440 0
356 20250401 130200 14621800 3440 3440 3440 3440 0
357 20250401 130100 14621800 3440 3440 3440 3440 0
358 20250401 130000 14621800 3440 3440 3440 3440 0
359 20250401 125900 14621800 3440 3440 3440 3440 0
360 20250401 125800 14621800 3440 3440 3440 3440 0
361 20250401 125700 14621800 3440 3440 3440 3440 0
362 20250401 125600 14621800 3440 3440 3440 3440 0
363 20250401 125500 14621800 3440 3440 3440 3440 0
364 20250401 125400 14621800 3440 3440 3440 3440 0
365 20250401 125300 14621800 3440 3440 3440 3440 0
366 20250401 125200 14621800 3440 3440 3440 3440 0
367 20250401 125100 14621800 3440 3440 3440 3440 0
368 20250401 125000 14621800 3440 3440 3440 3440 5
369 20250401 124900 14604600 3455 3455 3455 3455 0
370 20250401 124800 14604600 3455 3455 3455 3455 0
371 20250401 124700 14604600 3455 3455 3455 3455 0
372 20250401 124600 14604600 3455 3455 3455 3455 0
373 20250401 124500 14604600 3455 3455 3455 3455 13
374 20250401 124400 14559685 3440 3440 3440 3440 0
375 20250401 124300 14559685 3440 3440 3440 3440 0
376 20250401 124200 14559685 3440 3440 3440 3440 0
377 20250401 124100 14559685 3440 3440 3440 3440 0
378 20250401 124000 14559685 3440 3440 3440 3440 0
379 20250401 123900 14559685 3440 3440 3440 3440 0
380 20250401 123800 14559685 3440 3440 3440 3440 0
381 20250401 123700 14559685 3440 3440 3440 3440 0
382 20250401 123600 14559685 3440 3440 3440 3440 0
383 20250401 123500 14559685 3440 3440 3440 3440 0
384 20250401 123400 14559685 3440 3440 3440 3440 0
385 20250401 123300 14559685 3440 3440 3440 3440 0
386 20250401 123200 14559685 3440 3440 3440 3440 0
387 20250401 123100 14559685 3440 3440 3440 3440 0
388 20250401 123000 14559685 3440 3440 3440 3440 0
389 20250401 122900 14559685 3440 3440 3440 3440 0
390 20250401 122800 14559685 3440 3440 3440 3440 0
391 20250401 122700 14559685 3440 3440 3440 3440 0
392 20250401 122600 14559685 3440 3440 3440 3440 24
393 20250401 122500 14477125 3440 3440 3440 3440 0
394 20250401 122400 14477125 3440 3440 3440 3440 0
395 20250401 122300 14477125 3440 3440 3440 3440 0
396 20250401 122200 14477125 3440 3440 3440 3440 0
397 20250401 122100 14477125 3440 3440 3440 3440 0
398 20250401 122000 14477125 3440 3440 3440 3440 0
399 20250401 121900 14477125 3440 3440 3440 3440 0
400 20250401 121800 14477125 3440 3435 3440 3435 2
401 20250401 121700 14470250 3430 3430 3430 3430 0
402 20250401 121600 14470250 3430 3430 3430 3430 0
403 20250401 121500 14470250 3430 3430 3430 3430 0
404 20250401 121400 14470250 3430 3430 3430 3430 0
405 20250401 121300 14470250 3430 3440 3440 3430 842
406 20250401 121200 11578955 3440 3440 3440 3440 0
407 20250401 121100 11578955 3440 3440 3440 3440 0
408 20250401 121000 11578955 3440 3440 3440 3440 0
409 20250401 120900 11578955 3440 3440 3440 3440 0
410 20250401 120800 11578955 3440 3440 3440 3440 0
411 20250401 120700 11578955 3440 3440 3440 3440 0
412 20250401 120600 11578955 3440 3440 3440 3440 1
413 20250401 120500 11575515 3455 3455 3455 3455 0
414 20250401 120400 11575515 3455 3455 3455 3455 1
415 20250401 120300 11572060 3455 3455 3455 3455 0
416 20250401 120200 11572060 3455 3455 3455 3455 0
417 20250401 120100 11572060 3455 3455 3455 3455 50
418 20250401 120000 11399310 3455 3455 3455 3455 0
419 20250401 115900 11399310 3455 3455 3455 3455 0
420 20250401 115800 11399310 3455 3455 3455 3455 0
421 20250401 115700 11399310 3455 3455 3455 3455 0
422 20250401 115600 11399310 3455 3455 3455 3455 0
423 20250401 115500 11399310 3455 3455 3455 3455 0
424 20250401 115400 11399310 3455 3455 3455 3455 0
425 20250401 115300 11399310 3455 3455 3455 3455 0
426 20250401 115200 11399310 3455 3455 3455 3455 0
427 20250401 115100 11399310 3455 3455 3455 3455 0
428 20250401 115000 11399310 3455 3455 3455 3455 0
429 20250401 114900 11399310 3455 3455 3455 3455 0
430 20250401 114800 11399310 3455 3455 3455 3455 0
431 20250401 114700 11399310 3455 3455 3455 3455 0
432 20250401 114600 11399310 3455 3455 3455 3455 0
433 20250401 114500 11399310 3455 3455 3455 3455 0
434 20250401 114400 11399310 3455 3455 3455 3455 0
435 20250401 114300 11399310 3455 3455 3455 3455 0
436 20250401 114200 11399310 3455 3455 3455 3455 0
437 20250401 114100 11399310 3455 3455 3455 3455 0
438 20250401 114000 11399310 3455 3455 3455 3455 0
439 20250401 113900 11399310 3455 3455 3455 3455 0
440 20250401 113800 11399310 3455 3455 3455 3455 0
441 20250401 113700 11399310 3455 3455 3455 3455 200
442 20250401 113600 10708310 3455 3455 3455 3455 1
443 20250401 113500 10704855 3450 3450 3450 3450 16
444 20250401 113400 10649655 3450 3450 3450 3450 1
445 20250401 113300 10646205 3450 3450 3450 3450 0
446 20250401 113200 10646205 3450 3450 3450 3450 0
447 20250401 113100 10646205 3450 3450 3450 3450 0
448 20250401 113000 10646205 3450 3450 3450 3450 0
449 20250401 112900 10646205 3450 3450 3450 3450 0
450 20250401 112800 10646205 3450 3450 3450 3450 0
451 20250401 112700 10646205 3450 3450 3450 3450 0
452 20250401 112600 10646205 3450 3450 3450 3450 0
453 20250401 112500 10646205 3450 3450 3450 3450 0
454 20250401 112400 10646205 3450 3450 3450 3450 0
455 20250401 112300 10646205 3450 3450 3450 3450 0
456 20250401 112200 10646205 3450 3450 3450 3450 0
457 20250401 112100 10646205 3450 3450 3450 3450 0
458 20250401 112000 10646205 3450 3450 3450 3450 0
459 20250401 111900 10646205 3450 3450 3450 3450 0
460 20250401 111800 10646205 3450 3450 3450 3450 0
461 20250401 111700 10646205 3450 3450 3450 3450 0
462 20250401 111600 10646205 3450 3450 3450 3450 290
463 20250401 111500 9645705 3450 3450 3450 3450 0
464 20250401 111400 9645705 3450 3450 3450 3450 0
465 20250401 111300 9645705 3450 3450 3450 3450 0
466 20250401 111200 9645705 3450 3450 3450 3450 0
467 20250401 111100 9645705 3450 3450 3450 3450 592
468 20250401 111000 7603305 3450 3450 3450 3450 0
469 20250401 110900 7603305 3450 3450 3450 3450 0
470 20250401 110800 7603305 3450 3450 3450 3450 0
471 20250401 110700 7603305 3450 3450 3450 3450 45
472 20250401 110600 7448055 3450 3470 3470 3450 65
473 20250401 110500 7223785 3450 3450 3450 3450 0
474 20250401 110400 7223785 3450 3430 3450 3430 294
475 20250401 110300 6214085 3420 3420 3420 3420 358
476 20250401 110200 4989725 3420 3420 3420 3420 0
477 20250401 110100 4989725 3420 3420 3420 3420 0
478 20250401 110000 4989725 3420 3420 3420 3420 0
479 20250401 105900 4989725 3420 3420 3420 3420 0
480 20250401 105800 4989725 3420 3420 3420 3420 0
481 20250401 105700 4989725 3420 3420 3420 3420 0
482 20250401 105600 4989725 3420 3420 3420 3420 0
483 20250401 105500 4989725 3420 3420 3420 3420 0
484 20250401 105400 4989725 3420 3420 3420 3420 0
485 20250401 105300 4989725 3420 3420 3420 3420 0
486 20250401 105200 4989725 3420 3420 3420 3420 1
487 20250401 105100 4986305 3420 3420 3420 3420 19
488 20250401 105000 4921325 3415 3415 3415 3415 0
489 20250401 104900 4921325 3415 3415 3415 3415 0
490 20250401 104800 4921325 3415 3415 3415 3415 0
491 20250401 104700 4921325 3415 3415 3415 3415 0
492 20250401 104600 4921325 3415 3415 3415 3415 0
493 20250401 104500 4921325 3415 3415 3415 3415 0
494 20250401 104400 4921325 3415 3415 3415 3415 0
495 20250401 104300 4921325 3415 3415 3415 3415 0
496 20250401 104200 4921325 3415 3415 3415 3415 0
497 20250401 104100 4921325 3415 3415 3415 3415 0
498 20250401 104000 4921325 3415 3415 3415 3415 0
499 20250401 103900 4921325 3415 3415 3415 3415 0
500 20250401 103800 4921325 3415 3415 3415 3415 0
501 20250401 103700 4921325 3415 3415 3415 3415 0
502 20250401 103600 4921325 3415 3415 3415 3415 0
503 20250401 103500 4921325 3415 3420 3420 3415 25
504 20250401 103400 4835925 3415 3415 3415 3415 0
505 20250401 103300 4835925 3415 3415 3415 3415 0
506 20250401 103200 4835925 3415 3415 3415 3415 0
507 20250401 103100 4835925 3415 3415 3415 3415 0
508 20250401 103000 4835925 3415 3415 3415 3415 0
509 20250401 102900 4835925 3415 3415 3415 3415 0
510 20250401 102800 4835925 3415 3415 3415 3415 0
511 20250401 102700 4835925 3415 3430 3430 3415 2
512 20250401 102600 4829080 3430 3430 3430 3430 0
513 20250401 102500 4829080 3430 3430 3430 3430 0
514 20250401 102400 4829080 3430 3430 3430 3430 0
515 20250401 102300 4829080 3430 3425 3430 3425 103
516 20250401 102200 4475900 3430 3430 3430 3430 170
517 20250401 102100 3892800 3430 3430 3430 3430 0
518 20250401 102000 3892800 3430 3430 3430 3430 0
519 20250401 101900 3892800 3430 3430 3430 3430 0
520 20250401 101800 3892800 3430 3430 3430 3430 0
521 20250401 101700 3892800 3430 3430 3430 3430 0
522 20250401 101600 3892800 3430 3430 3430 3430 0
523 20250401 101500 3892800 3430 3430 3430 3430 0
524 20250401 101400 3892800 3430 3430 3430 3430 1
525 20250401 101300 3889370 3435 3435 3435 3435 0
526 20250401 101200 3889370 3435 3435 3435 3435 0
527 20250401 101100 3889370 3435 3435 3435 3435 0
528 20250401 101000 3889370 3435 3435 3435 3435 0
529 20250401 100900 3889370 3435 3435 3435 3435 0
530 20250401 100800 3889370 3435 3435 3435 3435 0
531 20250401 100700 3889370 3435 3435 3435 3435 50
532 20250401 100600 3717620 3415 3435 3435 3415 4
533 20250401 100500 3703910 3435 3435 3435 3435 0
534 20250401 100400 3703910 3435 3435 3435 3435 0
535 20250401 100300 3703910 3435 3435 3435 3435 0
536 20250401 100200 3703910 3435 3435 3435 3435 4
537 20250401 100100 3690170 3435 3435 3435 3415 13
538 20250401 100000 3645535 3415 3415 3415 3415 0
539 20250401 095900 3645535 3415 3415 3415 3415 0
540 20250401 095800 3645535 3415 3415 3415 3415 0
541 20250401 095700 3645535 3415 3415 3415 3415 0
542 20250401 095600 3645535 3415 3435 3435 3415 2
543 20250401 095500 3638685 3430 3430 3430 3430 1
544 20250401 095400 3635255 3435 3450 3450 3435 330
545 20250401 095300 2497010 3450 3450 3450 3450 0
546 20250401 095200 2497010 3450 3450 3450 3450 0
547 20250401 095100 2497010 3450 3450 3450 3450 1
548 20250401 095000 2493560 3465 3465 3465 3465 0
549 20250401 094900 2493560 3465 3465 3465 3465 0
550 20250401 094800 2493560 3465 3465 3465 3465 0
551 20250401 094700 2493560 3465 3465 3465 3465 0
552 20250401 094600 2493560 3465 3465 3465 3465 0
553 20250401 094500 2493560 3465 3465 3465 3465 0
554 20250401 094400 2493560 3465 3465 3465 3465 0
555 20250401 094300 2493560 3465 3465 3465 3465 0
556 20250401 094200 2493560 3465 3465 3465 3465 0
557 20250401 094100 2493560 3465 3465 3465 3465 0
558 20250401 094000 2493560 3465 3465 3465 3465 0
559 20250401 093900 2493560 3465 3465 3465 3465 145
560 20250401 093800 1991135 3465 3465 3465 3465 2
561 20250401 093700 1984205 3445 3445 3445 3440 14
562 20250401 093600 1935990 3465 3465 3465 3465 0
563 20250401 093500 1935990 3465 3465 3465 3465 4
564 20250401 093400 1922130 3475 3475 3475 3475 0
565 20250401 093300 1922130 3475 3475 3475 3475 0
566 20250401 093200 1922130 3475 3475 3475 3475 0
567 20250401 093100 1922130 3475 3475 3475 3475 0
568 20250401 093000 1922130 3475 3475 3475 3475 0
569 20250401 092900 1922130 3475 3475 3475 3475 0
570 20250401 092800 1922130 3475 3455 3475 3455 28
571 20250401 092700 1825190 3485 3485 3485 3485 0
572 20250401 092600 1825190 3485 3485 3485 3485 1
573 20250401 092500 1821705 3435 3435 3435 3435 0
574 20250401 092400 1821705 3435 3485 3485 3435 2
575 20250401 092300 1814785 3450 3450 3450 3450 0
576 20250401 092200 1814785 3450 3450 3450 3450 10
577 20250401 092100 1780285 3450 3450 3450 3450 0
578 20250401 092000 1780285 3450 3450 3450 3450 20
579 20250401 091900 1711285 3480 3480 3480 3480 30
580 20250401 091800 1606885 3490 3490 3490 3490 0
581 20250401 091700 1606885 3490 3490 3490 3490 0
582 20250401 091600 1606885 3490 3470 3490 3470 30
583 20250401 091500 1502495 3430 3430 3430 3430 0
584 20250401 091400 1502495 3430 3430 3430 3430 0
585 20250401 091300 1502495 3430 3430 3430 3430 37
586 20250401 091200 1375585 3420 3420 3420 3420 0
587 20250401 091100 1375585 3420 3420 3420 3420 0
588 20250401 091000 1375585 3420 3420 3420 3420 180
589 20250401 090900 759985 3420 3420 3420 3420 28
590 20250401 090800 664225 3420 3420 3420 3420 54
591 20250401 090700 479545 3415 3415 3415 3415 0
592 20250401 090600 479545 3415 3415 3415 3415 0
593 20250401 090500 479545 3415 3415 3415 3415 0
594 20250401 090400 479545 3415 3415 3415 3415 48
595 20250401 090300 315625 3415 3425 3425 3415 50
596 20250401 090200 144530 3495 3450 3495 3450 8
597 20250401 090100 116620 3430 3430 3430 3430 0
598 20250401 090000 116620 3430 3430 3430 3430 34

1
005960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,22946345,0,79394353700,0.00
20250327,0,22946345,0,80541670950,0.00
20250326,0,22946345,0,80312207500,0.00
20250325,0,22946345,0,79853280600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 22946345 0 79394353700 0.00
3 20250327 0 22946345 0 80541670950 0.00
4 20250326 0 22946345 0 80312207500 0.00
5 20250325 0 22946345 0 79853280600 0.00