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

601
006920/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,65754655,3150,3150,3150,3150,237
20250401,185800,65754655,3150,3150,3150,3150,0
20250401,185700,65754655,3150,3150,3150,3150,0
20250401,185600,65754655,3150,3150,3150,3150,0
20250401,185500,65754655,3150,3150,3150,3150,0
20250401,185400,65754655,3150,3150,3150,3150,0
20250401,185300,65754655,3150,3150,3150,3150,0
20250401,185200,65754655,3150,3150,3150,3150,0
20250401,185100,65754655,3150,3150,3150,3150,0
20250401,185000,65754655,3150,3150,3150,3150,0
20250401,184900,65754655,3150,3150,3150,3150,0
20250401,184800,65754655,3150,3150,3150,3150,0
20250401,184700,65754655,3150,3150,3150,3150,0
20250401,184600,65754655,3150,3150,3150,3150,0
20250401,184500,65754655,3150,3150,3150,3150,0
20250401,184400,65754655,3150,3150,3150,3150,0
20250401,184300,65754655,3150,3150,3150,3150,0
20250401,184200,65754655,3150,3150,3150,3150,0
20250401,184100,65754655,3150,3150,3150,3150,0
20250401,184000,65754655,3150,3150,3150,3150,0
20250401,183900,65754655,3150,3150,3150,3150,0
20250401,183800,65754655,3150,3150,3150,3150,0
20250401,183700,65754655,3150,3150,3150,3150,0
20250401,183600,65754655,3150,3150,3150,3150,0
20250401,183500,65754655,3150,3150,3150,3150,0
20250401,183400,65754655,3150,3150,3150,3150,0
20250401,183300,65754655,3150,3150,3150,3150,0
20250401,183200,65754655,3150,3150,3150,3150,0
20250401,183100,65754655,3150,3150,3150,3150,0
20250401,183000,65754655,3150,3150,3150,3150,0
20250401,182900,65754655,3150,3150,3150,3150,237
20250401,182800,65754655,3150,3150,3150,3150,0
20250401,182700,65754655,3150,3150,3150,3150,0
20250401,182600,65754655,3150,3150,3150,3150,0
20250401,182500,65754655,3150,3150,3150,3150,0
20250401,182400,65754655,3150,3150,3150,3150,0
20250401,182300,65754655,3150,3150,3150,3150,0
20250401,182200,65754655,3150,3150,3150,3150,0
20250401,182100,65754655,3150,3150,3150,3150,0
20250401,182000,65754655,3150,3150,3150,3150,0
20250401,181900,65754655,3150,3150,3150,3150,0
20250401,181800,65754655,3150,3150,3150,3150,0
20250401,181700,65754655,3150,3150,3150,3150,0
20250401,181600,65754655,3150,3150,3150,3150,0
20250401,181500,65754655,3150,3150,3150,3150,0
20250401,181400,65754655,3150,3150,3150,3150,0
20250401,181300,65754655,3150,3150,3150,3150,0
20250401,181200,65754655,3150,3150,3150,3150,0
20250401,181100,65754655,3150,3150,3150,3150,0
20250401,181000,65754655,3150,3150,3150,3150,0
20250401,180900,65754655,3150,3150,3150,3150,0
20250401,180800,65754655,3150,3150,3150,3150,0
20250401,180700,65754655,3150,3150,3150,3150,0
20250401,180600,65754655,3150,3150,3150,3150,0
20250401,180500,65754655,3150,3150,3150,3150,0
20250401,180400,65754655,3150,3150,3150,3150,0
20250401,180300,65754655,3150,3150,3150,3150,0
20250401,180200,65754655,3150,3150,3150,3150,0
20250401,180100,65754655,3150,3150,3150,3150,0
20250401,180000,65754655,3150,3150,3150,3150,0
20250401,175900,65754655,3150,3150,3150,3150,237
20250401,175800,65754655,3150,3150,3150,3150,0
20250401,175700,65754655,3150,3150,3150,3150,0
20250401,175600,65754655,3150,3150,3150,3150,0
20250401,175500,65754655,3150,3150,3150,3150,0
20250401,175400,65754655,3150,3150,3150,3150,0
20250401,175300,65754655,3150,3150,3150,3150,0
20250401,175200,65754655,3150,3150,3150,3150,0
20250401,175100,65754655,3150,3150,3150,3150,0
20250401,175000,65754655,3150,3150,3150,3150,0
20250401,174900,65754655,3150,3150,3150,3150,0
20250401,174800,65754655,3150,3150,3150,3150,0
20250401,174700,65754655,3150,3150,3150,3150,0
20250401,174600,65754655,3150,3150,3150,3150,0
20250401,174500,65754655,3150,3150,3150,3150,0
20250401,174400,65754655,3150,3150,3150,3150,0
20250401,174300,65754655,3150,3150,3150,3150,0
20250401,174200,65754655,3150,3150,3150,3150,0
20250401,174100,65754655,3150,3150,3150,3150,0
20250401,174000,65754655,3150,3150,3150,3150,0
20250401,173900,65754655,3150,3150,3150,3150,0
20250401,173800,65754655,3150,3150,3150,3150,0
20250401,173700,65754655,3150,3150,3150,3150,0
20250401,173600,65754655,3150,3150,3150,3150,0
20250401,173500,65754655,3150,3150,3150,3150,0
20250401,173400,65754655,3150,3150,3150,3150,0
20250401,173300,65754655,3150,3150,3150,3150,0
20250401,173200,65754655,3150,3150,3150,3150,0
20250401,173100,65754655,3150,3150,3150,3150,0
20250401,173000,65754655,3150,3150,3150,3150,0
20250401,172900,65754655,3150,3150,3150,3150,237
20250401,172800,65754655,3150,3150,3150,3150,0
20250401,172700,65754655,3150,3150,3150,3150,0
20250401,172600,65754655,3150,3150,3150,3150,0
20250401,172500,65754655,3150,3150,3150,3150,0
20250401,172400,65754655,3150,3150,3150,3150,0
20250401,172300,65754655,3150,3150,3150,3150,0
20250401,172200,65754655,3150,3150,3150,3150,0
20250401,172100,65754655,3150,3150,3150,3150,0
20250401,172000,65754655,3150,3150,3150,3150,0
20250401,171900,65754655,3150,3150,3150,3150,0
20250401,171800,65754655,3150,3150,3150,3150,0
20250401,171700,65754655,3150,3150,3150,3150,0
20250401,171600,65754655,3150,3150,3150,3150,0
20250401,171500,65754655,3150,3150,3150,3150,0
20250401,171400,65754655,3150,3150,3150,3150,0
20250401,171300,65754655,3150,3150,3150,3150,0
20250401,171200,65754655,3150,3150,3150,3150,0
20250401,171100,65754655,3150,3150,3150,3150,0
20250401,171000,65754655,3150,3150,3150,3150,0
20250401,170900,65754655,3150,3150,3150,3150,0
20250401,170800,65754655,3150,3150,3150,3150,0
20250401,170700,65754655,3150,3150,3150,3150,0
20250401,170600,65754655,3150,3150,3150,3150,0
20250401,170500,65754655,3150,3150,3150,3150,0
20250401,170400,65754655,3150,3150,3150,3150,0
20250401,170300,65754655,3150,3150,3150,3150,0
20250401,170200,65754655,3150,3150,3150,3150,0
20250401,170100,65754655,3150,3150,3150,3150,0
20250401,170000,65754655,3150,3150,3150,3150,0
20250401,165900,65754655,3150,3150,3150,3150,237
20250401,165800,65754655,3150,3150,3150,3150,0
20250401,165700,65754655,3150,3150,3150,3150,0
20250401,165600,65754655,3150,3150,3150,3150,0
20250401,165500,65754655,3150,3150,3150,3150,0
20250401,165400,65754655,3150,3150,3150,3150,0
20250401,165300,65754655,3150,3150,3150,3150,0
20250401,165200,65754655,3150,3150,3150,3150,0
20250401,165100,65754655,3150,3150,3150,3150,0
20250401,165000,65754655,3150,3150,3150,3150,0
20250401,164900,65754655,3150,3150,3150,3150,0
20250401,164800,65754655,3150,3150,3150,3150,0
20250401,164700,65754655,3150,3150,3150,3150,0
20250401,164600,65754655,3150,3150,3150,3150,0
20250401,164500,65754655,3150,3150,3150,3150,0
20250401,164400,65754655,3150,3150,3150,3150,0
20250401,164300,65754655,3150,3150,3150,3150,0
20250401,164200,65754655,3150,3150,3150,3150,0
20250401,164100,65754655,3150,3150,3150,3150,0
20250401,164000,65754655,3150,3150,3150,3150,0
20250401,163900,65754655,3150,3150,3150,3150,0
20250401,163800,65754655,3150,3150,3150,3150,0
20250401,163700,65754655,3150,3150,3150,3150,0
20250401,163600,65754655,3150,3150,3150,3150,0
20250401,163500,65754655,3150,3150,3150,3150,0
20250401,163400,65754655,3150,3150,3150,3150,0
20250401,163300,65754655,3150,3150,3150,3150,0
20250401,163200,65754655,3150,3150,3150,3150,0
20250401,163100,65754655,3150,3150,3150,3150,0
20250401,163000,65754655,3150,3150,3150,3150,0
20250401,162900,65754655,3150,3150,3150,3150,237
20250401,162800,65754655,3150,3150,3150,3150,0
20250401,162700,65754655,3150,3150,3150,3150,0
20250401,162600,65754655,3150,3150,3150,3150,0
20250401,162500,65754655,3150,3150,3150,3150,0
20250401,162400,65754655,3150,3150,3150,3150,0
20250401,162300,65754655,3150,3150,3150,3150,0
20250401,162200,65754655,3150,3150,3150,3150,0
20250401,162100,65754655,3150,3150,3150,3150,0
20250401,162000,65754655,3150,3150,3150,3150,0
20250401,161900,65754655,3150,3150,3150,3150,0
20250401,161800,65754655,3150,3150,3150,3150,0
20250401,161700,65754655,3150,3150,3150,3150,0
20250401,161600,65754655,3150,3150,3150,3150,0
20250401,161500,65754655,3150,3150,3150,3150,0
20250401,161400,65754655,3150,3150,3150,3150,0
20250401,161300,65754655,3150,3150,3150,3150,0
20250401,161200,65754655,3150,3150,3150,3150,0
20250401,161100,65754655,3150,3150,3150,3150,0
20250401,161000,65754655,3150,3150,3150,3150,0
20250401,160900,65754655,3150,3150,3150,3150,0
20250401,160800,65754655,3150,3150,3150,3150,0
20250401,160700,65754655,3150,3150,3150,3150,0
20250401,160600,65754655,3150,3150,3150,3150,0
20250401,160500,65754655,3150,3150,3150,3150,0
20250401,160400,65754655,3150,3150,3150,3150,0
20250401,160300,65754655,3150,3150,3150,3150,0
20250401,160200,65754655,3150,3150,3150,3150,0
20250401,160100,65754655,3150,3150,3150,3150,0
20250401,160000,65754655,3150,3150,3150,3150,0
20250401,155900,65754655,3150,3150,3150,3150,237
20250401,155800,65754655,3150,3150,3150,3150,0
20250401,155700,65754655,3150,3150,3150,3150,0
20250401,155600,65754655,3150,3150,3150,3150,0
20250401,155500,65754655,3150,3150,3150,3150,0
20250401,155400,65754655,3150,3150,3150,3150,0
20250401,155300,65754655,3150,3150,3150,3150,0
20250401,155200,65754655,3150,3150,3150,3150,0
20250401,155100,65754655,3150,3150,3150,3150,0
20250401,155000,65754655,3150,3150,3150,3150,0
20250401,154900,65754655,3150,3150,3150,3150,0
20250401,154800,65754655,3150,3150,3150,3150,0
20250401,154700,65754655,3150,3150,3150,3150,0
20250401,154600,65754655,3150,3150,3150,3150,0
20250401,154500,65754655,3150,3150,3150,3150,0
20250401,154400,65754655,3150,3150,3150,3150,0
20250401,154300,65754655,3150,3150,3150,3150,0
20250401,154200,65754655,3150,3150,3150,3150,0
20250401,154100,65754655,3150,3150,3150,3150,0
20250401,154000,65754655,3150,3150,3150,3150,0
20250401,153900,65754655,3150,3150,3150,3150,0
20250401,153800,65754655,3150,3150,3150,3150,0
20250401,153700,65754655,3150,3150,3150,3150,0
20250401,153600,65754655,3150,3150,3150,3150,0
20250401,153500,65754655,3150,3150,3150,3150,0
20250401,153400,65754655,3150,3150,3150,3150,0
20250401,153300,65754655,3150,3150,3150,3150,0
20250401,153200,65754655,3150,3150,3150,3150,0
20250401,153100,65754655,3150,3150,3150,3150,0
20250401,153000,65754655,3150,3150,3150,3150,237
20250401,152900,65008105,3150,3150,3150,3150,0
20250401,152800,65008105,3150,3150,3150,3150,0
20250401,152700,65008105,3150,3150,3150,3150,0
20250401,152600,65008105,3150,3150,3150,3150,0
20250401,152500,65008105,3150,3150,3150,3150,0
20250401,152400,65008105,3150,3150,3150,3150,0
20250401,152300,65008105,3150,3150,3150,3150,0
20250401,152200,65008105,3150,3150,3150,3150,0
20250401,152100,65008105,3150,3150,3150,3150,0
20250401,152000,65008105,3150,3150,3150,3150,0
20250401,151900,65008105,3150,3150,3150,3150,0
20250401,151800,65008105,3150,3150,3150,3150,0
20250401,151700,65008105,3150,3150,3150,3150,0
20250401,151600,65008105,3150,3150,3150,3150,0
20250401,151500,65008105,3150,3150,3150,3150,0
20250401,151400,65008105,3150,3150,3150,3150,6
20250401,151300,64989205,3150,3135,3150,3135,105
20250401,151200,64659380,3150,3125,3150,3125,200
20250401,151100,64029965,3110,3110,3110,3110,206
20250401,151000,63389305,3110,3110,3110,3110,94
20250401,150900,63096965,3110,3110,3110,3110,0
20250401,150800,63096965,3110,3110,3110,3110,1
20250401,150700,63093855,3105,3105,3105,3105,0
20250401,150600,63093855,3105,3105,3105,3105,0
20250401,150500,63093855,3105,3105,3105,3105,0
20250401,150400,63093855,3105,3105,3105,3105,0
20250401,150300,63093855,3105,3105,3105,3105,0
20250401,150200,63093855,3105,3105,3105,3105,0
20250401,150100,63093855,3105,3110,3115,3105,593
20250401,150000,61249685,3105,3100,3105,3100,596
20250401,145900,59400805,3100,3100,3100,3100,0
20250401,145800,59400805,3100,3100,3100,3100,0
20250401,145700,59400805,3100,3100,3100,3100,0
20250401,145600,59400805,3100,3095,3100,3095,1500
20250401,145500,54752800,3095,3095,3095,3095,0
20250401,145400,54752800,3095,3095,3095,3095,0
20250401,145300,54752800,3095,3095,3095,3095,0
20250401,145200,54752800,3095,3095,3095,3095,0
20250401,145100,54752800,3095,3095,3095,3095,0
20250401,145000,54752800,3095,3095,3095,3095,23
20250401,144900,54681615,3095,3095,3095,3095,24
20250401,144800,54607335,3095,3095,3095,3095,11
20250401,144700,54573290,3095,3095,3095,3095,23
20250401,144600,54502105,3095,3095,3095,3095,12
20250401,144500,54464965,3095,3095,3095,3095,23
20250401,144400,54393780,3095,3090,3095,3090,11
20250401,144300,54359770,3090,3090,3090,3090,24
20250401,144200,54285610,3090,3090,3090,3090,12
20250401,144100,54248530,3090,3090,3090,3090,29
20250401,144000,54158920,3090,3095,3095,3090,17
20250401,143900,54106335,3095,3095,3095,3095,23
20250401,143800,54035150,3090,3090,3090,3090,11
20250401,143700,54001160,3090,3090,3090,3090,23
20250401,143600,53930090,3090,3090,3090,3090,13
20250401,143500,53889920,3090,3090,3090,3090,24
20250401,143400,53815760,3090,3090,3090,3090,11
20250401,143300,53781770,3090,3090,3090,3090,23
20250401,143200,53710700,3090,3090,3090,3090,12
20250401,143100,53673620,3090,3090,3090,3090,29
20250401,143000,53584010,3090,3090,3090,3090,11
20250401,142900,53550020,3090,3090,3090,3090,23
20250401,142800,53478950,3090,3090,3090,3090,12
20250401,142700,53441870,3090,3090,3090,3090,36
20250401,142600,53330630,3090,3090,3090,3090,11
20250401,142500,53296640,3090,3090,3090,3090,23
20250401,142400,53225570,3090,3090,3090,3090,11
20250401,142300,53191580,3090,3090,3090,3090,23
20250401,142200,53120510,3090,3090,3090,3090,12
20250401,142100,53083430,3090,3090,3090,3090,23
20250401,142000,53012360,3090,3090,3090,3090,11
20250401,141900,52978370,3090,3090,3090,3090,24
20250401,141800,52904210,3090,3090,3090,3090,12
20250401,141700,52867130,3090,3090,3090,3090,23
20250401,141600,52796060,3090,3090,3090,3090,11
20250401,141500,52762070,3080,3085,3085,3080,24
20250401,141400,52688035,3080,3090,3090,3080,18
20250401,141300,52632475,3080,3090,3090,3080,102
20250401,141200,52317825,3085,3090,3090,3085,12
20250401,141100,52280750,3090,3090,3090,3090,32
20250401,141000,52181870,3090,3090,3090,3090,11
20250401,140900,52147880,3090,3090,3090,3090,23
20250401,140800,52076810,3090,3090,3090,3090,12
20250401,140700,52039730,3090,3090,3090,3090,75
20250401,140600,51807980,3090,3090,3090,3090,25
20250401,140500,51730730,3090,3090,3090,3090,23
20250401,140400,51659660,3090,3090,3090,3090,12
20250401,140300,51622580,3090,3090,3090,3090,24
20250401,140200,51548420,3090,3090,3090,3090,11
20250401,140100,51514430,3090,3090,3090,3090,23
20250401,140000,51443360,3090,3090,3090,3090,12
20250401,135900,51406280,3085,3085,3085,3085,23
20250401,135800,51335325,3085,3090,3090,3085,17
20250401,135700,51282825,3090,3090,3090,3090,23
20250401,135600,51211755,3090,3090,3090,3090,11
20250401,135500,51177765,3080,3090,3090,3080,139
20250401,135400,50749380,3090,3090,3090,3090,12
20250401,135300,50712300,3090,3090,3090,3090,23
20250401,135200,50641230,3090,3090,3090,3090,11
20250401,135100,50607240,3090,3090,3090,3090,29
20250401,135000,50517630,3090,3090,3090,3090,12
20250401,134900,50480550,3090,3090,3090,3090,23
20250401,134800,50409480,3090,3090,3090,3090,23
20250401,134700,50338410,3090,3090,3090,3090,24
20250401,134600,50264250,3090,3090,3090,3090,12
20250401,134500,50227170,3090,3090,3090,3090,23
20250401,134400,50156100,3090,3090,3090,3090,11
20250401,134300,50122110,3090,3090,3090,3090,23
20250401,134200,50051040,3090,3090,3090,3090,31
20250401,134100,49955250,3090,3090,3090,3090,53
20250401,134000,49791480,3090,3090,3090,3090,12
20250401,133900,49754400,3090,3090,3090,3090,24
20250401,133800,49680240,3090,3090,3090,3090,41
20250401,133700,49553550,3090,3090,3090,3090,33
20250401,133600,49451580,3090,3090,3090,3090,58
20250401,133500,49272360,3090,3090,3090,3090,23
20250401,133400,49201290,3090,3090,3090,3090,70
20250401,133300,48984990,3090,3090,3090,3090,73
20250401,133200,48759420,3090,3090,3090,3090,215
20250401,133100,48095070,3090,3090,3090,3090,74
20250401,133000,47866410,3090,3090,3090,3090,11
20250401,132900,47832420,3090,3090,3090,3090,23
20250401,132800,47761350,3090,3090,3090,3090,11
20250401,132700,47727360,3090,3090,3090,3090,23
20250401,132600,47656290,3090,3090,3090,3085,19
20250401,132500,47597585,3090,3090,3090,3090,123
20250401,132400,47217515,3090,3090,3090,3090,11
20250401,132300,47183525,3090,3090,3090,3090,24
20250401,132200,47109365,3090,3090,3090,3090,21
20250401,132100,47044475,3090,3090,3090,3090,23
20250401,132000,46973405,3090,3090,3090,3090,11
20250401,131900,46939415,3090,3090,3090,3090,1
20250401,131800,46936325,3070,3070,3070,3070,81
20250401,131700,46687655,3070,3070,3070,3070,24
20250401,131600,46613975,3070,3070,3070,3070,18
20250401,131500,46558715,3070,3070,3070,3070,23
20250401,131400,46488105,3070,3070,3070,3070,11
20250401,131300,46454335,3070,3070,3070,3070,23
20250401,131200,46383725,3070,3070,3070,3070,12
20250401,131100,46346885,3070,3070,3070,3070,23
20250401,131000,46276275,3070,3090,3090,3070,340
20250401,130900,45231570,3090,3090,3090,3090,24
20250401,130800,45157410,3090,3090,3090,3090,12
20250401,130700,45120330,3090,3090,3090,3090,23
20250401,130600,45049260,3090,3090,3090,3090,11
20250401,130500,45015270,3090,3085,3090,3085,23
20250401,130400,44944235,3085,3085,3085,3085,59
20250401,130300,44762220,3065,3065,3065,3065,0
20250401,130200,44762220,3065,3065,3065,3065,0
20250401,130100,44762220,3065,3065,3065,3065,0
20250401,130000,44762220,3065,3065,3065,3065,0
20250401,125900,44762220,3065,3065,3065,3065,0
20250401,125800,44762220,3065,3065,3065,3065,0
20250401,125700,44762220,3065,3065,3065,3065,0
20250401,125600,44762220,3065,3065,3065,3065,0
20250401,125500,44762220,3065,3065,3065,3065,0
20250401,125400,44762220,3065,3065,3065,3065,0
20250401,125300,44762220,3065,3065,3065,3065,0
20250401,125200,44762220,3065,3065,3065,3065,0
20250401,125100,44762220,3065,3065,3065,3065,0
20250401,125000,44762220,3065,3065,3065,3065,0
20250401,124900,44762220,3065,3065,3065,3065,0
20250401,124800,44762220,3065,3065,3065,3065,0
20250401,124700,44762220,3065,3065,3065,3065,0
20250401,124600,44762220,3065,3065,3065,3065,200
20250401,124500,44149220,3045,3045,3045,3045,0
20250401,124400,44149220,3045,3045,3045,3045,0
20250401,124300,44149220,3045,3045,3045,3045,0
20250401,124200,44149220,3045,3045,3045,3045,0
20250401,124100,44149220,3045,3045,3045,3045,0
20250401,124000,44149220,3045,3045,3045,3045,0
20250401,123900,44149220,3045,3045,3045,3045,0
20250401,123800,44149220,3045,3060,3065,3045,2686
20250401,123700,35952870,3060,3060,3060,3060,24
20250401,123600,35879430,3060,3060,3060,3060,68
20250401,123500,35671350,3055,3060,3060,3055,1078
20250401,123400,32377670,3060,3060,3060,3060,11
20250401,123300,32344010,3060,3060,3060,3060,24
20250401,123200,32270570,3060,3060,3060,3060,31
20250401,123100,32175710,3060,3060,3060,3060,159
20250401,123000,31689170,3060,3060,3060,3060,67
20250401,122900,31484150,3060,3060,3060,3060,24
20250401,122800,31410710,3060,3055,3060,3055,344
20250401,122700,30359160,3055,3055,3055,3055,29
20250401,122600,30270565,3055,3055,3055,3055,12
20250401,122500,30233905,3055,3055,3055,3055,23
20250401,122400,30163640,3055,3055,3055,3055,11
20250401,122300,30130035,3055,3055,3055,3055,29
20250401,122200,30041440,3055,3055,3055,3055,47
20250401,122100,29897855,3055,3055,3055,3055,24
20250401,122000,29824535,3055,3055,3055,3055,11
20250401,121900,29790930,3055,3055,3055,3055,23
20250401,121800,29720665,3055,3050,3055,3050,11
20250401,121700,29687075,3050,3055,3055,3050,37
20250401,121600,29574075,3055,3055,3055,3055,12
20250401,121500,29537415,3055,3055,3055,3055,23
20250401,121400,29467150,3055,3055,3055,3055,11
20250401,121300,29433545,3055,3055,3055,3055,24
20250401,121200,29360225,3055,3055,3055,3055,19
20250401,121100,29302180,3055,3055,3055,3055,23
20250401,121000,29231915,3055,3055,3055,3055,11
20250401,120900,29198310,3055,3055,3055,3055,23
20250401,120800,29128045,3055,3055,3055,3055,12
20250401,120700,29091385,3055,3050,3055,3050,23
20250401,120600,29021205,3050,3050,3050,3050,11
20250401,120500,28987655,3040,3040,3040,3040,7
20250401,120400,28966375,3025,3025,3025,3025,0
20250401,120300,28966375,3025,3025,3025,3025,0
20250401,120200,28966375,3025,3025,3025,3025,0
20250401,120100,28966375,3025,3025,3025,3025,0
20250401,120000,28966375,3025,3025,3025,3025,0
20250401,115900,28966375,3025,3030,3030,3025,11
20250401,115800,28933070,3015,3015,3015,3015,0
20250401,115700,28933070,3015,3015,3015,3015,0
20250401,115600,28933070,3015,3015,3015,3015,0
20250401,115500,28933070,3015,3015,3015,3015,0
20250401,115400,28933070,3015,3050,3050,3015,512
20250401,115300,27385265,3060,3060,3060,3060,0
20250401,115200,27385265,3060,3075,3075,3060,21
20250401,115100,27320800,3070,3070,3070,3070,0
20250401,115000,27320800,3070,3080,3080,3070,24
20250401,114900,27246950,3085,3080,3085,3080,84
20250401,114800,26988135,3080,3085,3085,3080,23
20250401,114700,26917235,3085,3085,3085,3085,0
20250401,114600,26917235,3085,3085,3085,3085,311
20250401,114500,25957800,3085,3085,3085,3085,3
20250401,114400,25948545,3090,3090,3090,3090,12
20250401,114300,25911465,3090,3090,3090,3090,0
20250401,114200,25911465,3090,3090,3090,3090,11
20250401,114100,25877475,3085,3090,3090,3085,11
20250401,114000,25843535,3095,3095,3095,3095,12
20250401,113900,25806395,3095,3095,3095,3095,0
20250401,113800,25806395,3095,3095,3095,3095,11
20250401,113700,25772350,3090,3095,3095,3090,8
20250401,113600,25747625,3100,3100,3100,3100,12
20250401,113500,25710425,3100,3100,3100,3100,101
20250401,113400,25397325,3095,3100,3100,3090,16
20250401,113300,25347760,3100,3100,3100,3100,0
20250401,113200,25347760,3100,3100,3100,3090,70
20250401,113100,25130820,3100,3060,3100,3025,414
20250401,113000,23859475,3060,3035,3060,3035,453
20250401,112900,22477635,3030,3015,3030,3015,3009
20250401,112800,13399695,3015,3015,3015,3015,27
20250401,112700,13318290,3015,3015,3015,3015,200
20250401,112600,12715290,3015,3015,3015,3015,179
20250401,112500,12175605,3015,3010,3015,3010,134
20250401,112400,11771765,3010,3010,3010,3010,11
20250401,112300,11738655,3010,3010,3010,3010,0
20250401,112200,11738655,3010,3010,3010,3010,11
20250401,112100,11705545,3010,3010,3010,3010,6
20250401,112000,11687485,3010,3010,3010,3010,12
20250401,111900,11651365,3005,3005,3005,3005,1000
20250401,111800,8646365,3010,3010,3010,3010,11
20250401,111700,8613255,3010,3010,3010,3010,0
20250401,111600,8613255,3010,3010,3010,3010,19
20250401,111500,8556065,3010,3010,3010,3010,0
20250401,111400,8556065,3010,3010,3010,3010,11
20250401,111300,8522955,3010,3010,3010,3010,0
20250401,111200,8522955,3010,3010,3010,3010,12
20250401,111100,8486835,3010,3010,3010,3010,7
20250401,111000,8465765,3010,3010,3010,3010,11
20250401,110900,8432655,3010,3010,3010,3010,0
20250401,110800,8432655,3010,3010,3010,3010,11
20250401,110700,8399545,3010,3010,3010,3010,0
20250401,110600,8399545,3010,3010,3010,3010,12
20250401,110500,8363425,3010,3010,3010,3010,0
20250401,110400,8363425,3010,3010,3010,3010,11
20250401,110300,8330315,3010,3010,3010,3010,0
20250401,110200,8330315,3010,3010,3010,3010,12
20250401,110100,8294195,3010,3010,3010,3010,0
20250401,110000,8294195,3010,3015,3015,3010,20
20250401,105900,8233940,3010,3005,3015,3005,1037
20250401,105800,5109275,3005,3005,3005,3005,12
20250401,105700,5073215,3005,3005,3005,3005,0
20250401,105600,5073215,3005,3005,3005,3005,11
20250401,105500,5040160,3005,3005,3005,3005,0
20250401,105400,5040160,3005,3005,3005,3005,11
20250401,105300,5007105,3005,3005,3005,3005,0
20250401,105200,5007105,3005,3005,3005,3005,12
20250401,105100,4971045,3005,3005,3005,3005,0
20250401,105000,4971045,3005,3005,3005,3005,11
20250401,104900,4937990,3005,3005,3005,3005,0
20250401,104800,4937990,3005,3005,3005,3005,12
20250401,104700,4901930,3005,3005,3005,3005,0
20250401,104600,4901930,3005,3005,3005,3005,11
20250401,104500,4868875,3005,3005,3005,3005,0
20250401,104400,4868875,3005,3005,3005,3005,12
20250401,104300,4832815,3005,3005,3005,3005,0
20250401,104200,4832815,3005,3005,3005,3005,11
20250401,104100,4799760,3005,3005,3005,3005,0
20250401,104000,4799760,3005,3005,3005,3005,11
20250401,103900,4766705,3005,3005,3005,3005,0
20250401,103800,4766705,3005,3005,3005,3005,12
20250401,103700,4730645,3005,3005,3005,3005,0
20250401,103600,4730645,3005,3005,3005,3005,11
20250401,103500,4697590,3005,3005,3005,3005,0
20250401,103400,4697590,3005,3005,3005,3005,12
20250401,103300,4661530,3005,3005,3005,3005,0
20250401,103200,4661530,3005,3005,3005,3005,11
20250401,103100,4628475,3005,3005,3005,3005,0
20250401,103000,4628475,3005,3000,3005,3000,12
20250401,102900,4592445,3000,3000,3000,3000,0
20250401,102800,4592445,3000,3000,3000,3000,11
20250401,102700,4559445,3000,3000,3000,3000,0
20250401,102600,4559445,3000,3000,3000,3000,11
20250401,102500,4526445,3000,3000,3000,3000,0
20250401,102400,4526445,3000,3000,3000,3000,12
20250401,102300,4490445,2990,2990,2990,2990,77
20250401,102200,4260215,2990,2990,2990,2990,11
20250401,102100,4227325,2990,2990,2990,2990,0
20250401,102000,4227325,2990,2990,2990,2990,12
20250401,101900,4191445,2990,2990,2990,2990,0
20250401,101800,4191445,2990,2990,2990,2990,11
20250401,101700,4158555,2990,2990,2990,2990,0
20250401,101600,4158555,2990,2990,2990,2990,12
20250401,101500,4122675,2990,2990,2990,2990,0
20250401,101400,4122675,2990,2990,2990,2990,11
20250401,101300,4089785,2990,2990,2990,2990,0
20250401,101200,4089785,2990,2990,2990,2990,11
20250401,101100,4056895,2990,2990,2990,2990,0
20250401,101000,4056895,2990,2990,2990,2990,12
20250401,100900,4021015,2990,2990,2990,2990,0
20250401,100800,4021015,2990,2990,2990,2990,11
20250401,100700,3988125,2990,2990,2990,2990,0
20250401,100600,3988125,2990,2990,2990,2990,12
20250401,100500,3952245,2990,2990,2990,2990,0
20250401,100400,3952245,2990,2990,2990,2990,11
20250401,100300,3919355,2990,2990,2990,2990,1
20250401,100200,3916365,2990,2990,2990,2990,12
20250401,100100,3880485,2990,2990,2990,2990,0
20250401,100000,3880485,2990,2990,2990,2990,11
20250401,095900,3847595,2990,2990,2990,2990,100
20250401,095800,3548595,2990,2990,2990,2990,11
20250401,095700,3515705,2990,2990,2990,2990,0
20250401,095600,3515705,2990,2990,2990,2990,12
20250401,095500,3479825,2990,2990,2990,2990,0
20250401,095400,3479825,2990,2990,2990,2990,11
20250401,095300,3446935,2990,2980,2990,2975,649
20250401,095200,1511610,2985,2985,2985,2985,12
20250401,095100,1475790,2985,2985,2985,2985,0
20250401,095000,1475790,2985,2985,2985,2985,13
20250401,094900,1436985,2985,2985,2985,2985,1
20250401,094800,1434000,2985,2985,2985,2985,12
20250401,094700,1398180,2985,2985,2985,2985,2
20250401,094600,1392210,2985,2985,2985,2985,11
20250401,094500,1359375,2985,2985,2985,2985,0
20250401,094400,1359375,2985,2985,2985,2985,11
20250401,094300,1326540,2985,2985,2985,2985,0
20250401,094200,1326540,2985,2985,2985,2985,12
20250401,094100,1290720,2985,2985,2985,2985,0
20250401,094000,1290720,2985,2985,2985,2985,11
20250401,093900,1257885,2985,2985,2985,2985,0
20250401,093800,1257885,2985,2985,2985,2985,12
20250401,093700,1222065,2985,2985,2985,2985,0
20250401,093600,1222065,2985,2985,2985,2985,11
20250401,093500,1189230,2985,2985,2985,2985,0
20250401,093400,1189230,2985,2985,2985,2985,12
20250401,093300,1153410,2985,2985,2985,2985,0
20250401,093200,1153410,2985,2985,2985,2985,11
20250401,093100,1120575,2985,2985,2985,2985,0
20250401,093000,1120575,2985,2985,2985,2985,11
20250401,092900,1087740,2985,2985,2985,2985,0
20250401,092800,1087740,2985,2985,2985,2985,12
20250401,092700,1051920,2985,2985,2985,2985,0
20250401,092600,1051920,2985,2985,2985,2985,12
20250401,092500,1016100,2985,2985,2985,2985,0
20250401,092400,1016100,2985,2985,2985,2985,13
20250401,092300,977295,2985,2985,2985,2985,0
20250401,092200,977295,2985,2985,2985,2985,11
20250401,092100,944460,2985,2985,2985,2985,0
20250401,092000,944460,2985,2985,2985,2985,12
20250401,091900,908640,2985,2985,2985,2985,0
20250401,091800,908640,2985,2985,2985,2985,11
20250401,091700,875805,2985,2985,2985,2985,0
20250401,091600,875805,2985,2985,2985,2985,11
20250401,091500,842970,2985,2985,2985,2985,0
20250401,091400,842970,2985,2985,2985,2985,12
20250401,091300,807150,2985,2985,2985,2985,0
20250401,091200,807150,2985,2985,2985,2985,11
20250401,091100,774315,2985,2985,2985,2985,0
20250401,091000,774315,2985,2985,2985,2985,12
20250401,090900,738495,2980,2980,2980,2980,18
20250401,090800,684855,2990,2990,2990,2990,12
20250401,090700,648975,2990,2990,2990,2990,0
20250401,090600,648975,2990,2990,2990,2990,12
20250401,090500,613095,2990,2990,2990,2990,0
20250401,090400,613095,2990,2990,2990,2990,11
20250401,090300,580205,2980,2980,2980,2980,0
20250401,090200,580205,2980,2990,2990,2980,15
20250401,090100,535395,2990,2960,2990,2950,85
20250401,090000,284160,2960,2960,2960,2960,96
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 65754655 3150 3150 3150 3150 237
3 20250401 185800 65754655 3150 3150 3150 3150 0
4 20250401 185700 65754655 3150 3150 3150 3150 0
5 20250401 185600 65754655 3150 3150 3150 3150 0
6 20250401 185500 65754655 3150 3150 3150 3150 0
7 20250401 185400 65754655 3150 3150 3150 3150 0
8 20250401 185300 65754655 3150 3150 3150 3150 0
9 20250401 185200 65754655 3150 3150 3150 3150 0
10 20250401 185100 65754655 3150 3150 3150 3150 0
11 20250401 185000 65754655 3150 3150 3150 3150 0
12 20250401 184900 65754655 3150 3150 3150 3150 0
13 20250401 184800 65754655 3150 3150 3150 3150 0
14 20250401 184700 65754655 3150 3150 3150 3150 0
15 20250401 184600 65754655 3150 3150 3150 3150 0
16 20250401 184500 65754655 3150 3150 3150 3150 0
17 20250401 184400 65754655 3150 3150 3150 3150 0
18 20250401 184300 65754655 3150 3150 3150 3150 0
19 20250401 184200 65754655 3150 3150 3150 3150 0
20 20250401 184100 65754655 3150 3150 3150 3150 0
21 20250401 184000 65754655 3150 3150 3150 3150 0
22 20250401 183900 65754655 3150 3150 3150 3150 0
23 20250401 183800 65754655 3150 3150 3150 3150 0
24 20250401 183700 65754655 3150 3150 3150 3150 0
25 20250401 183600 65754655 3150 3150 3150 3150 0
26 20250401 183500 65754655 3150 3150 3150 3150 0
27 20250401 183400 65754655 3150 3150 3150 3150 0
28 20250401 183300 65754655 3150 3150 3150 3150 0
29 20250401 183200 65754655 3150 3150 3150 3150 0
30 20250401 183100 65754655 3150 3150 3150 3150 0
31 20250401 183000 65754655 3150 3150 3150 3150 0
32 20250401 182900 65754655 3150 3150 3150 3150 237
33 20250401 182800 65754655 3150 3150 3150 3150 0
34 20250401 182700 65754655 3150 3150 3150 3150 0
35 20250401 182600 65754655 3150 3150 3150 3150 0
36 20250401 182500 65754655 3150 3150 3150 3150 0
37 20250401 182400 65754655 3150 3150 3150 3150 0
38 20250401 182300 65754655 3150 3150 3150 3150 0
39 20250401 182200 65754655 3150 3150 3150 3150 0
40 20250401 182100 65754655 3150 3150 3150 3150 0
41 20250401 182000 65754655 3150 3150 3150 3150 0
42 20250401 181900 65754655 3150 3150 3150 3150 0
43 20250401 181800 65754655 3150 3150 3150 3150 0
44 20250401 181700 65754655 3150 3150 3150 3150 0
45 20250401 181600 65754655 3150 3150 3150 3150 0
46 20250401 181500 65754655 3150 3150 3150 3150 0
47 20250401 181400 65754655 3150 3150 3150 3150 0
48 20250401 181300 65754655 3150 3150 3150 3150 0
49 20250401 181200 65754655 3150 3150 3150 3150 0
50 20250401 181100 65754655 3150 3150 3150 3150 0
51 20250401 181000 65754655 3150 3150 3150 3150 0
52 20250401 180900 65754655 3150 3150 3150 3150 0
53 20250401 180800 65754655 3150 3150 3150 3150 0
54 20250401 180700 65754655 3150 3150 3150 3150 0
55 20250401 180600 65754655 3150 3150 3150 3150 0
56 20250401 180500 65754655 3150 3150 3150 3150 0
57 20250401 180400 65754655 3150 3150 3150 3150 0
58 20250401 180300 65754655 3150 3150 3150 3150 0
59 20250401 180200 65754655 3150 3150 3150 3150 0
60 20250401 180100 65754655 3150 3150 3150 3150 0
61 20250401 180000 65754655 3150 3150 3150 3150 0
62 20250401 175900 65754655 3150 3150 3150 3150 237
63 20250401 175800 65754655 3150 3150 3150 3150 0
64 20250401 175700 65754655 3150 3150 3150 3150 0
65 20250401 175600 65754655 3150 3150 3150 3150 0
66 20250401 175500 65754655 3150 3150 3150 3150 0
67 20250401 175400 65754655 3150 3150 3150 3150 0
68 20250401 175300 65754655 3150 3150 3150 3150 0
69 20250401 175200 65754655 3150 3150 3150 3150 0
70 20250401 175100 65754655 3150 3150 3150 3150 0
71 20250401 175000 65754655 3150 3150 3150 3150 0
72 20250401 174900 65754655 3150 3150 3150 3150 0
73 20250401 174800 65754655 3150 3150 3150 3150 0
74 20250401 174700 65754655 3150 3150 3150 3150 0
75 20250401 174600 65754655 3150 3150 3150 3150 0
76 20250401 174500 65754655 3150 3150 3150 3150 0
77 20250401 174400 65754655 3150 3150 3150 3150 0
78 20250401 174300 65754655 3150 3150 3150 3150 0
79 20250401 174200 65754655 3150 3150 3150 3150 0
80 20250401 174100 65754655 3150 3150 3150 3150 0
81 20250401 174000 65754655 3150 3150 3150 3150 0
82 20250401 173900 65754655 3150 3150 3150 3150 0
83 20250401 173800 65754655 3150 3150 3150 3150 0
84 20250401 173700 65754655 3150 3150 3150 3150 0
85 20250401 173600 65754655 3150 3150 3150 3150 0
86 20250401 173500 65754655 3150 3150 3150 3150 0
87 20250401 173400 65754655 3150 3150 3150 3150 0
88 20250401 173300 65754655 3150 3150 3150 3150 0
89 20250401 173200 65754655 3150 3150 3150 3150 0
90 20250401 173100 65754655 3150 3150 3150 3150 0
91 20250401 173000 65754655 3150 3150 3150 3150 0
92 20250401 172900 65754655 3150 3150 3150 3150 237
93 20250401 172800 65754655 3150 3150 3150 3150 0
94 20250401 172700 65754655 3150 3150 3150 3150 0
95 20250401 172600 65754655 3150 3150 3150 3150 0
96 20250401 172500 65754655 3150 3150 3150 3150 0
97 20250401 172400 65754655 3150 3150 3150 3150 0
98 20250401 172300 65754655 3150 3150 3150 3150 0
99 20250401 172200 65754655 3150 3150 3150 3150 0
100 20250401 172100 65754655 3150 3150 3150 3150 0
101 20250401 172000 65754655 3150 3150 3150 3150 0
102 20250401 171900 65754655 3150 3150 3150 3150 0
103 20250401 171800 65754655 3150 3150 3150 3150 0
104 20250401 171700 65754655 3150 3150 3150 3150 0
105 20250401 171600 65754655 3150 3150 3150 3150 0
106 20250401 171500 65754655 3150 3150 3150 3150 0
107 20250401 171400 65754655 3150 3150 3150 3150 0
108 20250401 171300 65754655 3150 3150 3150 3150 0
109 20250401 171200 65754655 3150 3150 3150 3150 0
110 20250401 171100 65754655 3150 3150 3150 3150 0
111 20250401 171000 65754655 3150 3150 3150 3150 0
112 20250401 170900 65754655 3150 3150 3150 3150 0
113 20250401 170800 65754655 3150 3150 3150 3150 0
114 20250401 170700 65754655 3150 3150 3150 3150 0
115 20250401 170600 65754655 3150 3150 3150 3150 0
116 20250401 170500 65754655 3150 3150 3150 3150 0
117 20250401 170400 65754655 3150 3150 3150 3150 0
118 20250401 170300 65754655 3150 3150 3150 3150 0
119 20250401 170200 65754655 3150 3150 3150 3150 0
120 20250401 170100 65754655 3150 3150 3150 3150 0
121 20250401 170000 65754655 3150 3150 3150 3150 0
122 20250401 165900 65754655 3150 3150 3150 3150 237
123 20250401 165800 65754655 3150 3150 3150 3150 0
124 20250401 165700 65754655 3150 3150 3150 3150 0
125 20250401 165600 65754655 3150 3150 3150 3150 0
126 20250401 165500 65754655 3150 3150 3150 3150 0
127 20250401 165400 65754655 3150 3150 3150 3150 0
128 20250401 165300 65754655 3150 3150 3150 3150 0
129 20250401 165200 65754655 3150 3150 3150 3150 0
130 20250401 165100 65754655 3150 3150 3150 3150 0
131 20250401 165000 65754655 3150 3150 3150 3150 0
132 20250401 164900 65754655 3150 3150 3150 3150 0
133 20250401 164800 65754655 3150 3150 3150 3150 0
134 20250401 164700 65754655 3150 3150 3150 3150 0
135 20250401 164600 65754655 3150 3150 3150 3150 0
136 20250401 164500 65754655 3150 3150 3150 3150 0
137 20250401 164400 65754655 3150 3150 3150 3150 0
138 20250401 164300 65754655 3150 3150 3150 3150 0
139 20250401 164200 65754655 3150 3150 3150 3150 0
140 20250401 164100 65754655 3150 3150 3150 3150 0
141 20250401 164000 65754655 3150 3150 3150 3150 0
142 20250401 163900 65754655 3150 3150 3150 3150 0
143 20250401 163800 65754655 3150 3150 3150 3150 0
144 20250401 163700 65754655 3150 3150 3150 3150 0
145 20250401 163600 65754655 3150 3150 3150 3150 0
146 20250401 163500 65754655 3150 3150 3150 3150 0
147 20250401 163400 65754655 3150 3150 3150 3150 0
148 20250401 163300 65754655 3150 3150 3150 3150 0
149 20250401 163200 65754655 3150 3150 3150 3150 0
150 20250401 163100 65754655 3150 3150 3150 3150 0
151 20250401 163000 65754655 3150 3150 3150 3150 0
152 20250401 162900 65754655 3150 3150 3150 3150 237
153 20250401 162800 65754655 3150 3150 3150 3150 0
154 20250401 162700 65754655 3150 3150 3150 3150 0
155 20250401 162600 65754655 3150 3150 3150 3150 0
156 20250401 162500 65754655 3150 3150 3150 3150 0
157 20250401 162400 65754655 3150 3150 3150 3150 0
158 20250401 162300 65754655 3150 3150 3150 3150 0
159 20250401 162200 65754655 3150 3150 3150 3150 0
160 20250401 162100 65754655 3150 3150 3150 3150 0
161 20250401 162000 65754655 3150 3150 3150 3150 0
162 20250401 161900 65754655 3150 3150 3150 3150 0
163 20250401 161800 65754655 3150 3150 3150 3150 0
164 20250401 161700 65754655 3150 3150 3150 3150 0
165 20250401 161600 65754655 3150 3150 3150 3150 0
166 20250401 161500 65754655 3150 3150 3150 3150 0
167 20250401 161400 65754655 3150 3150 3150 3150 0
168 20250401 161300 65754655 3150 3150 3150 3150 0
169 20250401 161200 65754655 3150 3150 3150 3150 0
170 20250401 161100 65754655 3150 3150 3150 3150 0
171 20250401 161000 65754655 3150 3150 3150 3150 0
172 20250401 160900 65754655 3150 3150 3150 3150 0
173 20250401 160800 65754655 3150 3150 3150 3150 0
174 20250401 160700 65754655 3150 3150 3150 3150 0
175 20250401 160600 65754655 3150 3150 3150 3150 0
176 20250401 160500 65754655 3150 3150 3150 3150 0
177 20250401 160400 65754655 3150 3150 3150 3150 0
178 20250401 160300 65754655 3150 3150 3150 3150 0
179 20250401 160200 65754655 3150 3150 3150 3150 0
180 20250401 160100 65754655 3150 3150 3150 3150 0
181 20250401 160000 65754655 3150 3150 3150 3150 0
182 20250401 155900 65754655 3150 3150 3150 3150 237
183 20250401 155800 65754655 3150 3150 3150 3150 0
184 20250401 155700 65754655 3150 3150 3150 3150 0
185 20250401 155600 65754655 3150 3150 3150 3150 0
186 20250401 155500 65754655 3150 3150 3150 3150 0
187 20250401 155400 65754655 3150 3150 3150 3150 0
188 20250401 155300 65754655 3150 3150 3150 3150 0
189 20250401 155200 65754655 3150 3150 3150 3150 0
190 20250401 155100 65754655 3150 3150 3150 3150 0
191 20250401 155000 65754655 3150 3150 3150 3150 0
192 20250401 154900 65754655 3150 3150 3150 3150 0
193 20250401 154800 65754655 3150 3150 3150 3150 0
194 20250401 154700 65754655 3150 3150 3150 3150 0
195 20250401 154600 65754655 3150 3150 3150 3150 0
196 20250401 154500 65754655 3150 3150 3150 3150 0
197 20250401 154400 65754655 3150 3150 3150 3150 0
198 20250401 154300 65754655 3150 3150 3150 3150 0
199 20250401 154200 65754655 3150 3150 3150 3150 0
200 20250401 154100 65754655 3150 3150 3150 3150 0
201 20250401 154000 65754655 3150 3150 3150 3150 0
202 20250401 153900 65754655 3150 3150 3150 3150 0
203 20250401 153800 65754655 3150 3150 3150 3150 0
204 20250401 153700 65754655 3150 3150 3150 3150 0
205 20250401 153600 65754655 3150 3150 3150 3150 0
206 20250401 153500 65754655 3150 3150 3150 3150 0
207 20250401 153400 65754655 3150 3150 3150 3150 0
208 20250401 153300 65754655 3150 3150 3150 3150 0
209 20250401 153200 65754655 3150 3150 3150 3150 0
210 20250401 153100 65754655 3150 3150 3150 3150 0
211 20250401 153000 65754655 3150 3150 3150 3150 237
212 20250401 152900 65008105 3150 3150 3150 3150 0
213 20250401 152800 65008105 3150 3150 3150 3150 0
214 20250401 152700 65008105 3150 3150 3150 3150 0
215 20250401 152600 65008105 3150 3150 3150 3150 0
216 20250401 152500 65008105 3150 3150 3150 3150 0
217 20250401 152400 65008105 3150 3150 3150 3150 0
218 20250401 152300 65008105 3150 3150 3150 3150 0
219 20250401 152200 65008105 3150 3150 3150 3150 0
220 20250401 152100 65008105 3150 3150 3150 3150 0
221 20250401 152000 65008105 3150 3150 3150 3150 0
222 20250401 151900 65008105 3150 3150 3150 3150 0
223 20250401 151800 65008105 3150 3150 3150 3150 0
224 20250401 151700 65008105 3150 3150 3150 3150 0
225 20250401 151600 65008105 3150 3150 3150 3150 0
226 20250401 151500 65008105 3150 3150 3150 3150 0
227 20250401 151400 65008105 3150 3150 3150 3150 6
228 20250401 151300 64989205 3150 3135 3150 3135 105
229 20250401 151200 64659380 3150 3125 3150 3125 200
230 20250401 151100 64029965 3110 3110 3110 3110 206
231 20250401 151000 63389305 3110 3110 3110 3110 94
232 20250401 150900 63096965 3110 3110 3110 3110 0
233 20250401 150800 63096965 3110 3110 3110 3110 1
234 20250401 150700 63093855 3105 3105 3105 3105 0
235 20250401 150600 63093855 3105 3105 3105 3105 0
236 20250401 150500 63093855 3105 3105 3105 3105 0
237 20250401 150400 63093855 3105 3105 3105 3105 0
238 20250401 150300 63093855 3105 3105 3105 3105 0
239 20250401 150200 63093855 3105 3105 3105 3105 0
240 20250401 150100 63093855 3105 3110 3115 3105 593
241 20250401 150000 61249685 3105 3100 3105 3100 596
242 20250401 145900 59400805 3100 3100 3100 3100 0
243 20250401 145800 59400805 3100 3100 3100 3100 0
244 20250401 145700 59400805 3100 3100 3100 3100 0
245 20250401 145600 59400805 3100 3095 3100 3095 1500
246 20250401 145500 54752800 3095 3095 3095 3095 0
247 20250401 145400 54752800 3095 3095 3095 3095 0
248 20250401 145300 54752800 3095 3095 3095 3095 0
249 20250401 145200 54752800 3095 3095 3095 3095 0
250 20250401 145100 54752800 3095 3095 3095 3095 0
251 20250401 145000 54752800 3095 3095 3095 3095 23
252 20250401 144900 54681615 3095 3095 3095 3095 24
253 20250401 144800 54607335 3095 3095 3095 3095 11
254 20250401 144700 54573290 3095 3095 3095 3095 23
255 20250401 144600 54502105 3095 3095 3095 3095 12
256 20250401 144500 54464965 3095 3095 3095 3095 23
257 20250401 144400 54393780 3095 3090 3095 3090 11
258 20250401 144300 54359770 3090 3090 3090 3090 24
259 20250401 144200 54285610 3090 3090 3090 3090 12
260 20250401 144100 54248530 3090 3090 3090 3090 29
261 20250401 144000 54158920 3090 3095 3095 3090 17
262 20250401 143900 54106335 3095 3095 3095 3095 23
263 20250401 143800 54035150 3090 3090 3090 3090 11
264 20250401 143700 54001160 3090 3090 3090 3090 23
265 20250401 143600 53930090 3090 3090 3090 3090 13
266 20250401 143500 53889920 3090 3090 3090 3090 24
267 20250401 143400 53815760 3090 3090 3090 3090 11
268 20250401 143300 53781770 3090 3090 3090 3090 23
269 20250401 143200 53710700 3090 3090 3090 3090 12
270 20250401 143100 53673620 3090 3090 3090 3090 29
271 20250401 143000 53584010 3090 3090 3090 3090 11
272 20250401 142900 53550020 3090 3090 3090 3090 23
273 20250401 142800 53478950 3090 3090 3090 3090 12
274 20250401 142700 53441870 3090 3090 3090 3090 36
275 20250401 142600 53330630 3090 3090 3090 3090 11
276 20250401 142500 53296640 3090 3090 3090 3090 23
277 20250401 142400 53225570 3090 3090 3090 3090 11
278 20250401 142300 53191580 3090 3090 3090 3090 23
279 20250401 142200 53120510 3090 3090 3090 3090 12
280 20250401 142100 53083430 3090 3090 3090 3090 23
281 20250401 142000 53012360 3090 3090 3090 3090 11
282 20250401 141900 52978370 3090 3090 3090 3090 24
283 20250401 141800 52904210 3090 3090 3090 3090 12
284 20250401 141700 52867130 3090 3090 3090 3090 23
285 20250401 141600 52796060 3090 3090 3090 3090 11
286 20250401 141500 52762070 3080 3085 3085 3080 24
287 20250401 141400 52688035 3080 3090 3090 3080 18
288 20250401 141300 52632475 3080 3090 3090 3080 102
289 20250401 141200 52317825 3085 3090 3090 3085 12
290 20250401 141100 52280750 3090 3090 3090 3090 32
291 20250401 141000 52181870 3090 3090 3090 3090 11
292 20250401 140900 52147880 3090 3090 3090 3090 23
293 20250401 140800 52076810 3090 3090 3090 3090 12
294 20250401 140700 52039730 3090 3090 3090 3090 75
295 20250401 140600 51807980 3090 3090 3090 3090 25
296 20250401 140500 51730730 3090 3090 3090 3090 23
297 20250401 140400 51659660 3090 3090 3090 3090 12
298 20250401 140300 51622580 3090 3090 3090 3090 24
299 20250401 140200 51548420 3090 3090 3090 3090 11
300 20250401 140100 51514430 3090 3090 3090 3090 23
301 20250401 140000 51443360 3090 3090 3090 3090 12
302 20250401 135900 51406280 3085 3085 3085 3085 23
303 20250401 135800 51335325 3085 3090 3090 3085 17
304 20250401 135700 51282825 3090 3090 3090 3090 23
305 20250401 135600 51211755 3090 3090 3090 3090 11
306 20250401 135500 51177765 3080 3090 3090 3080 139
307 20250401 135400 50749380 3090 3090 3090 3090 12
308 20250401 135300 50712300 3090 3090 3090 3090 23
309 20250401 135200 50641230 3090 3090 3090 3090 11
310 20250401 135100 50607240 3090 3090 3090 3090 29
311 20250401 135000 50517630 3090 3090 3090 3090 12
312 20250401 134900 50480550 3090 3090 3090 3090 23
313 20250401 134800 50409480 3090 3090 3090 3090 23
314 20250401 134700 50338410 3090 3090 3090 3090 24
315 20250401 134600 50264250 3090 3090 3090 3090 12
316 20250401 134500 50227170 3090 3090 3090 3090 23
317 20250401 134400 50156100 3090 3090 3090 3090 11
318 20250401 134300 50122110 3090 3090 3090 3090 23
319 20250401 134200 50051040 3090 3090 3090 3090 31
320 20250401 134100 49955250 3090 3090 3090 3090 53
321 20250401 134000 49791480 3090 3090 3090 3090 12
322 20250401 133900 49754400 3090 3090 3090 3090 24
323 20250401 133800 49680240 3090 3090 3090 3090 41
324 20250401 133700 49553550 3090 3090 3090 3090 33
325 20250401 133600 49451580 3090 3090 3090 3090 58
326 20250401 133500 49272360 3090 3090 3090 3090 23
327 20250401 133400 49201290 3090 3090 3090 3090 70
328 20250401 133300 48984990 3090 3090 3090 3090 73
329 20250401 133200 48759420 3090 3090 3090 3090 215
330 20250401 133100 48095070 3090 3090 3090 3090 74
331 20250401 133000 47866410 3090 3090 3090 3090 11
332 20250401 132900 47832420 3090 3090 3090 3090 23
333 20250401 132800 47761350 3090 3090 3090 3090 11
334 20250401 132700 47727360 3090 3090 3090 3090 23
335 20250401 132600 47656290 3090 3090 3090 3085 19
336 20250401 132500 47597585 3090 3090 3090 3090 123
337 20250401 132400 47217515 3090 3090 3090 3090 11
338 20250401 132300 47183525 3090 3090 3090 3090 24
339 20250401 132200 47109365 3090 3090 3090 3090 21
340 20250401 132100 47044475 3090 3090 3090 3090 23
341 20250401 132000 46973405 3090 3090 3090 3090 11
342 20250401 131900 46939415 3090 3090 3090 3090 1
343 20250401 131800 46936325 3070 3070 3070 3070 81
344 20250401 131700 46687655 3070 3070 3070 3070 24
345 20250401 131600 46613975 3070 3070 3070 3070 18
346 20250401 131500 46558715 3070 3070 3070 3070 23
347 20250401 131400 46488105 3070 3070 3070 3070 11
348 20250401 131300 46454335 3070 3070 3070 3070 23
349 20250401 131200 46383725 3070 3070 3070 3070 12
350 20250401 131100 46346885 3070 3070 3070 3070 23
351 20250401 131000 46276275 3070 3090 3090 3070 340
352 20250401 130900 45231570 3090 3090 3090 3090 24
353 20250401 130800 45157410 3090 3090 3090 3090 12
354 20250401 130700 45120330 3090 3090 3090 3090 23
355 20250401 130600 45049260 3090 3090 3090 3090 11
356 20250401 130500 45015270 3090 3085 3090 3085 23
357 20250401 130400 44944235 3085 3085 3085 3085 59
358 20250401 130300 44762220 3065 3065 3065 3065 0
359 20250401 130200 44762220 3065 3065 3065 3065 0
360 20250401 130100 44762220 3065 3065 3065 3065 0
361 20250401 130000 44762220 3065 3065 3065 3065 0
362 20250401 125900 44762220 3065 3065 3065 3065 0
363 20250401 125800 44762220 3065 3065 3065 3065 0
364 20250401 125700 44762220 3065 3065 3065 3065 0
365 20250401 125600 44762220 3065 3065 3065 3065 0
366 20250401 125500 44762220 3065 3065 3065 3065 0
367 20250401 125400 44762220 3065 3065 3065 3065 0
368 20250401 125300 44762220 3065 3065 3065 3065 0
369 20250401 125200 44762220 3065 3065 3065 3065 0
370 20250401 125100 44762220 3065 3065 3065 3065 0
371 20250401 125000 44762220 3065 3065 3065 3065 0
372 20250401 124900 44762220 3065 3065 3065 3065 0
373 20250401 124800 44762220 3065 3065 3065 3065 0
374 20250401 124700 44762220 3065 3065 3065 3065 0
375 20250401 124600 44762220 3065 3065 3065 3065 200
376 20250401 124500 44149220 3045 3045 3045 3045 0
377 20250401 124400 44149220 3045 3045 3045 3045 0
378 20250401 124300 44149220 3045 3045 3045 3045 0
379 20250401 124200 44149220 3045 3045 3045 3045 0
380 20250401 124100 44149220 3045 3045 3045 3045 0
381 20250401 124000 44149220 3045 3045 3045 3045 0
382 20250401 123900 44149220 3045 3045 3045 3045 0
383 20250401 123800 44149220 3045 3060 3065 3045 2686
384 20250401 123700 35952870 3060 3060 3060 3060 24
385 20250401 123600 35879430 3060 3060 3060 3060 68
386 20250401 123500 35671350 3055 3060 3060 3055 1078
387 20250401 123400 32377670 3060 3060 3060 3060 11
388 20250401 123300 32344010 3060 3060 3060 3060 24
389 20250401 123200 32270570 3060 3060 3060 3060 31
390 20250401 123100 32175710 3060 3060 3060 3060 159
391 20250401 123000 31689170 3060 3060 3060 3060 67
392 20250401 122900 31484150 3060 3060 3060 3060 24
393 20250401 122800 31410710 3060 3055 3060 3055 344
394 20250401 122700 30359160 3055 3055 3055 3055 29
395 20250401 122600 30270565 3055 3055 3055 3055 12
396 20250401 122500 30233905 3055 3055 3055 3055 23
397 20250401 122400 30163640 3055 3055 3055 3055 11
398 20250401 122300 30130035 3055 3055 3055 3055 29
399 20250401 122200 30041440 3055 3055 3055 3055 47
400 20250401 122100 29897855 3055 3055 3055 3055 24
401 20250401 122000 29824535 3055 3055 3055 3055 11
402 20250401 121900 29790930 3055 3055 3055 3055 23
403 20250401 121800 29720665 3055 3050 3055 3050 11
404 20250401 121700 29687075 3050 3055 3055 3050 37
405 20250401 121600 29574075 3055 3055 3055 3055 12
406 20250401 121500 29537415 3055 3055 3055 3055 23
407 20250401 121400 29467150 3055 3055 3055 3055 11
408 20250401 121300 29433545 3055 3055 3055 3055 24
409 20250401 121200 29360225 3055 3055 3055 3055 19
410 20250401 121100 29302180 3055 3055 3055 3055 23
411 20250401 121000 29231915 3055 3055 3055 3055 11
412 20250401 120900 29198310 3055 3055 3055 3055 23
413 20250401 120800 29128045 3055 3055 3055 3055 12
414 20250401 120700 29091385 3055 3050 3055 3050 23
415 20250401 120600 29021205 3050 3050 3050 3050 11
416 20250401 120500 28987655 3040 3040 3040 3040 7
417 20250401 120400 28966375 3025 3025 3025 3025 0
418 20250401 120300 28966375 3025 3025 3025 3025 0
419 20250401 120200 28966375 3025 3025 3025 3025 0
420 20250401 120100 28966375 3025 3025 3025 3025 0
421 20250401 120000 28966375 3025 3025 3025 3025 0
422 20250401 115900 28966375 3025 3030 3030 3025 11
423 20250401 115800 28933070 3015 3015 3015 3015 0
424 20250401 115700 28933070 3015 3015 3015 3015 0
425 20250401 115600 28933070 3015 3015 3015 3015 0
426 20250401 115500 28933070 3015 3015 3015 3015 0
427 20250401 115400 28933070 3015 3050 3050 3015 512
428 20250401 115300 27385265 3060 3060 3060 3060 0
429 20250401 115200 27385265 3060 3075 3075 3060 21
430 20250401 115100 27320800 3070 3070 3070 3070 0
431 20250401 115000 27320800 3070 3080 3080 3070 24
432 20250401 114900 27246950 3085 3080 3085 3080 84
433 20250401 114800 26988135 3080 3085 3085 3080 23
434 20250401 114700 26917235 3085 3085 3085 3085 0
435 20250401 114600 26917235 3085 3085 3085 3085 311
436 20250401 114500 25957800 3085 3085 3085 3085 3
437 20250401 114400 25948545 3090 3090 3090 3090 12
438 20250401 114300 25911465 3090 3090 3090 3090 0
439 20250401 114200 25911465 3090 3090 3090 3090 11
440 20250401 114100 25877475 3085 3090 3090 3085 11
441 20250401 114000 25843535 3095 3095 3095 3095 12
442 20250401 113900 25806395 3095 3095 3095 3095 0
443 20250401 113800 25806395 3095 3095 3095 3095 11
444 20250401 113700 25772350 3090 3095 3095 3090 8
445 20250401 113600 25747625 3100 3100 3100 3100 12
446 20250401 113500 25710425 3100 3100 3100 3100 101
447 20250401 113400 25397325 3095 3100 3100 3090 16
448 20250401 113300 25347760 3100 3100 3100 3100 0
449 20250401 113200 25347760 3100 3100 3100 3090 70
450 20250401 113100 25130820 3100 3060 3100 3025 414
451 20250401 113000 23859475 3060 3035 3060 3035 453
452 20250401 112900 22477635 3030 3015 3030 3015 3009
453 20250401 112800 13399695 3015 3015 3015 3015 27
454 20250401 112700 13318290 3015 3015 3015 3015 200
455 20250401 112600 12715290 3015 3015 3015 3015 179
456 20250401 112500 12175605 3015 3010 3015 3010 134
457 20250401 112400 11771765 3010 3010 3010 3010 11
458 20250401 112300 11738655 3010 3010 3010 3010 0
459 20250401 112200 11738655 3010 3010 3010 3010 11
460 20250401 112100 11705545 3010 3010 3010 3010 6
461 20250401 112000 11687485 3010 3010 3010 3010 12
462 20250401 111900 11651365 3005 3005 3005 3005 1000
463 20250401 111800 8646365 3010 3010 3010 3010 11
464 20250401 111700 8613255 3010 3010 3010 3010 0
465 20250401 111600 8613255 3010 3010 3010 3010 19
466 20250401 111500 8556065 3010 3010 3010 3010 0
467 20250401 111400 8556065 3010 3010 3010 3010 11
468 20250401 111300 8522955 3010 3010 3010 3010 0
469 20250401 111200 8522955 3010 3010 3010 3010 12
470 20250401 111100 8486835 3010 3010 3010 3010 7
471 20250401 111000 8465765 3010 3010 3010 3010 11
472 20250401 110900 8432655 3010 3010 3010 3010 0
473 20250401 110800 8432655 3010 3010 3010 3010 11
474 20250401 110700 8399545 3010 3010 3010 3010 0
475 20250401 110600 8399545 3010 3010 3010 3010 12
476 20250401 110500 8363425 3010 3010 3010 3010 0
477 20250401 110400 8363425 3010 3010 3010 3010 11
478 20250401 110300 8330315 3010 3010 3010 3010 0
479 20250401 110200 8330315 3010 3010 3010 3010 12
480 20250401 110100 8294195 3010 3010 3010 3010 0
481 20250401 110000 8294195 3010 3015 3015 3010 20
482 20250401 105900 8233940 3010 3005 3015 3005 1037
483 20250401 105800 5109275 3005 3005 3005 3005 12
484 20250401 105700 5073215 3005 3005 3005 3005 0
485 20250401 105600 5073215 3005 3005 3005 3005 11
486 20250401 105500 5040160 3005 3005 3005 3005 0
487 20250401 105400 5040160 3005 3005 3005 3005 11
488 20250401 105300 5007105 3005 3005 3005 3005 0
489 20250401 105200 5007105 3005 3005 3005 3005 12
490 20250401 105100 4971045 3005 3005 3005 3005 0
491 20250401 105000 4971045 3005 3005 3005 3005 11
492 20250401 104900 4937990 3005 3005 3005 3005 0
493 20250401 104800 4937990 3005 3005 3005 3005 12
494 20250401 104700 4901930 3005 3005 3005 3005 0
495 20250401 104600 4901930 3005 3005 3005 3005 11
496 20250401 104500 4868875 3005 3005 3005 3005 0
497 20250401 104400 4868875 3005 3005 3005 3005 12
498 20250401 104300 4832815 3005 3005 3005 3005 0
499 20250401 104200 4832815 3005 3005 3005 3005 11
500 20250401 104100 4799760 3005 3005 3005 3005 0
501 20250401 104000 4799760 3005 3005 3005 3005 11
502 20250401 103900 4766705 3005 3005 3005 3005 0
503 20250401 103800 4766705 3005 3005 3005 3005 12
504 20250401 103700 4730645 3005 3005 3005 3005 0
505 20250401 103600 4730645 3005 3005 3005 3005 11
506 20250401 103500 4697590 3005 3005 3005 3005 0
507 20250401 103400 4697590 3005 3005 3005 3005 12
508 20250401 103300 4661530 3005 3005 3005 3005 0
509 20250401 103200 4661530 3005 3005 3005 3005 11
510 20250401 103100 4628475 3005 3005 3005 3005 0
511 20250401 103000 4628475 3005 3000 3005 3000 12
512 20250401 102900 4592445 3000 3000 3000 3000 0
513 20250401 102800 4592445 3000 3000 3000 3000 11
514 20250401 102700 4559445 3000 3000 3000 3000 0
515 20250401 102600 4559445 3000 3000 3000 3000 11
516 20250401 102500 4526445 3000 3000 3000 3000 0
517 20250401 102400 4526445 3000 3000 3000 3000 12
518 20250401 102300 4490445 2990 2990 2990 2990 77
519 20250401 102200 4260215 2990 2990 2990 2990 11
520 20250401 102100 4227325 2990 2990 2990 2990 0
521 20250401 102000 4227325 2990 2990 2990 2990 12
522 20250401 101900 4191445 2990 2990 2990 2990 0
523 20250401 101800 4191445 2990 2990 2990 2990 11
524 20250401 101700 4158555 2990 2990 2990 2990 0
525 20250401 101600 4158555 2990 2990 2990 2990 12
526 20250401 101500 4122675 2990 2990 2990 2990 0
527 20250401 101400 4122675 2990 2990 2990 2990 11
528 20250401 101300 4089785 2990 2990 2990 2990 0
529 20250401 101200 4089785 2990 2990 2990 2990 11
530 20250401 101100 4056895 2990 2990 2990 2990 0
531 20250401 101000 4056895 2990 2990 2990 2990 12
532 20250401 100900 4021015 2990 2990 2990 2990 0
533 20250401 100800 4021015 2990 2990 2990 2990 11
534 20250401 100700 3988125 2990 2990 2990 2990 0
535 20250401 100600 3988125 2990 2990 2990 2990 12
536 20250401 100500 3952245 2990 2990 2990 2990 0
537 20250401 100400 3952245 2990 2990 2990 2990 11
538 20250401 100300 3919355 2990 2990 2990 2990 1
539 20250401 100200 3916365 2990 2990 2990 2990 12
540 20250401 100100 3880485 2990 2990 2990 2990 0
541 20250401 100000 3880485 2990 2990 2990 2990 11
542 20250401 095900 3847595 2990 2990 2990 2990 100
543 20250401 095800 3548595 2990 2990 2990 2990 11
544 20250401 095700 3515705 2990 2990 2990 2990 0
545 20250401 095600 3515705 2990 2990 2990 2990 12
546 20250401 095500 3479825 2990 2990 2990 2990 0
547 20250401 095400 3479825 2990 2990 2990 2990 11
548 20250401 095300 3446935 2990 2980 2990 2975 649
549 20250401 095200 1511610 2985 2985 2985 2985 12
550 20250401 095100 1475790 2985 2985 2985 2985 0
551 20250401 095000 1475790 2985 2985 2985 2985 13
552 20250401 094900 1436985 2985 2985 2985 2985 1
553 20250401 094800 1434000 2985 2985 2985 2985 12
554 20250401 094700 1398180 2985 2985 2985 2985 2
555 20250401 094600 1392210 2985 2985 2985 2985 11
556 20250401 094500 1359375 2985 2985 2985 2985 0
557 20250401 094400 1359375 2985 2985 2985 2985 11
558 20250401 094300 1326540 2985 2985 2985 2985 0
559 20250401 094200 1326540 2985 2985 2985 2985 12
560 20250401 094100 1290720 2985 2985 2985 2985 0
561 20250401 094000 1290720 2985 2985 2985 2985 11
562 20250401 093900 1257885 2985 2985 2985 2985 0
563 20250401 093800 1257885 2985 2985 2985 2985 12
564 20250401 093700 1222065 2985 2985 2985 2985 0
565 20250401 093600 1222065 2985 2985 2985 2985 11
566 20250401 093500 1189230 2985 2985 2985 2985 0
567 20250401 093400 1189230 2985 2985 2985 2985 12
568 20250401 093300 1153410 2985 2985 2985 2985 0
569 20250401 093200 1153410 2985 2985 2985 2985 11
570 20250401 093100 1120575 2985 2985 2985 2985 0
571 20250401 093000 1120575 2985 2985 2985 2985 11
572 20250401 092900 1087740 2985 2985 2985 2985 0
573 20250401 092800 1087740 2985 2985 2985 2985 12
574 20250401 092700 1051920 2985 2985 2985 2985 0
575 20250401 092600 1051920 2985 2985 2985 2985 12
576 20250401 092500 1016100 2985 2985 2985 2985 0
577 20250401 092400 1016100 2985 2985 2985 2985 13
578 20250401 092300 977295 2985 2985 2985 2985 0
579 20250401 092200 977295 2985 2985 2985 2985 11
580 20250401 092100 944460 2985 2985 2985 2985 0
581 20250401 092000 944460 2985 2985 2985 2985 12
582 20250401 091900 908640 2985 2985 2985 2985 0
583 20250401 091800 908640 2985 2985 2985 2985 11
584 20250401 091700 875805 2985 2985 2985 2985 0
585 20250401 091600 875805 2985 2985 2985 2985 11
586 20250401 091500 842970 2985 2985 2985 2985 0
587 20250401 091400 842970 2985 2985 2985 2985 12
588 20250401 091300 807150 2985 2985 2985 2985 0
589 20250401 091200 807150 2985 2985 2985 2985 11
590 20250401 091100 774315 2985 2985 2985 2985 0
591 20250401 091000 774315 2985 2985 2985 2985 12
592 20250401 090900 738495 2980 2980 2980 2980 18
593 20250401 090800 684855 2990 2990 2990 2990 12
594 20250401 090700 648975 2990 2990 2990 2990 0
595 20250401 090600 648975 2990 2990 2990 2990 12
596 20250401 090500 613095 2990 2990 2990 2990 0
597 20250401 090400 613095 2990 2990 2990 2990 11
598 20250401 090300 580205 2980 2980 2980 2980 0
599 20250401 090200 580205 2980 2990 2990 2980 15
600 20250401 090100 535395 2990 2960 2990 2950 85
601 20250401 090000 284160 2960 2960 2960 2960 96

1
006920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10920000,0,31777200000,0.00
20250327,0,10920000,0,32814600000,0.00
20250326,0,10920000,0,31995600000,0.00
20250325,0,10920000,0,32377800000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10920000 0 31777200000 0.00
3 20250327 0 10920000 0 32814600000 0.00
4 20250326 0 10920000 0 31995600000 0.00
5 20250325 0 10920000 0 32377800000 0.00