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

602
007680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,35945960,3945,3945,3945,3945,49
20250401,185900,35945960,3945,3945,3945,3945,0
20250401,185800,35945960,3945,3945,3945,3945,0
20250401,185700,35945960,3945,3945,3945,3945,0
20250401,185600,35945960,3945,3945,3945,3945,0
20250401,185500,35945960,3945,3945,3945,3945,0
20250401,185400,35945960,3945,3945,3945,3945,0
20250401,185300,35945960,3945,3945,3945,3945,0
20250401,185200,35945960,3945,3945,3945,3945,0
20250401,185100,35945960,3945,3945,3945,3945,0
20250401,185000,35945960,3945,3945,3945,3945,0
20250401,184900,35945960,3945,3945,3945,3945,0
20250401,184800,35945960,3945,3945,3945,3945,0
20250401,184700,35945960,3945,3945,3945,3945,0
20250401,184600,35945960,3945,3945,3945,3945,0
20250401,184500,35945960,3945,3945,3945,3945,0
20250401,184400,35945960,3945,3945,3945,3945,0
20250401,184300,35945960,3945,3945,3945,3945,0
20250401,184200,35945960,3945,3945,3945,3945,0
20250401,184100,35945960,3945,3945,3945,3945,0
20250401,184000,35945960,3945,3945,3945,3945,0
20250401,183900,35945960,3945,3945,3945,3945,0
20250401,183800,35945960,3945,3945,3945,3945,0
20250401,183700,35945960,3945,3945,3945,3945,0
20250401,183600,35945960,3945,3945,3945,3945,0
20250401,183500,35945960,3945,3945,3945,3945,0
20250401,183400,35945960,3945,3945,3945,3945,0
20250401,183300,35945960,3945,3945,3945,3945,0
20250401,183200,35945960,3945,3945,3945,3945,0
20250401,183100,35945960,3945,3945,3945,3945,0
20250401,183000,35945960,3945,3945,3945,3945,49
20250401,182900,35945960,3945,3945,3945,3945,0
20250401,182800,35945960,3945,3945,3945,3945,0
20250401,182700,35945960,3945,3945,3945,3945,0
20250401,182600,35945960,3945,3945,3945,3945,0
20250401,182500,35945960,3945,3945,3945,3945,0
20250401,182400,35945960,3945,3945,3945,3945,0
20250401,182300,35945960,3945,3945,3945,3945,0
20250401,182200,35945960,3945,3945,3945,3945,0
20250401,182100,35945960,3945,3945,3945,3945,0
20250401,182000,35945960,3945,3945,3945,3945,0
20250401,181900,35945960,3945,3945,3945,3945,0
20250401,181800,35945960,3945,3945,3945,3945,0
20250401,181700,35945960,3945,3945,3945,3945,0
20250401,181600,35945960,3945,3945,3945,3945,0
20250401,181500,35945960,3945,3945,3945,3945,0
20250401,181400,35945960,3945,3945,3945,3945,0
20250401,181300,35945960,3945,3945,3945,3945,0
20250401,181200,35945960,3945,3945,3945,3945,0
20250401,181100,35945960,3945,3945,3945,3945,0
20250401,181000,35945960,3945,3945,3945,3945,0
20250401,180900,35945960,3945,3945,3945,3945,0
20250401,180800,35945960,3945,3945,3945,3945,0
20250401,180700,35945960,3945,3945,3945,3945,0
20250401,180600,35945960,3945,3945,3945,3945,0
20250401,180500,35945960,3945,3945,3945,3945,0
20250401,180400,35945960,3945,3945,3945,3945,0
20250401,180300,35945960,3945,3945,3945,3945,0
20250401,180200,35945960,3945,3945,3945,3945,0
20250401,180100,35945960,3945,3945,3945,3945,0
20250401,180000,35945960,3945,3945,3945,3945,49
20250401,175900,35945960,3945,3945,3945,3945,0
20250401,175800,35945960,3945,3945,3945,3945,0
20250401,175700,35945960,3945,3945,3945,3945,0
20250401,175600,35945960,3945,3945,3945,3945,0
20250401,175500,35945960,3945,3945,3945,3945,0
20250401,175400,35945960,3945,3945,3945,3945,0
20250401,175300,35945960,3945,3945,3945,3945,0
20250401,175200,35945960,3945,3945,3945,3945,0
20250401,175100,35945960,3945,3945,3945,3945,0
20250401,175000,35945960,3945,3945,3945,3945,0
20250401,174900,35945960,3945,3945,3945,3945,0
20250401,174800,35945960,3945,3945,3945,3945,0
20250401,174700,35945960,3945,3945,3945,3945,0
20250401,174600,35945960,3945,3945,3945,3945,0
20250401,174500,35945960,3945,3945,3945,3945,0
20250401,174400,35945960,3945,3945,3945,3945,0
20250401,174300,35945960,3945,3945,3945,3945,0
20250401,174200,35945960,3945,3945,3945,3945,0
20250401,174100,35945960,3945,3945,3945,3945,0
20250401,174000,35945960,3945,3945,3945,3945,0
20250401,173900,35945960,3945,3945,3945,3945,0
20250401,173800,35945960,3945,3945,3945,3945,0
20250401,173700,35945960,3945,3945,3945,3945,0
20250401,173600,35945960,3945,3945,3945,3945,0
20250401,173500,35945960,3945,3945,3945,3945,0
20250401,173400,35945960,3945,3945,3945,3945,0
20250401,173300,35945960,3945,3945,3945,3945,0
20250401,173200,35945960,3945,3945,3945,3945,0
20250401,173100,35945960,3945,3945,3945,3945,0
20250401,173000,35945960,3945,3945,3945,3945,49
20250401,172900,35945960,3945,3945,3945,3945,0
20250401,172800,35945960,3945,3945,3945,3945,0
20250401,172700,35945960,3945,3945,3945,3945,0
20250401,172600,35945960,3945,3945,3945,3945,0
20250401,172500,35945960,3945,3945,3945,3945,0
20250401,172400,35945960,3945,3945,3945,3945,0
20250401,172300,35945960,3945,3945,3945,3945,0
20250401,172200,35945960,3945,3945,3945,3945,0
20250401,172100,35945960,3945,3945,3945,3945,0
20250401,172000,35945960,3945,3945,3945,3945,0
20250401,171900,35945960,3945,3945,3945,3945,0
20250401,171800,35945960,3945,3945,3945,3945,0
20250401,171700,35945960,3945,3945,3945,3945,0
20250401,171600,35945960,3945,3945,3945,3945,0
20250401,171500,35945960,3945,3945,3945,3945,0
20250401,171400,35945960,3945,3945,3945,3945,0
20250401,171300,35945960,3945,3945,3945,3945,0
20250401,171200,35945960,3945,3945,3945,3945,0
20250401,171100,35945960,3945,3945,3945,3945,0
20250401,171000,35945960,3945,3945,3945,3945,0
20250401,170900,35945960,3945,3945,3945,3945,0
20250401,170800,35945960,3945,3945,3945,3945,0
20250401,170700,35945960,3945,3945,3945,3945,0
20250401,170600,35945960,3945,3945,3945,3945,0
20250401,170500,35945960,3945,3945,3945,3945,0
20250401,170400,35945960,3945,3945,3945,3945,0
20250401,170300,35945960,3945,3945,3945,3945,0
20250401,170200,35945960,3945,3945,3945,3945,0
20250401,170100,35945960,3945,3945,3945,3945,0
20250401,170000,35945960,3945,3945,3945,3945,49
20250401,165900,35945960,3945,3945,3945,3945,0
20250401,165800,35945960,3945,3945,3945,3945,0
20250401,165700,35945960,3945,3945,3945,3945,0
20250401,165600,35945960,3945,3945,3945,3945,0
20250401,165500,35945960,3945,3945,3945,3945,0
20250401,165400,35945960,3945,3945,3945,3945,0
20250401,165300,35945960,3945,3945,3945,3945,0
20250401,165200,35945960,3945,3945,3945,3945,0
20250401,165100,35945960,3945,3945,3945,3945,0
20250401,165000,35945960,3945,3945,3945,3945,0
20250401,164900,35945960,3945,3945,3945,3945,0
20250401,164800,35945960,3945,3945,3945,3945,0
20250401,164700,35945960,3945,3945,3945,3945,0
20250401,164600,35945960,3945,3945,3945,3945,0
20250401,164500,35945960,3945,3945,3945,3945,0
20250401,164400,35945960,3945,3945,3945,3945,0
20250401,164300,35945960,3945,3945,3945,3945,0
20250401,164200,35945960,3945,3945,3945,3945,0
20250401,164100,35945960,3945,3945,3945,3945,0
20250401,164000,35945960,3945,3945,3945,3945,0
20250401,163900,35945960,3945,3945,3945,3945,0
20250401,163800,35945960,3945,3945,3945,3945,0
20250401,163700,35945960,3945,3945,3945,3945,0
20250401,163600,35945960,3945,3945,3945,3945,0
20250401,163500,35945960,3945,3945,3945,3945,0
20250401,163400,35945960,3945,3945,3945,3945,0
20250401,163300,35945960,3945,3945,3945,3945,0
20250401,163200,35945960,3945,3945,3945,3945,0
20250401,163100,35945960,3945,3945,3945,3945,0
20250401,163000,35945960,3945,3945,3945,3945,49
20250401,162900,35945960,3945,3945,3945,3945,0
20250401,162800,35945960,3945,3945,3945,3945,0
20250401,162700,35945960,3945,3945,3945,3945,0
20250401,162600,35945960,3945,3945,3945,3945,0
20250401,162500,35945960,3945,3945,3945,3945,0
20250401,162400,35945960,3945,3945,3945,3945,0
20250401,162300,35945960,3945,3945,3945,3945,0
20250401,162200,35945960,3945,3945,3945,3945,0
20250401,162100,35945960,3945,3945,3945,3945,0
20250401,162000,35945960,3945,3945,3945,3945,0
20250401,161900,35945960,3945,3945,3945,3945,0
20250401,161800,35945960,3945,3945,3945,3945,0
20250401,161700,35945960,3945,3945,3945,3945,0
20250401,161600,35945960,3945,3945,3945,3945,0
20250401,161500,35945960,3945,3945,3945,3945,0
20250401,161400,35945960,3945,3945,3945,3945,0
20250401,161300,35945960,3945,3945,3945,3945,0
20250401,161200,35945960,3945,3945,3945,3945,0
20250401,161100,35945960,3945,3945,3945,3945,0
20250401,161000,35945960,3945,3945,3945,3945,0
20250401,160900,35945960,3945,3945,3945,3945,0
20250401,160800,35945960,3945,3945,3945,3945,0
20250401,160700,35945960,3945,3945,3945,3945,0
20250401,160600,35945960,3945,3945,3945,3945,0
20250401,160500,35945960,3945,3945,3945,3945,0
20250401,160400,35945960,3945,3945,3945,3945,0
20250401,160300,35945960,3945,3945,3945,3945,0
20250401,160200,35945960,3945,3945,3945,3945,0
20250401,160100,35945960,3945,3945,3945,3945,0
20250401,160000,35945960,3945,3945,3945,3945,49
20250401,155900,35945960,3945,3945,3945,3945,0
20250401,155800,35945960,3945,3945,3945,3945,0
20250401,155700,35945960,3945,3945,3945,3945,0
20250401,155600,35945960,3945,3945,3945,3945,0
20250401,155500,35945960,3945,3945,3945,3945,0
20250401,155400,35945960,3945,3945,3945,3945,0
20250401,155300,35945960,3945,3945,3945,3945,0
20250401,155200,35945960,3945,3945,3945,3945,0
20250401,155100,35945960,3945,3945,3945,3945,0
20250401,155000,35945960,3945,3945,3945,3945,0
20250401,154900,35945960,3945,3945,3945,3945,0
20250401,154800,35945960,3945,3945,3945,3945,0
20250401,154700,35945960,3945,3945,3945,3945,0
20250401,154600,35945960,3945,3945,3945,3945,0
20250401,154500,35945960,3945,3945,3945,3945,0
20250401,154400,35945960,3945,3945,3945,3945,0
20250401,154300,35945960,3945,3945,3945,3945,0
20250401,154200,35945960,3945,3945,3945,3945,0
20250401,154100,35945960,3945,3945,3945,3945,0
20250401,154000,35945960,3945,3945,3945,3945,0
20250401,153900,35945960,3945,3945,3945,3945,0
20250401,153800,35945960,3945,3945,3945,3945,0
20250401,153700,35945960,3945,3945,3945,3945,0
20250401,153600,35945960,3945,3945,3945,3945,0
20250401,153500,35945960,3945,3945,3945,3945,0
20250401,153400,35945960,3945,3945,3945,3945,0
20250401,153300,35945960,3945,3945,3945,3945,0
20250401,153200,35945960,3945,3945,3945,3945,0
20250401,153100,35945960,3945,3945,3945,3945,0
20250401,153000,35945960,3945,3945,3945,3945,98
20250401,152900,35752655,3940,3940,3940,3940,0
20250401,152800,35752655,3940,3940,3940,3940,0
20250401,152700,35752655,3940,3940,3940,3940,0
20250401,152600,35752655,3940,3940,3940,3940,0
20250401,152500,35752655,3940,3940,3940,3940,0
20250401,152400,35752655,3940,3940,3940,3940,0
20250401,152300,35752655,3940,3940,3940,3940,0
20250401,152200,35752655,3940,3940,3940,3940,0
20250401,152100,35752655,3940,3940,3940,3940,0
20250401,152000,35752655,3940,3940,3940,3940,0
20250401,151900,35752655,3940,3955,3955,3940,105
20250401,151800,35338180,3975,3975,3975,3975,0
20250401,151700,35338180,3975,3975,3975,3975,0
20250401,151600,35338180,3975,3975,3975,3975,0
20250401,151500,35338180,3975,3975,3975,3975,0
20250401,151400,35338180,3975,3975,3975,3975,0
20250401,151300,35338180,3975,3975,3975,3975,0
20250401,151200,35338180,3975,3975,3975,3975,0
20250401,151100,35338180,3975,3975,3975,3975,0
20250401,151000,35338180,3975,3975,3975,3975,0
20250401,150900,35338180,3975,3975,3975,3975,0
20250401,150800,35338180,3975,3975,3975,3975,0
20250401,150700,35338180,3975,3975,3975,3975,50
20250401,150600,35139430,3940,3940,3940,3940,0
20250401,150500,35139430,3940,3940,3940,3940,0
20250401,150400,35139430,3940,3940,3940,3940,0
20250401,150300,35139430,3940,3940,3940,3940,0
20250401,150200,35139430,3940,3940,3940,3940,0
20250401,150100,35139430,3940,3940,3940,3940,0
20250401,150000,35139430,3940,3940,3940,3940,0
20250401,145900,35139430,3940,3940,3940,3940,0
20250401,145800,35139430,3940,3940,3940,3940,0
20250401,145700,35139430,3940,3940,3940,3940,0
20250401,145600,35139430,3940,3940,3940,3940,0
20250401,145500,35139430,3940,3940,3940,3940,0
20250401,145400,35139430,3940,3940,3940,3940,0
20250401,145300,35139430,3940,3940,3940,3940,0
20250401,145200,35139430,3940,3940,3940,3940,0
20250401,145100,35139430,3940,3940,3940,3940,0
20250401,145000,35139430,3940,3940,3940,3940,0
20250401,144900,35139430,3940,3940,3940,3940,0
20250401,144800,35139430,3940,3940,3940,3940,0
20250401,144700,35139430,3940,3940,3940,3940,0
20250401,144600,35139430,3940,3940,3940,3940,0
20250401,144500,35139430,3940,3940,3940,3940,0
20250401,144400,35139430,3940,3940,3940,3940,0
20250401,144300,35139430,3940,3940,3940,3940,0
20250401,144200,35139430,3940,3940,3940,3940,0
20250401,144100,35139430,3940,3940,3940,3940,0
20250401,144000,35139430,3940,3940,3940,3940,1
20250401,143900,35135490,3960,3960,3960,3960,0
20250401,143800,35135490,3960,3960,3960,3960,0
20250401,143700,35135490,3960,3960,3960,3960,0
20250401,143600,35135490,3960,3960,3960,3960,0
20250401,143500,35135490,3960,3950,3960,3950,2
20250401,143400,35127580,3960,3990,3990,3960,116
20250401,143300,34667740,4000,4000,4000,4000,0
20250401,143200,34667740,4000,4000,4000,4000,0
20250401,143100,34667740,4000,4000,4000,4000,0
20250401,143000,34667740,4000,4000,4000,4000,0
20250401,142900,34667740,4000,4000,4000,4000,0
20250401,142800,34667740,4000,4000,4000,4000,0
20250401,142700,34667740,4000,4000,4000,4000,0
20250401,142600,34667740,4000,4000,4000,4000,0
20250401,142500,34667740,4000,4000,4000,4000,0
20250401,142400,34667740,4000,4000,4000,4000,0
20250401,142300,34667740,4000,4000,4000,4000,0
20250401,142200,34667740,4000,4000,4000,4000,0
20250401,142100,34667740,4000,4000,4000,4000,0
20250401,142000,34667740,4000,4000,4000,4000,0
20250401,141900,34667740,4000,4000,4000,4000,0
20250401,141800,34667740,4000,4000,4000,4000,0
20250401,141700,34667740,4000,4000,4000,4000,0
20250401,141600,34667740,4000,4000,4000,4000,0
20250401,141500,34667740,4000,4000,4000,4000,0
20250401,141400,34667740,4000,4000,4000,4000,0
20250401,141300,34667740,4000,4000,4000,4000,0
20250401,141200,34667740,4000,4000,4000,4000,0
20250401,141100,34667740,4000,4000,4000,4000,0
20250401,141000,34667740,4000,4000,4000,4000,0
20250401,140900,34667740,4000,4000,4000,4000,0
20250401,140800,34667740,4000,4000,4000,4000,0
20250401,140700,34667740,4000,4000,4000,4000,0
20250401,140600,34667740,4000,4000,4000,4000,0
20250401,140500,34667740,4000,4000,4000,4000,0
20250401,140400,34667740,4000,4000,4000,4000,0
20250401,140300,34667740,4000,4000,4000,4000,0
20250401,140200,34667740,4000,4000,4000,4000,0
20250401,140100,34667740,4000,4000,4000,4000,0
20250401,140000,34667740,4000,4000,4000,4000,0
20250401,135900,34667740,4000,4000,4000,4000,0
20250401,135800,34667740,4000,4000,4000,4000,0
20250401,135700,34667740,4000,4000,4000,4000,0
20250401,135600,34667740,4000,4000,4000,4000,0
20250401,135500,34667740,4000,4000,4000,4000,0
20250401,135400,34667740,4000,4000,4000,4000,0
20250401,135300,34667740,4000,4000,4000,4000,0
20250401,135200,34667740,4000,4000,4000,4000,0
20250401,135100,34667740,4000,4000,4000,4000,0
20250401,135000,34667740,4000,4000,4000,4000,1
20250401,134900,34663740,4000,4000,4000,4000,0
20250401,134800,34663740,4000,4000,4000,4000,0
20250401,134700,34663740,4000,4000,4000,4000,0
20250401,134600,34663740,4000,4000,4000,4000,0
20250401,134500,34663740,4000,4000,4000,4000,0
20250401,134400,34663740,4000,4000,4000,4000,0
20250401,134300,34663740,4000,4000,4000,4000,0
20250401,134200,34663740,4000,4000,4000,4000,0
20250401,134100,34663740,4000,4000,4000,4000,0
20250401,134000,34663740,4000,4000,4000,4000,0
20250401,133900,34663740,4000,4000,4000,4000,0
20250401,133800,34663740,4000,4000,4000,4000,0
20250401,133700,34663740,4000,4000,4000,4000,0
20250401,133600,34663740,4000,4000,4000,4000,0
20250401,133500,34663740,4000,4000,4000,4000,0
20250401,133400,34663740,4000,4000,4000,4000,0
20250401,133300,34663740,4000,4000,4000,4000,0
20250401,133200,34663740,4000,4000,4000,4000,0
20250401,133100,34663740,4000,4000,4000,4000,0
20250401,133000,34663740,4000,4000,4000,4000,0
20250401,132900,34663740,4000,4000,4000,4000,0
20250401,132800,34663740,4000,4000,4000,4000,0
20250401,132700,34663740,4000,4000,4000,4000,0
20250401,132600,34663740,4000,4000,4000,4000,0
20250401,132500,34663740,4000,4000,4000,4000,0
20250401,132400,34663740,4000,4000,4000,4000,0
20250401,132300,34663740,4000,4000,4000,4000,0
20250401,132200,34663740,4000,4000,4000,4000,0
20250401,132100,34663740,4000,4000,4000,4000,0
20250401,132000,34663740,4000,4000,4000,4000,0
20250401,131900,34663740,4000,4000,4000,4000,0
20250401,131800,34663740,4000,4000,4000,4000,0
20250401,131700,34663740,4000,4000,4000,4000,0
20250401,131600,34663740,4000,4000,4000,4000,0
20250401,131500,34663740,4000,4000,4000,4000,0
20250401,131400,34663740,4000,4000,4000,4000,0
20250401,131300,34663740,4000,4000,4000,4000,0
20250401,131200,34663740,4000,4000,4000,4000,0
20250401,131100,34663740,4000,4000,4000,4000,0
20250401,131000,34663740,4000,4000,4000,4000,0
20250401,130900,34663740,4000,4000,4000,4000,0
20250401,130800,34663740,4000,4000,4000,4000,0
20250401,130700,34663740,4000,4000,4000,4000,0
20250401,130600,34663740,4000,4000,4000,4000,0
20250401,130500,34663740,4000,4000,4000,4000,0
20250401,130400,34663740,4000,4000,4000,4000,0
20250401,130300,34663740,4000,4000,4000,4000,0
20250401,130200,34663740,4000,4000,4000,4000,0
20250401,130100,34663740,4000,4000,4000,4000,0
20250401,130000,34663740,4000,4000,4000,4000,0
20250401,125900,34663740,4000,4000,4000,4000,0
20250401,125800,34663740,4000,4000,4000,4000,0
20250401,125700,34663740,4000,4000,4000,4000,0
20250401,125600,34663740,4000,4000,4000,4000,0
20250401,125500,34663740,4000,4000,4000,4000,0
20250401,125400,34663740,4000,4000,4000,4000,0
20250401,125300,34663740,4000,4000,4000,4000,0
20250401,125200,34663740,4000,4000,4000,4000,0
20250401,125100,34663740,4000,4000,4000,4000,0
20250401,125000,34663740,4000,4000,4000,4000,0
20250401,124900,34663740,4000,4000,4000,4000,0
20250401,124800,34663740,4000,4000,4000,4000,0
20250401,124700,34663740,4000,4000,4000,4000,0
20250401,124600,34663740,4000,4000,4000,4000,0
20250401,124500,34663740,4000,4000,4000,4000,0
20250401,124400,34663740,4000,4000,4000,4000,0
20250401,124300,34663740,4000,4010,4040,4000,73
20250401,124200,34371685,4000,4005,4005,4000,7
20250401,124100,34343675,4000,4000,4000,4000,3
20250401,124000,34331675,4055,4055,4055,4055,0
20250401,123900,34331675,4055,4055,4055,4055,0
20250401,123800,34331675,4055,4055,4055,4055,0
20250401,123700,34331675,4055,4055,4055,4055,0
20250401,123600,34331675,4055,4055,4055,4055,0
20250401,123500,34331675,4055,4055,4055,4055,0
20250401,123400,34331675,4055,4055,4055,4055,0
20250401,123300,34331675,4055,4055,4055,4055,0
20250401,123200,34331675,4055,4055,4055,4055,0
20250401,123100,34331675,4055,4055,4055,4055,0
20250401,123000,34331675,4055,4055,4055,4055,0
20250401,122900,34331675,4055,4055,4055,4055,1
20250401,122800,34327620,4040,3990,4040,3990,178
20250401,122700,33616540,3990,3985,3990,3985,2
20250401,122600,33608565,3940,3940,3940,3940,0
20250401,122500,33608565,3940,3940,3940,3940,0
20250401,122400,33608565,3940,3940,3940,3940,0
20250401,122300,33608565,3940,3940,3940,3940,0
20250401,122200,33608565,3940,3940,3940,3940,0
20250401,122100,33608565,3940,3940,3940,3940,0
20250401,122000,33608565,3940,3940,3940,3940,0
20250401,121900,33608565,3940,3940,3940,3940,0
20250401,121800,33608565,3940,3940,3940,3940,0
20250401,121700,33608565,3940,3940,3940,3940,0
20250401,121600,33608565,3940,3940,3940,3940,0
20250401,121500,33608565,3940,3940,3940,3940,0
20250401,121400,33608565,3940,3940,3940,3940,0
20250401,121300,33608565,3940,3940,3940,3940,0
20250401,121200,33608565,3940,3940,3940,3940,0
20250401,121100,33608565,3940,3955,3955,3940,618
20250401,121000,31166665,3955,3955,3955,3955,0
20250401,120900,31166665,3955,3955,3955,3955,0
20250401,120800,31166665,3955,3955,3955,3955,0
20250401,120700,31166665,3955,3955,3955,3955,0
20250401,120600,31166665,3955,3955,3955,3955,0
20250401,120500,31166665,3955,3955,3955,3955,0
20250401,120400,31166665,3955,3955,3955,3955,1
20250401,120300,31162710,3985,3950,3985,3950,2
20250401,120200,31154775,3950,3950,3950,3950,0
20250401,120100,31154775,3950,3950,3950,3950,0
20250401,120000,31154775,3950,3950,3950,3950,0
20250401,115900,31154775,3950,3950,3950,3950,0
20250401,115800,31154775,3950,3950,3950,3950,0
20250401,115700,31154775,3950,3950,3950,3950,0
20250401,115600,31154775,3950,3950,3950,3950,0
20250401,115500,31154775,3950,3950,3950,3950,0
20250401,115400,31154775,3950,3950,3950,3950,0
20250401,115300,31154775,3950,3950,3950,3950,0
20250401,115200,31154775,3950,3950,3950,3950,0
20250401,115100,31154775,3950,3950,3950,3950,0
20250401,115000,31154775,3950,3950,3950,3950,0
20250401,114900,31154775,3950,3950,3950,3950,0
20250401,114800,31154775,3950,3950,3950,3950,0
20250401,114700,31154775,3950,3950,3950,3950,0
20250401,114600,31154775,3950,3950,3950,3950,0
20250401,114500,31154775,3950,3950,3950,3950,0
20250401,114400,31154775,3950,3950,3950,3950,0
20250401,114300,31154775,3950,3950,3950,3950,0
20250401,114200,31154775,3950,3950,3950,3950,0
20250401,114100,31154775,3950,3950,3950,3950,0
20250401,114000,31154775,3950,3950,3950,3950,0
20250401,113900,31154775,3950,3950,3950,3950,0
20250401,113800,31154775,3950,3950,3950,3950,0
20250401,113700,31154775,3950,3950,3950,3950,0
20250401,113600,31154775,3950,3950,3950,3950,0
20250401,113500,31154775,3950,3950,3950,3950,0
20250401,113400,31154775,3950,3950,3950,3950,0
20250401,113300,31154775,3950,3950,3950,3950,0
20250401,113200,31154775,3950,3950,3950,3950,0
20250401,113100,31154775,3950,3950,3950,3950,0
20250401,113000,31154775,3950,3950,3950,3950,0
20250401,112900,31154775,3950,3950,3950,3950,0
20250401,112800,31154775,3950,3950,3950,3950,0
20250401,112700,31154775,3950,3955,3955,3950,21
20250401,112600,31071725,3960,3960,3960,3960,150
20250401,112500,30477725,3955,3955,3955,3955,0
20250401,112400,30477725,3955,3955,3955,3955,1
20250401,112300,30473770,4000,4000,4000,4000,295
20250401,112200,29293770,4000,4000,4000,4000,0
20250401,112100,29293770,4000,4000,4000,4000,0
20250401,112000,29293770,4000,4000,4000,4000,0
20250401,111900,29293770,4000,4000,4000,4000,0
20250401,111800,29293770,4000,4000,4000,4000,0
20250401,111700,29293770,4000,4000,4000,4000,0
20250401,111600,29293770,4000,4000,4000,4000,0
20250401,111500,29293770,4000,4000,4000,4000,0
20250401,111400,29293770,4000,4000,4000,4000,10
20250401,111300,29253770,4000,4000,4000,4000,0
20250401,111200,29253770,4000,4000,4000,4000,0
20250401,111100,29253770,4000,4000,4000,4000,0
20250401,111000,29253770,4000,4000,4000,4000,0
20250401,110900,29253770,4000,4000,4000,4000,0
20250401,110800,29253770,4000,4000,4000,4000,0
20250401,110700,29253770,4000,4000,4000,4000,0
20250401,110600,29253770,4000,4000,4000,4000,0
20250401,110500,29253770,4000,4000,4000,4000,0
20250401,110400,29253770,4000,4000,4000,4000,0
20250401,110300,29253770,4000,4000,4000,4000,0
20250401,110200,29253770,4000,4000,4000,4000,0
20250401,110100,29253770,4000,3995,4000,3995,51
20250401,110000,29050020,3995,3995,3995,3995,0
20250401,105900,29050020,3995,3995,3995,3995,0
20250401,105800,29050020,3995,3985,3995,3985,53
20250401,105700,28838300,3920,3940,3940,3920,149
20250401,105600,28251415,3950,3950,3950,3950,0
20250401,105500,28251415,3950,3950,3950,3950,0
20250401,105400,28251415,3950,3950,3950,3950,11
20250401,105300,28207965,3950,3950,3950,3950,0
20250401,105200,28207965,3950,3950,3950,3950,0
20250401,105100,28207965,3950,3950,3950,3950,0
20250401,105000,28207965,3950,3950,3950,3950,0
20250401,104900,28207965,3950,3950,3950,3950,0
20250401,104800,28207965,3950,3950,3950,3950,0
20250401,104700,28207965,3950,3950,3950,3950,0
20250401,104600,28207965,3950,3950,3950,3950,0
20250401,104500,28207965,3950,3950,3950,3950,0
20250401,104400,28207965,3950,3950,3950,3950,0
20250401,104300,28207965,3950,3950,3950,3950,0
20250401,104200,28207965,3950,3950,3950,3950,0
20250401,104100,28207965,3950,3950,3950,3950,0
20250401,104000,28207965,3950,3950,3950,3950,0
20250401,103900,28207965,3950,3950,3950,3950,0
20250401,103800,28207965,3950,3950,3950,3950,0
20250401,103700,28207965,3950,3950,3950,3950,0
20250401,103600,28207965,3950,3950,3950,3950,0
20250401,103500,28207965,3950,3950,3950,3950,0
20250401,103400,28207965,3950,3950,3950,3950,0
20250401,103300,28207965,3950,3950,3950,3950,0
20250401,103200,28207965,3950,3950,3950,3950,0
20250401,103100,28207965,3950,3950,3950,3950,0
20250401,103000,28207965,3950,3950,3950,3950,0
20250401,102900,28207965,3950,3950,3950,3950,0
20250401,102800,28207965,3950,3950,3950,3950,0
20250401,102700,28207965,3950,3950,3950,3950,0
20250401,102600,28207965,3950,3950,3950,3950,0
20250401,102500,28207965,3950,3950,3950,3950,0
20250401,102400,28207965,3950,3950,3950,3950,0
20250401,102300,28207965,3950,3950,3950,3950,0
20250401,102200,28207965,3950,3950,3950,3950,0
20250401,102100,28207965,3950,3950,3950,3950,0
20250401,102000,28207965,3950,3950,3950,3950,0
20250401,101900,28207965,3950,3950,3950,3950,0
20250401,101800,28207965,3950,3950,3950,3950,0
20250401,101700,28207965,3950,3950,3950,3950,4
20250401,101600,28192165,3985,3985,3985,3985,0
20250401,101500,28192165,3985,3985,3985,3985,0
20250401,101400,28192165,3985,3985,3985,3985,6
20250401,101300,28168255,3985,3985,3985,3985,0
20250401,101200,28168255,3985,3985,3985,3985,0
20250401,101100,28168255,3985,3985,3985,3985,0
20250401,101000,28168255,3985,3985,3985,3985,0
20250401,100900,28168255,3985,3985,3985,3985,0
20250401,100800,28168255,3985,3985,3985,3985,0
20250401,100700,28168255,3985,3985,3985,3985,0
20250401,100600,28168255,3985,3985,3985,3985,0
20250401,100500,28168255,3985,3985,3985,3985,100
20250401,100400,27769755,3985,3985,3985,3985,0
20250401,100300,27769755,3985,3985,3985,3985,1
20250401,100200,27765770,3955,3955,3955,3955,0
20250401,100100,27765770,3955,3955,3955,3955,0
20250401,100000,27765770,3955,3955,3955,3955,0
20250401,095900,27765770,3955,3955,3955,3955,0
20250401,095800,27765770,3955,3955,3955,3955,100
20250401,095700,27370270,4000,4000,4000,4000,0
20250401,095600,27370270,4000,4000,4000,4000,0
20250401,095500,27370270,4000,4000,4000,4000,0
20250401,095400,27370270,4000,4000,4000,4000,0
20250401,095300,27370270,4000,4000,4000,4000,0
20250401,095200,27370270,4000,4000,4000,4000,0
20250401,095100,27370270,4000,4000,4000,4000,0
20250401,095000,27370270,4000,4000,4000,4000,0
20250401,094900,27370270,4000,4000,4000,4000,0
20250401,094800,27370270,4000,4000,4000,4000,0
20250401,094700,27370270,4000,4000,4000,4000,0
20250401,094600,27370270,4000,4000,4000,4000,0
20250401,094500,27370270,4000,4000,4000,4000,0
20250401,094400,27370270,4000,4000,4000,4000,0
20250401,094300,27370270,4000,4000,4000,4000,0
20250401,094200,27370270,4000,4000,4000,4000,1
20250401,094100,27366270,3955,3955,3955,3955,0
20250401,094000,27366270,3955,3955,3955,3955,0
20250401,093900,27366270,3955,3955,3955,3955,0
20250401,093800,27366270,3955,3955,3955,3955,0
20250401,093700,27366270,3955,3955,3955,3955,0
20250401,093600,27366270,3955,3955,3955,3955,0
20250401,093500,27366270,3955,3955,3955,3955,0
20250401,093400,27366270,3955,3955,3955,3955,0
20250401,093300,27366270,3955,3955,3955,3955,13
20250401,093200,27314855,3960,4000,4060,3960,260
20250401,093100,26277585,4000,4000,4000,4000,0
20250401,093000,26277585,4000,4000,4000,4000,0
20250401,092900,26277585,4000,3960,4000,3915,122
20250401,092800,25799195,3975,3975,3975,3975,0
20250401,092700,25799195,3975,3975,3975,3975,8
20250401,092600,25767395,3975,3975,3975,3975,91
20250401,092500,25405670,4005,4005,4005,4005,0
20250401,092400,25405670,4005,4005,4005,4005,0
20250401,092300,25405670,4005,4005,4005,4005,0
20250401,092200,25405670,4005,4005,4005,4005,0
20250401,092100,25405670,4005,4005,4005,4005,0
20250401,092000,25405670,4005,4005,4005,4005,1
20250401,091900,25401665,3980,3980,3980,3980,0
20250401,091800,25401665,3980,3980,3980,3980,0
20250401,091700,25401665,3980,3990,3990,3980,125
20250401,091600,24903555,3990,3990,3990,3990,9
20250401,091500,24867645,4005,4005,4005,4005,0
20250401,091400,24867645,4005,4005,4005,4005,250
20250401,091300,23866395,4005,4005,4005,4005,0
20250401,091200,23866395,4005,4005,4005,4005,0
20250401,091100,23866395,4005,4005,4005,4005,0
20250401,091000,23866395,4005,4005,4005,4005,0
20250401,090900,23866395,4005,4005,4005,4005,0
20250401,090800,23866395,4005,4005,4005,4005,0
20250401,090700,23866395,4005,4005,4005,4005,85
20250401,090600,23525970,4005,4005,4005,4005,9
20250401,090500,23489925,4000,4005,4005,4000,95
20250401,090400,23109475,4130,4040,4130,4040,215
20250401,090300,22236720,4040,4040,4040,4040,0
20250401,090200,22236720,4040,4040,4040,4040,1
20250401,090100,22232680,4040,3895,4040,3890,10
20250401,090000,22193020,4050,3855,4050,3855,5753
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 35945960 3945 3945 3945 3945 49
3 20250401 185900 35945960 3945 3945 3945 3945 0
4 20250401 185800 35945960 3945 3945 3945 3945 0
5 20250401 185700 35945960 3945 3945 3945 3945 0
6 20250401 185600 35945960 3945 3945 3945 3945 0
7 20250401 185500 35945960 3945 3945 3945 3945 0
8 20250401 185400 35945960 3945 3945 3945 3945 0
9 20250401 185300 35945960 3945 3945 3945 3945 0
10 20250401 185200 35945960 3945 3945 3945 3945 0
11 20250401 185100 35945960 3945 3945 3945 3945 0
12 20250401 185000 35945960 3945 3945 3945 3945 0
13 20250401 184900 35945960 3945 3945 3945 3945 0
14 20250401 184800 35945960 3945 3945 3945 3945 0
15 20250401 184700 35945960 3945 3945 3945 3945 0
16 20250401 184600 35945960 3945 3945 3945 3945 0
17 20250401 184500 35945960 3945 3945 3945 3945 0
18 20250401 184400 35945960 3945 3945 3945 3945 0
19 20250401 184300 35945960 3945 3945 3945 3945 0
20 20250401 184200 35945960 3945 3945 3945 3945 0
21 20250401 184100 35945960 3945 3945 3945 3945 0
22 20250401 184000 35945960 3945 3945 3945 3945 0
23 20250401 183900 35945960 3945 3945 3945 3945 0
24 20250401 183800 35945960 3945 3945 3945 3945 0
25 20250401 183700 35945960 3945 3945 3945 3945 0
26 20250401 183600 35945960 3945 3945 3945 3945 0
27 20250401 183500 35945960 3945 3945 3945 3945 0
28 20250401 183400 35945960 3945 3945 3945 3945 0
29 20250401 183300 35945960 3945 3945 3945 3945 0
30 20250401 183200 35945960 3945 3945 3945 3945 0
31 20250401 183100 35945960 3945 3945 3945 3945 0
32 20250401 183000 35945960 3945 3945 3945 3945 49
33 20250401 182900 35945960 3945 3945 3945 3945 0
34 20250401 182800 35945960 3945 3945 3945 3945 0
35 20250401 182700 35945960 3945 3945 3945 3945 0
36 20250401 182600 35945960 3945 3945 3945 3945 0
37 20250401 182500 35945960 3945 3945 3945 3945 0
38 20250401 182400 35945960 3945 3945 3945 3945 0
39 20250401 182300 35945960 3945 3945 3945 3945 0
40 20250401 182200 35945960 3945 3945 3945 3945 0
41 20250401 182100 35945960 3945 3945 3945 3945 0
42 20250401 182000 35945960 3945 3945 3945 3945 0
43 20250401 181900 35945960 3945 3945 3945 3945 0
44 20250401 181800 35945960 3945 3945 3945 3945 0
45 20250401 181700 35945960 3945 3945 3945 3945 0
46 20250401 181600 35945960 3945 3945 3945 3945 0
47 20250401 181500 35945960 3945 3945 3945 3945 0
48 20250401 181400 35945960 3945 3945 3945 3945 0
49 20250401 181300 35945960 3945 3945 3945 3945 0
50 20250401 181200 35945960 3945 3945 3945 3945 0
51 20250401 181100 35945960 3945 3945 3945 3945 0
52 20250401 181000 35945960 3945 3945 3945 3945 0
53 20250401 180900 35945960 3945 3945 3945 3945 0
54 20250401 180800 35945960 3945 3945 3945 3945 0
55 20250401 180700 35945960 3945 3945 3945 3945 0
56 20250401 180600 35945960 3945 3945 3945 3945 0
57 20250401 180500 35945960 3945 3945 3945 3945 0
58 20250401 180400 35945960 3945 3945 3945 3945 0
59 20250401 180300 35945960 3945 3945 3945 3945 0
60 20250401 180200 35945960 3945 3945 3945 3945 0
61 20250401 180100 35945960 3945 3945 3945 3945 0
62 20250401 180000 35945960 3945 3945 3945 3945 49
63 20250401 175900 35945960 3945 3945 3945 3945 0
64 20250401 175800 35945960 3945 3945 3945 3945 0
65 20250401 175700 35945960 3945 3945 3945 3945 0
66 20250401 175600 35945960 3945 3945 3945 3945 0
67 20250401 175500 35945960 3945 3945 3945 3945 0
68 20250401 175400 35945960 3945 3945 3945 3945 0
69 20250401 175300 35945960 3945 3945 3945 3945 0
70 20250401 175200 35945960 3945 3945 3945 3945 0
71 20250401 175100 35945960 3945 3945 3945 3945 0
72 20250401 175000 35945960 3945 3945 3945 3945 0
73 20250401 174900 35945960 3945 3945 3945 3945 0
74 20250401 174800 35945960 3945 3945 3945 3945 0
75 20250401 174700 35945960 3945 3945 3945 3945 0
76 20250401 174600 35945960 3945 3945 3945 3945 0
77 20250401 174500 35945960 3945 3945 3945 3945 0
78 20250401 174400 35945960 3945 3945 3945 3945 0
79 20250401 174300 35945960 3945 3945 3945 3945 0
80 20250401 174200 35945960 3945 3945 3945 3945 0
81 20250401 174100 35945960 3945 3945 3945 3945 0
82 20250401 174000 35945960 3945 3945 3945 3945 0
83 20250401 173900 35945960 3945 3945 3945 3945 0
84 20250401 173800 35945960 3945 3945 3945 3945 0
85 20250401 173700 35945960 3945 3945 3945 3945 0
86 20250401 173600 35945960 3945 3945 3945 3945 0
87 20250401 173500 35945960 3945 3945 3945 3945 0
88 20250401 173400 35945960 3945 3945 3945 3945 0
89 20250401 173300 35945960 3945 3945 3945 3945 0
90 20250401 173200 35945960 3945 3945 3945 3945 0
91 20250401 173100 35945960 3945 3945 3945 3945 0
92 20250401 173000 35945960 3945 3945 3945 3945 49
93 20250401 172900 35945960 3945 3945 3945 3945 0
94 20250401 172800 35945960 3945 3945 3945 3945 0
95 20250401 172700 35945960 3945 3945 3945 3945 0
96 20250401 172600 35945960 3945 3945 3945 3945 0
97 20250401 172500 35945960 3945 3945 3945 3945 0
98 20250401 172400 35945960 3945 3945 3945 3945 0
99 20250401 172300 35945960 3945 3945 3945 3945 0
100 20250401 172200 35945960 3945 3945 3945 3945 0
101 20250401 172100 35945960 3945 3945 3945 3945 0
102 20250401 172000 35945960 3945 3945 3945 3945 0
103 20250401 171900 35945960 3945 3945 3945 3945 0
104 20250401 171800 35945960 3945 3945 3945 3945 0
105 20250401 171700 35945960 3945 3945 3945 3945 0
106 20250401 171600 35945960 3945 3945 3945 3945 0
107 20250401 171500 35945960 3945 3945 3945 3945 0
108 20250401 171400 35945960 3945 3945 3945 3945 0
109 20250401 171300 35945960 3945 3945 3945 3945 0
110 20250401 171200 35945960 3945 3945 3945 3945 0
111 20250401 171100 35945960 3945 3945 3945 3945 0
112 20250401 171000 35945960 3945 3945 3945 3945 0
113 20250401 170900 35945960 3945 3945 3945 3945 0
114 20250401 170800 35945960 3945 3945 3945 3945 0
115 20250401 170700 35945960 3945 3945 3945 3945 0
116 20250401 170600 35945960 3945 3945 3945 3945 0
117 20250401 170500 35945960 3945 3945 3945 3945 0
118 20250401 170400 35945960 3945 3945 3945 3945 0
119 20250401 170300 35945960 3945 3945 3945 3945 0
120 20250401 170200 35945960 3945 3945 3945 3945 0
121 20250401 170100 35945960 3945 3945 3945 3945 0
122 20250401 170000 35945960 3945 3945 3945 3945 49
123 20250401 165900 35945960 3945 3945 3945 3945 0
124 20250401 165800 35945960 3945 3945 3945 3945 0
125 20250401 165700 35945960 3945 3945 3945 3945 0
126 20250401 165600 35945960 3945 3945 3945 3945 0
127 20250401 165500 35945960 3945 3945 3945 3945 0
128 20250401 165400 35945960 3945 3945 3945 3945 0
129 20250401 165300 35945960 3945 3945 3945 3945 0
130 20250401 165200 35945960 3945 3945 3945 3945 0
131 20250401 165100 35945960 3945 3945 3945 3945 0
132 20250401 165000 35945960 3945 3945 3945 3945 0
133 20250401 164900 35945960 3945 3945 3945 3945 0
134 20250401 164800 35945960 3945 3945 3945 3945 0
135 20250401 164700 35945960 3945 3945 3945 3945 0
136 20250401 164600 35945960 3945 3945 3945 3945 0
137 20250401 164500 35945960 3945 3945 3945 3945 0
138 20250401 164400 35945960 3945 3945 3945 3945 0
139 20250401 164300 35945960 3945 3945 3945 3945 0
140 20250401 164200 35945960 3945 3945 3945 3945 0
141 20250401 164100 35945960 3945 3945 3945 3945 0
142 20250401 164000 35945960 3945 3945 3945 3945 0
143 20250401 163900 35945960 3945 3945 3945 3945 0
144 20250401 163800 35945960 3945 3945 3945 3945 0
145 20250401 163700 35945960 3945 3945 3945 3945 0
146 20250401 163600 35945960 3945 3945 3945 3945 0
147 20250401 163500 35945960 3945 3945 3945 3945 0
148 20250401 163400 35945960 3945 3945 3945 3945 0
149 20250401 163300 35945960 3945 3945 3945 3945 0
150 20250401 163200 35945960 3945 3945 3945 3945 0
151 20250401 163100 35945960 3945 3945 3945 3945 0
152 20250401 163000 35945960 3945 3945 3945 3945 49
153 20250401 162900 35945960 3945 3945 3945 3945 0
154 20250401 162800 35945960 3945 3945 3945 3945 0
155 20250401 162700 35945960 3945 3945 3945 3945 0
156 20250401 162600 35945960 3945 3945 3945 3945 0
157 20250401 162500 35945960 3945 3945 3945 3945 0
158 20250401 162400 35945960 3945 3945 3945 3945 0
159 20250401 162300 35945960 3945 3945 3945 3945 0
160 20250401 162200 35945960 3945 3945 3945 3945 0
161 20250401 162100 35945960 3945 3945 3945 3945 0
162 20250401 162000 35945960 3945 3945 3945 3945 0
163 20250401 161900 35945960 3945 3945 3945 3945 0
164 20250401 161800 35945960 3945 3945 3945 3945 0
165 20250401 161700 35945960 3945 3945 3945 3945 0
166 20250401 161600 35945960 3945 3945 3945 3945 0
167 20250401 161500 35945960 3945 3945 3945 3945 0
168 20250401 161400 35945960 3945 3945 3945 3945 0
169 20250401 161300 35945960 3945 3945 3945 3945 0
170 20250401 161200 35945960 3945 3945 3945 3945 0
171 20250401 161100 35945960 3945 3945 3945 3945 0
172 20250401 161000 35945960 3945 3945 3945 3945 0
173 20250401 160900 35945960 3945 3945 3945 3945 0
174 20250401 160800 35945960 3945 3945 3945 3945 0
175 20250401 160700 35945960 3945 3945 3945 3945 0
176 20250401 160600 35945960 3945 3945 3945 3945 0
177 20250401 160500 35945960 3945 3945 3945 3945 0
178 20250401 160400 35945960 3945 3945 3945 3945 0
179 20250401 160300 35945960 3945 3945 3945 3945 0
180 20250401 160200 35945960 3945 3945 3945 3945 0
181 20250401 160100 35945960 3945 3945 3945 3945 0
182 20250401 160000 35945960 3945 3945 3945 3945 49
183 20250401 155900 35945960 3945 3945 3945 3945 0
184 20250401 155800 35945960 3945 3945 3945 3945 0
185 20250401 155700 35945960 3945 3945 3945 3945 0
186 20250401 155600 35945960 3945 3945 3945 3945 0
187 20250401 155500 35945960 3945 3945 3945 3945 0
188 20250401 155400 35945960 3945 3945 3945 3945 0
189 20250401 155300 35945960 3945 3945 3945 3945 0
190 20250401 155200 35945960 3945 3945 3945 3945 0
191 20250401 155100 35945960 3945 3945 3945 3945 0
192 20250401 155000 35945960 3945 3945 3945 3945 0
193 20250401 154900 35945960 3945 3945 3945 3945 0
194 20250401 154800 35945960 3945 3945 3945 3945 0
195 20250401 154700 35945960 3945 3945 3945 3945 0
196 20250401 154600 35945960 3945 3945 3945 3945 0
197 20250401 154500 35945960 3945 3945 3945 3945 0
198 20250401 154400 35945960 3945 3945 3945 3945 0
199 20250401 154300 35945960 3945 3945 3945 3945 0
200 20250401 154200 35945960 3945 3945 3945 3945 0
201 20250401 154100 35945960 3945 3945 3945 3945 0
202 20250401 154000 35945960 3945 3945 3945 3945 0
203 20250401 153900 35945960 3945 3945 3945 3945 0
204 20250401 153800 35945960 3945 3945 3945 3945 0
205 20250401 153700 35945960 3945 3945 3945 3945 0
206 20250401 153600 35945960 3945 3945 3945 3945 0
207 20250401 153500 35945960 3945 3945 3945 3945 0
208 20250401 153400 35945960 3945 3945 3945 3945 0
209 20250401 153300 35945960 3945 3945 3945 3945 0
210 20250401 153200 35945960 3945 3945 3945 3945 0
211 20250401 153100 35945960 3945 3945 3945 3945 0
212 20250401 153000 35945960 3945 3945 3945 3945 98
213 20250401 152900 35752655 3940 3940 3940 3940 0
214 20250401 152800 35752655 3940 3940 3940 3940 0
215 20250401 152700 35752655 3940 3940 3940 3940 0
216 20250401 152600 35752655 3940 3940 3940 3940 0
217 20250401 152500 35752655 3940 3940 3940 3940 0
218 20250401 152400 35752655 3940 3940 3940 3940 0
219 20250401 152300 35752655 3940 3940 3940 3940 0
220 20250401 152200 35752655 3940 3940 3940 3940 0
221 20250401 152100 35752655 3940 3940 3940 3940 0
222 20250401 152000 35752655 3940 3940 3940 3940 0
223 20250401 151900 35752655 3940 3955 3955 3940 105
224 20250401 151800 35338180 3975 3975 3975 3975 0
225 20250401 151700 35338180 3975 3975 3975 3975 0
226 20250401 151600 35338180 3975 3975 3975 3975 0
227 20250401 151500 35338180 3975 3975 3975 3975 0
228 20250401 151400 35338180 3975 3975 3975 3975 0
229 20250401 151300 35338180 3975 3975 3975 3975 0
230 20250401 151200 35338180 3975 3975 3975 3975 0
231 20250401 151100 35338180 3975 3975 3975 3975 0
232 20250401 151000 35338180 3975 3975 3975 3975 0
233 20250401 150900 35338180 3975 3975 3975 3975 0
234 20250401 150800 35338180 3975 3975 3975 3975 0
235 20250401 150700 35338180 3975 3975 3975 3975 50
236 20250401 150600 35139430 3940 3940 3940 3940 0
237 20250401 150500 35139430 3940 3940 3940 3940 0
238 20250401 150400 35139430 3940 3940 3940 3940 0
239 20250401 150300 35139430 3940 3940 3940 3940 0
240 20250401 150200 35139430 3940 3940 3940 3940 0
241 20250401 150100 35139430 3940 3940 3940 3940 0
242 20250401 150000 35139430 3940 3940 3940 3940 0
243 20250401 145900 35139430 3940 3940 3940 3940 0
244 20250401 145800 35139430 3940 3940 3940 3940 0
245 20250401 145700 35139430 3940 3940 3940 3940 0
246 20250401 145600 35139430 3940 3940 3940 3940 0
247 20250401 145500 35139430 3940 3940 3940 3940 0
248 20250401 145400 35139430 3940 3940 3940 3940 0
249 20250401 145300 35139430 3940 3940 3940 3940 0
250 20250401 145200 35139430 3940 3940 3940 3940 0
251 20250401 145100 35139430 3940 3940 3940 3940 0
252 20250401 145000 35139430 3940 3940 3940 3940 0
253 20250401 144900 35139430 3940 3940 3940 3940 0
254 20250401 144800 35139430 3940 3940 3940 3940 0
255 20250401 144700 35139430 3940 3940 3940 3940 0
256 20250401 144600 35139430 3940 3940 3940 3940 0
257 20250401 144500 35139430 3940 3940 3940 3940 0
258 20250401 144400 35139430 3940 3940 3940 3940 0
259 20250401 144300 35139430 3940 3940 3940 3940 0
260 20250401 144200 35139430 3940 3940 3940 3940 0
261 20250401 144100 35139430 3940 3940 3940 3940 0
262 20250401 144000 35139430 3940 3940 3940 3940 1
263 20250401 143900 35135490 3960 3960 3960 3960 0
264 20250401 143800 35135490 3960 3960 3960 3960 0
265 20250401 143700 35135490 3960 3960 3960 3960 0
266 20250401 143600 35135490 3960 3960 3960 3960 0
267 20250401 143500 35135490 3960 3950 3960 3950 2
268 20250401 143400 35127580 3960 3990 3990 3960 116
269 20250401 143300 34667740 4000 4000 4000 4000 0
270 20250401 143200 34667740 4000 4000 4000 4000 0
271 20250401 143100 34667740 4000 4000 4000 4000 0
272 20250401 143000 34667740 4000 4000 4000 4000 0
273 20250401 142900 34667740 4000 4000 4000 4000 0
274 20250401 142800 34667740 4000 4000 4000 4000 0
275 20250401 142700 34667740 4000 4000 4000 4000 0
276 20250401 142600 34667740 4000 4000 4000 4000 0
277 20250401 142500 34667740 4000 4000 4000 4000 0
278 20250401 142400 34667740 4000 4000 4000 4000 0
279 20250401 142300 34667740 4000 4000 4000 4000 0
280 20250401 142200 34667740 4000 4000 4000 4000 0
281 20250401 142100 34667740 4000 4000 4000 4000 0
282 20250401 142000 34667740 4000 4000 4000 4000 0
283 20250401 141900 34667740 4000 4000 4000 4000 0
284 20250401 141800 34667740 4000 4000 4000 4000 0
285 20250401 141700 34667740 4000 4000 4000 4000 0
286 20250401 141600 34667740 4000 4000 4000 4000 0
287 20250401 141500 34667740 4000 4000 4000 4000 0
288 20250401 141400 34667740 4000 4000 4000 4000 0
289 20250401 141300 34667740 4000 4000 4000 4000 0
290 20250401 141200 34667740 4000 4000 4000 4000 0
291 20250401 141100 34667740 4000 4000 4000 4000 0
292 20250401 141000 34667740 4000 4000 4000 4000 0
293 20250401 140900 34667740 4000 4000 4000 4000 0
294 20250401 140800 34667740 4000 4000 4000 4000 0
295 20250401 140700 34667740 4000 4000 4000 4000 0
296 20250401 140600 34667740 4000 4000 4000 4000 0
297 20250401 140500 34667740 4000 4000 4000 4000 0
298 20250401 140400 34667740 4000 4000 4000 4000 0
299 20250401 140300 34667740 4000 4000 4000 4000 0
300 20250401 140200 34667740 4000 4000 4000 4000 0
301 20250401 140100 34667740 4000 4000 4000 4000 0
302 20250401 140000 34667740 4000 4000 4000 4000 0
303 20250401 135900 34667740 4000 4000 4000 4000 0
304 20250401 135800 34667740 4000 4000 4000 4000 0
305 20250401 135700 34667740 4000 4000 4000 4000 0
306 20250401 135600 34667740 4000 4000 4000 4000 0
307 20250401 135500 34667740 4000 4000 4000 4000 0
308 20250401 135400 34667740 4000 4000 4000 4000 0
309 20250401 135300 34667740 4000 4000 4000 4000 0
310 20250401 135200 34667740 4000 4000 4000 4000 0
311 20250401 135100 34667740 4000 4000 4000 4000 0
312 20250401 135000 34667740 4000 4000 4000 4000 1
313 20250401 134900 34663740 4000 4000 4000 4000 0
314 20250401 134800 34663740 4000 4000 4000 4000 0
315 20250401 134700 34663740 4000 4000 4000 4000 0
316 20250401 134600 34663740 4000 4000 4000 4000 0
317 20250401 134500 34663740 4000 4000 4000 4000 0
318 20250401 134400 34663740 4000 4000 4000 4000 0
319 20250401 134300 34663740 4000 4000 4000 4000 0
320 20250401 134200 34663740 4000 4000 4000 4000 0
321 20250401 134100 34663740 4000 4000 4000 4000 0
322 20250401 134000 34663740 4000 4000 4000 4000 0
323 20250401 133900 34663740 4000 4000 4000 4000 0
324 20250401 133800 34663740 4000 4000 4000 4000 0
325 20250401 133700 34663740 4000 4000 4000 4000 0
326 20250401 133600 34663740 4000 4000 4000 4000 0
327 20250401 133500 34663740 4000 4000 4000 4000 0
328 20250401 133400 34663740 4000 4000 4000 4000 0
329 20250401 133300 34663740 4000 4000 4000 4000 0
330 20250401 133200 34663740 4000 4000 4000 4000 0
331 20250401 133100 34663740 4000 4000 4000 4000 0
332 20250401 133000 34663740 4000 4000 4000 4000 0
333 20250401 132900 34663740 4000 4000 4000 4000 0
334 20250401 132800 34663740 4000 4000 4000 4000 0
335 20250401 132700 34663740 4000 4000 4000 4000 0
336 20250401 132600 34663740 4000 4000 4000 4000 0
337 20250401 132500 34663740 4000 4000 4000 4000 0
338 20250401 132400 34663740 4000 4000 4000 4000 0
339 20250401 132300 34663740 4000 4000 4000 4000 0
340 20250401 132200 34663740 4000 4000 4000 4000 0
341 20250401 132100 34663740 4000 4000 4000 4000 0
342 20250401 132000 34663740 4000 4000 4000 4000 0
343 20250401 131900 34663740 4000 4000 4000 4000 0
344 20250401 131800 34663740 4000 4000 4000 4000 0
345 20250401 131700 34663740 4000 4000 4000 4000 0
346 20250401 131600 34663740 4000 4000 4000 4000 0
347 20250401 131500 34663740 4000 4000 4000 4000 0
348 20250401 131400 34663740 4000 4000 4000 4000 0
349 20250401 131300 34663740 4000 4000 4000 4000 0
350 20250401 131200 34663740 4000 4000 4000 4000 0
351 20250401 131100 34663740 4000 4000 4000 4000 0
352 20250401 131000 34663740 4000 4000 4000 4000 0
353 20250401 130900 34663740 4000 4000 4000 4000 0
354 20250401 130800 34663740 4000 4000 4000 4000 0
355 20250401 130700 34663740 4000 4000 4000 4000 0
356 20250401 130600 34663740 4000 4000 4000 4000 0
357 20250401 130500 34663740 4000 4000 4000 4000 0
358 20250401 130400 34663740 4000 4000 4000 4000 0
359 20250401 130300 34663740 4000 4000 4000 4000 0
360 20250401 130200 34663740 4000 4000 4000 4000 0
361 20250401 130100 34663740 4000 4000 4000 4000 0
362 20250401 130000 34663740 4000 4000 4000 4000 0
363 20250401 125900 34663740 4000 4000 4000 4000 0
364 20250401 125800 34663740 4000 4000 4000 4000 0
365 20250401 125700 34663740 4000 4000 4000 4000 0
366 20250401 125600 34663740 4000 4000 4000 4000 0
367 20250401 125500 34663740 4000 4000 4000 4000 0
368 20250401 125400 34663740 4000 4000 4000 4000 0
369 20250401 125300 34663740 4000 4000 4000 4000 0
370 20250401 125200 34663740 4000 4000 4000 4000 0
371 20250401 125100 34663740 4000 4000 4000 4000 0
372 20250401 125000 34663740 4000 4000 4000 4000 0
373 20250401 124900 34663740 4000 4000 4000 4000 0
374 20250401 124800 34663740 4000 4000 4000 4000 0
375 20250401 124700 34663740 4000 4000 4000 4000 0
376 20250401 124600 34663740 4000 4000 4000 4000 0
377 20250401 124500 34663740 4000 4000 4000 4000 0
378 20250401 124400 34663740 4000 4000 4000 4000 0
379 20250401 124300 34663740 4000 4010 4040 4000 73
380 20250401 124200 34371685 4000 4005 4005 4000 7
381 20250401 124100 34343675 4000 4000 4000 4000 3
382 20250401 124000 34331675 4055 4055 4055 4055 0
383 20250401 123900 34331675 4055 4055 4055 4055 0
384 20250401 123800 34331675 4055 4055 4055 4055 0
385 20250401 123700 34331675 4055 4055 4055 4055 0
386 20250401 123600 34331675 4055 4055 4055 4055 0
387 20250401 123500 34331675 4055 4055 4055 4055 0
388 20250401 123400 34331675 4055 4055 4055 4055 0
389 20250401 123300 34331675 4055 4055 4055 4055 0
390 20250401 123200 34331675 4055 4055 4055 4055 0
391 20250401 123100 34331675 4055 4055 4055 4055 0
392 20250401 123000 34331675 4055 4055 4055 4055 0
393 20250401 122900 34331675 4055 4055 4055 4055 1
394 20250401 122800 34327620 4040 3990 4040 3990 178
395 20250401 122700 33616540 3990 3985 3990 3985 2
396 20250401 122600 33608565 3940 3940 3940 3940 0
397 20250401 122500 33608565 3940 3940 3940 3940 0
398 20250401 122400 33608565 3940 3940 3940 3940 0
399 20250401 122300 33608565 3940 3940 3940 3940 0
400 20250401 122200 33608565 3940 3940 3940 3940 0
401 20250401 122100 33608565 3940 3940 3940 3940 0
402 20250401 122000 33608565 3940 3940 3940 3940 0
403 20250401 121900 33608565 3940 3940 3940 3940 0
404 20250401 121800 33608565 3940 3940 3940 3940 0
405 20250401 121700 33608565 3940 3940 3940 3940 0
406 20250401 121600 33608565 3940 3940 3940 3940 0
407 20250401 121500 33608565 3940 3940 3940 3940 0
408 20250401 121400 33608565 3940 3940 3940 3940 0
409 20250401 121300 33608565 3940 3940 3940 3940 0
410 20250401 121200 33608565 3940 3940 3940 3940 0
411 20250401 121100 33608565 3940 3955 3955 3940 618
412 20250401 121000 31166665 3955 3955 3955 3955 0
413 20250401 120900 31166665 3955 3955 3955 3955 0
414 20250401 120800 31166665 3955 3955 3955 3955 0
415 20250401 120700 31166665 3955 3955 3955 3955 0
416 20250401 120600 31166665 3955 3955 3955 3955 0
417 20250401 120500 31166665 3955 3955 3955 3955 0
418 20250401 120400 31166665 3955 3955 3955 3955 1
419 20250401 120300 31162710 3985 3950 3985 3950 2
420 20250401 120200 31154775 3950 3950 3950 3950 0
421 20250401 120100 31154775 3950 3950 3950 3950 0
422 20250401 120000 31154775 3950 3950 3950 3950 0
423 20250401 115900 31154775 3950 3950 3950 3950 0
424 20250401 115800 31154775 3950 3950 3950 3950 0
425 20250401 115700 31154775 3950 3950 3950 3950 0
426 20250401 115600 31154775 3950 3950 3950 3950 0
427 20250401 115500 31154775 3950 3950 3950 3950 0
428 20250401 115400 31154775 3950 3950 3950 3950 0
429 20250401 115300 31154775 3950 3950 3950 3950 0
430 20250401 115200 31154775 3950 3950 3950 3950 0
431 20250401 115100 31154775 3950 3950 3950 3950 0
432 20250401 115000 31154775 3950 3950 3950 3950 0
433 20250401 114900 31154775 3950 3950 3950 3950 0
434 20250401 114800 31154775 3950 3950 3950 3950 0
435 20250401 114700 31154775 3950 3950 3950 3950 0
436 20250401 114600 31154775 3950 3950 3950 3950 0
437 20250401 114500 31154775 3950 3950 3950 3950 0
438 20250401 114400 31154775 3950 3950 3950 3950 0
439 20250401 114300 31154775 3950 3950 3950 3950 0
440 20250401 114200 31154775 3950 3950 3950 3950 0
441 20250401 114100 31154775 3950 3950 3950 3950 0
442 20250401 114000 31154775 3950 3950 3950 3950 0
443 20250401 113900 31154775 3950 3950 3950 3950 0
444 20250401 113800 31154775 3950 3950 3950 3950 0
445 20250401 113700 31154775 3950 3950 3950 3950 0
446 20250401 113600 31154775 3950 3950 3950 3950 0
447 20250401 113500 31154775 3950 3950 3950 3950 0
448 20250401 113400 31154775 3950 3950 3950 3950 0
449 20250401 113300 31154775 3950 3950 3950 3950 0
450 20250401 113200 31154775 3950 3950 3950 3950 0
451 20250401 113100 31154775 3950 3950 3950 3950 0
452 20250401 113000 31154775 3950 3950 3950 3950 0
453 20250401 112900 31154775 3950 3950 3950 3950 0
454 20250401 112800 31154775 3950 3950 3950 3950 0
455 20250401 112700 31154775 3950 3955 3955 3950 21
456 20250401 112600 31071725 3960 3960 3960 3960 150
457 20250401 112500 30477725 3955 3955 3955 3955 0
458 20250401 112400 30477725 3955 3955 3955 3955 1
459 20250401 112300 30473770 4000 4000 4000 4000 295
460 20250401 112200 29293770 4000 4000 4000 4000 0
461 20250401 112100 29293770 4000 4000 4000 4000 0
462 20250401 112000 29293770 4000 4000 4000 4000 0
463 20250401 111900 29293770 4000 4000 4000 4000 0
464 20250401 111800 29293770 4000 4000 4000 4000 0
465 20250401 111700 29293770 4000 4000 4000 4000 0
466 20250401 111600 29293770 4000 4000 4000 4000 0
467 20250401 111500 29293770 4000 4000 4000 4000 0
468 20250401 111400 29293770 4000 4000 4000 4000 10
469 20250401 111300 29253770 4000 4000 4000 4000 0
470 20250401 111200 29253770 4000 4000 4000 4000 0
471 20250401 111100 29253770 4000 4000 4000 4000 0
472 20250401 111000 29253770 4000 4000 4000 4000 0
473 20250401 110900 29253770 4000 4000 4000 4000 0
474 20250401 110800 29253770 4000 4000 4000 4000 0
475 20250401 110700 29253770 4000 4000 4000 4000 0
476 20250401 110600 29253770 4000 4000 4000 4000 0
477 20250401 110500 29253770 4000 4000 4000 4000 0
478 20250401 110400 29253770 4000 4000 4000 4000 0
479 20250401 110300 29253770 4000 4000 4000 4000 0
480 20250401 110200 29253770 4000 4000 4000 4000 0
481 20250401 110100 29253770 4000 3995 4000 3995 51
482 20250401 110000 29050020 3995 3995 3995 3995 0
483 20250401 105900 29050020 3995 3995 3995 3995 0
484 20250401 105800 29050020 3995 3985 3995 3985 53
485 20250401 105700 28838300 3920 3940 3940 3920 149
486 20250401 105600 28251415 3950 3950 3950 3950 0
487 20250401 105500 28251415 3950 3950 3950 3950 0
488 20250401 105400 28251415 3950 3950 3950 3950 11
489 20250401 105300 28207965 3950 3950 3950 3950 0
490 20250401 105200 28207965 3950 3950 3950 3950 0
491 20250401 105100 28207965 3950 3950 3950 3950 0
492 20250401 105000 28207965 3950 3950 3950 3950 0
493 20250401 104900 28207965 3950 3950 3950 3950 0
494 20250401 104800 28207965 3950 3950 3950 3950 0
495 20250401 104700 28207965 3950 3950 3950 3950 0
496 20250401 104600 28207965 3950 3950 3950 3950 0
497 20250401 104500 28207965 3950 3950 3950 3950 0
498 20250401 104400 28207965 3950 3950 3950 3950 0
499 20250401 104300 28207965 3950 3950 3950 3950 0
500 20250401 104200 28207965 3950 3950 3950 3950 0
501 20250401 104100 28207965 3950 3950 3950 3950 0
502 20250401 104000 28207965 3950 3950 3950 3950 0
503 20250401 103900 28207965 3950 3950 3950 3950 0
504 20250401 103800 28207965 3950 3950 3950 3950 0
505 20250401 103700 28207965 3950 3950 3950 3950 0
506 20250401 103600 28207965 3950 3950 3950 3950 0
507 20250401 103500 28207965 3950 3950 3950 3950 0
508 20250401 103400 28207965 3950 3950 3950 3950 0
509 20250401 103300 28207965 3950 3950 3950 3950 0
510 20250401 103200 28207965 3950 3950 3950 3950 0
511 20250401 103100 28207965 3950 3950 3950 3950 0
512 20250401 103000 28207965 3950 3950 3950 3950 0
513 20250401 102900 28207965 3950 3950 3950 3950 0
514 20250401 102800 28207965 3950 3950 3950 3950 0
515 20250401 102700 28207965 3950 3950 3950 3950 0
516 20250401 102600 28207965 3950 3950 3950 3950 0
517 20250401 102500 28207965 3950 3950 3950 3950 0
518 20250401 102400 28207965 3950 3950 3950 3950 0
519 20250401 102300 28207965 3950 3950 3950 3950 0
520 20250401 102200 28207965 3950 3950 3950 3950 0
521 20250401 102100 28207965 3950 3950 3950 3950 0
522 20250401 102000 28207965 3950 3950 3950 3950 0
523 20250401 101900 28207965 3950 3950 3950 3950 0
524 20250401 101800 28207965 3950 3950 3950 3950 0
525 20250401 101700 28207965 3950 3950 3950 3950 4
526 20250401 101600 28192165 3985 3985 3985 3985 0
527 20250401 101500 28192165 3985 3985 3985 3985 0
528 20250401 101400 28192165 3985 3985 3985 3985 6
529 20250401 101300 28168255 3985 3985 3985 3985 0
530 20250401 101200 28168255 3985 3985 3985 3985 0
531 20250401 101100 28168255 3985 3985 3985 3985 0
532 20250401 101000 28168255 3985 3985 3985 3985 0
533 20250401 100900 28168255 3985 3985 3985 3985 0
534 20250401 100800 28168255 3985 3985 3985 3985 0
535 20250401 100700 28168255 3985 3985 3985 3985 0
536 20250401 100600 28168255 3985 3985 3985 3985 0
537 20250401 100500 28168255 3985 3985 3985 3985 100
538 20250401 100400 27769755 3985 3985 3985 3985 0
539 20250401 100300 27769755 3985 3985 3985 3985 1
540 20250401 100200 27765770 3955 3955 3955 3955 0
541 20250401 100100 27765770 3955 3955 3955 3955 0
542 20250401 100000 27765770 3955 3955 3955 3955 0
543 20250401 095900 27765770 3955 3955 3955 3955 0
544 20250401 095800 27765770 3955 3955 3955 3955 100
545 20250401 095700 27370270 4000 4000 4000 4000 0
546 20250401 095600 27370270 4000 4000 4000 4000 0
547 20250401 095500 27370270 4000 4000 4000 4000 0
548 20250401 095400 27370270 4000 4000 4000 4000 0
549 20250401 095300 27370270 4000 4000 4000 4000 0
550 20250401 095200 27370270 4000 4000 4000 4000 0
551 20250401 095100 27370270 4000 4000 4000 4000 0
552 20250401 095000 27370270 4000 4000 4000 4000 0
553 20250401 094900 27370270 4000 4000 4000 4000 0
554 20250401 094800 27370270 4000 4000 4000 4000 0
555 20250401 094700 27370270 4000 4000 4000 4000 0
556 20250401 094600 27370270 4000 4000 4000 4000 0
557 20250401 094500 27370270 4000 4000 4000 4000 0
558 20250401 094400 27370270 4000 4000 4000 4000 0
559 20250401 094300 27370270 4000 4000 4000 4000 0
560 20250401 094200 27370270 4000 4000 4000 4000 1
561 20250401 094100 27366270 3955 3955 3955 3955 0
562 20250401 094000 27366270 3955 3955 3955 3955 0
563 20250401 093900 27366270 3955 3955 3955 3955 0
564 20250401 093800 27366270 3955 3955 3955 3955 0
565 20250401 093700 27366270 3955 3955 3955 3955 0
566 20250401 093600 27366270 3955 3955 3955 3955 0
567 20250401 093500 27366270 3955 3955 3955 3955 0
568 20250401 093400 27366270 3955 3955 3955 3955 0
569 20250401 093300 27366270 3955 3955 3955 3955 13
570 20250401 093200 27314855 3960 4000 4060 3960 260
571 20250401 093100 26277585 4000 4000 4000 4000 0
572 20250401 093000 26277585 4000 4000 4000 4000 0
573 20250401 092900 26277585 4000 3960 4000 3915 122
574 20250401 092800 25799195 3975 3975 3975 3975 0
575 20250401 092700 25799195 3975 3975 3975 3975 8
576 20250401 092600 25767395 3975 3975 3975 3975 91
577 20250401 092500 25405670 4005 4005 4005 4005 0
578 20250401 092400 25405670 4005 4005 4005 4005 0
579 20250401 092300 25405670 4005 4005 4005 4005 0
580 20250401 092200 25405670 4005 4005 4005 4005 0
581 20250401 092100 25405670 4005 4005 4005 4005 0
582 20250401 092000 25405670 4005 4005 4005 4005 1
583 20250401 091900 25401665 3980 3980 3980 3980 0
584 20250401 091800 25401665 3980 3980 3980 3980 0
585 20250401 091700 25401665 3980 3990 3990 3980 125
586 20250401 091600 24903555 3990 3990 3990 3990 9
587 20250401 091500 24867645 4005 4005 4005 4005 0
588 20250401 091400 24867645 4005 4005 4005 4005 250
589 20250401 091300 23866395 4005 4005 4005 4005 0
590 20250401 091200 23866395 4005 4005 4005 4005 0
591 20250401 091100 23866395 4005 4005 4005 4005 0
592 20250401 091000 23866395 4005 4005 4005 4005 0
593 20250401 090900 23866395 4005 4005 4005 4005 0
594 20250401 090800 23866395 4005 4005 4005 4005 0
595 20250401 090700 23866395 4005 4005 4005 4005 85
596 20250401 090600 23525970 4005 4005 4005 4005 9
597 20250401 090500 23489925 4000 4005 4005 4000 95
598 20250401 090400 23109475 4130 4040 4130 4040 215
599 20250401 090300 22236720 4040 4040 4040 4040 0
600 20250401 090200 22236720 4040 4040 4040 4040 1
601 20250401 090100 22232680 4040 3895 4040 3890 10
602 20250401 090000 22193020 4050 3855 4050 3855 5753

1
007680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13446474,0,53920360740,0.00
20250327,0,13446474,0,53987593110,0.00
20250326,0,13446474,0,54458219700,0.00
20250325,0,13446474,0,55332240510,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13446474 0 53920360740 0.00
3 20250327 0 13446474 0 53987593110 0.00
4 20250326 0 13446474 0 54458219700 0.00
5 20250325 0 13446474 0 55332240510 0.00