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

610
012700/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,50693975,3795,3795,3795,3795,678
20250401,190700,50693975,3795,3795,3795,3795,0
20250401,190600,50693975,3795,3795,3795,3795,0
20250401,190500,50693975,3795,3795,3795,3795,0
20250401,190400,50693975,3795,3795,3795,3795,0
20250401,190300,50693975,3795,3795,3795,3795,0
20250401,190200,50693975,3795,3795,3795,3795,0
20250401,190100,50693975,3795,3795,3795,3795,0
20250401,190000,50693975,3795,3795,3795,3795,0
20250401,185900,50693975,3795,3795,3795,3795,0
20250401,185800,50693975,3795,3795,3795,3795,0
20250401,185700,50693975,3795,3795,3795,3795,0
20250401,185600,50693975,3795,3795,3795,3795,0
20250401,185500,50693975,3795,3795,3795,3795,0
20250401,185400,50693975,3795,3795,3795,3795,0
20250401,185300,50693975,3795,3795,3795,3795,0
20250401,185200,50693975,3795,3795,3795,3795,0
20250401,185100,50693975,3795,3795,3795,3795,0
20250401,185000,50693975,3795,3795,3795,3795,0
20250401,184900,50693975,3795,3795,3795,3795,0
20250401,184800,50693975,3795,3795,3795,3795,0
20250401,184700,50693975,3795,3795,3795,3795,0
20250401,184600,50693975,3795,3795,3795,3795,0
20250401,184500,50693975,3795,3795,3795,3795,0
20250401,184400,50693975,3795,3795,3795,3795,0
20250401,184300,50693975,3795,3795,3795,3795,0
20250401,184200,50693975,3795,3795,3795,3795,0
20250401,184100,50693975,3795,3795,3795,3795,0
20250401,184000,50693975,3795,3795,3795,3795,0
20250401,183900,50693975,3795,3795,3795,3795,0
20250401,183800,50693975,3795,3795,3795,3795,678
20250401,183700,50693975,3795,3795,3795,3795,0
20250401,183600,50693975,3795,3795,3795,3795,0
20250401,183500,50693975,3795,3795,3795,3795,0
20250401,183400,50693975,3795,3795,3795,3795,0
20250401,183300,50693975,3795,3795,3795,3795,0
20250401,183200,50693975,3795,3795,3795,3795,0
20250401,183100,50693975,3795,3795,3795,3795,0
20250401,183000,50693975,3795,3795,3795,3795,0
20250401,182900,50693975,3795,3795,3795,3795,0
20250401,182800,50693975,3795,3795,3795,3795,0
20250401,182700,50693975,3795,3795,3795,3795,0
20250401,182600,50693975,3795,3795,3795,3795,0
20250401,182500,50693975,3795,3795,3795,3795,0
20250401,182400,50693975,3795,3795,3795,3795,0
20250401,182300,50693975,3795,3795,3795,3795,0
20250401,182200,50693975,3795,3795,3795,3795,0
20250401,182100,50693975,3795,3795,3795,3795,0
20250401,182000,50693975,3795,3795,3795,3795,0
20250401,181900,50693975,3795,3795,3795,3795,0
20250401,181800,50693975,3795,3795,3795,3795,0
20250401,181700,50693975,3795,3795,3795,3795,0
20250401,181600,50693975,3795,3795,3795,3795,0
20250401,181500,50693975,3795,3795,3795,3795,0
20250401,181400,50693975,3795,3795,3795,3795,0
20250401,181300,50693975,3795,3795,3795,3795,0
20250401,181200,50693975,3795,3795,3795,3795,0
20250401,181100,50693975,3795,3795,3795,3795,0
20250401,181000,50693975,3795,3795,3795,3795,0
20250401,180900,50693975,3795,3795,3795,3795,0
20250401,180800,50693975,3795,3795,3795,3795,678
20250401,180700,50693975,3795,3795,3795,3795,0
20250401,180600,50693975,3795,3795,3795,3795,0
20250401,180500,50693975,3795,3795,3795,3795,0
20250401,180400,50693975,3795,3795,3795,3795,0
20250401,180300,50693975,3795,3795,3795,3795,0
20250401,180200,50693975,3795,3795,3795,3795,0
20250401,180100,50693975,3795,3795,3795,3795,0
20250401,180000,50693975,3795,3795,3795,3795,0
20250401,175900,50693975,3795,3795,3795,3795,0
20250401,175800,50693975,3795,3795,3795,3795,0
20250401,175700,50693975,3795,3795,3795,3795,0
20250401,175600,50693975,3795,3795,3795,3795,0
20250401,175500,50693975,3795,3795,3795,3795,0
20250401,175400,50693975,3795,3795,3795,3795,0
20250401,175300,50693975,3795,3795,3795,3795,0
20250401,175200,50693975,3795,3795,3795,3795,0
20250401,175100,50693975,3795,3795,3795,3795,0
20250401,175000,50693975,3795,3795,3795,3795,0
20250401,174900,50693975,3795,3795,3795,3795,0
20250401,174800,50693975,3795,3795,3795,3795,0
20250401,174700,50693975,3795,3795,3795,3795,0
20250401,174600,50693975,3795,3795,3795,3795,0
20250401,174500,50693975,3795,3795,3795,3795,0
20250401,174400,50693975,3795,3795,3795,3795,0
20250401,174300,50693975,3795,3795,3795,3795,0
20250401,174200,50693975,3795,3795,3795,3795,0
20250401,174100,50693975,3795,3795,3795,3795,0
20250401,174000,50693975,3795,3795,3795,3795,0
20250401,173900,50693975,3795,3795,3795,3795,0
20250401,173800,50693975,3795,3795,3795,3795,678
20250401,173700,50693975,3795,3795,3795,3795,0
20250401,173600,50693975,3795,3795,3795,3795,0
20250401,173500,50693975,3795,3795,3795,3795,0
20250401,173400,50693975,3795,3795,3795,3795,0
20250401,173300,50693975,3795,3795,3795,3795,0
20250401,173200,50693975,3795,3795,3795,3795,0
20250401,173100,50693975,3795,3795,3795,3795,0
20250401,173000,50693975,3795,3795,3795,3795,0
20250401,172900,50693975,3795,3795,3795,3795,0
20250401,172800,50693975,3795,3795,3795,3795,0
20250401,172700,50693975,3795,3795,3795,3795,0
20250401,172600,50693975,3795,3795,3795,3795,0
20250401,172500,50693975,3795,3795,3795,3795,0
20250401,172400,50693975,3795,3795,3795,3795,0
20250401,172300,50693975,3795,3795,3795,3795,0
20250401,172200,50693975,3795,3795,3795,3795,0
20250401,172100,50693975,3795,3795,3795,3795,0
20250401,172000,50693975,3795,3795,3795,3795,0
20250401,171900,50693975,3795,3795,3795,3795,0
20250401,171800,50693975,3795,3795,3795,3795,0
20250401,171700,50693975,3795,3795,3795,3795,0
20250401,171600,50693975,3795,3795,3795,3795,0
20250401,171500,50693975,3795,3795,3795,3795,0
20250401,171400,50693975,3795,3795,3795,3795,0
20250401,171300,50693975,3795,3795,3795,3795,0
20250401,171200,50693975,3795,3795,3795,3795,0
20250401,171100,50693975,3795,3795,3795,3795,0
20250401,171000,50693975,3795,3795,3795,3795,0
20250401,170900,50693975,3795,3795,3795,3795,0
20250401,170800,50693975,3795,3795,3795,3795,678
20250401,170700,50693975,3795,3795,3795,3795,0
20250401,170600,50693975,3795,3795,3795,3795,0
20250401,170500,50693975,3795,3795,3795,3795,0
20250401,170400,50693975,3795,3795,3795,3795,0
20250401,170300,50693975,3795,3795,3795,3795,0
20250401,170200,50693975,3795,3795,3795,3795,0
20250401,170100,50693975,3795,3795,3795,3795,0
20250401,170000,50693975,3795,3795,3795,3795,0
20250401,165900,50693975,3795,3795,3795,3795,0
20250401,165800,50693975,3795,3795,3795,3795,0
20250401,165700,50693975,3795,3795,3795,3795,0
20250401,165600,50693975,3795,3795,3795,3795,0
20250401,165500,50693975,3795,3795,3795,3795,0
20250401,165400,50693975,3795,3795,3795,3795,0
20250401,165300,50693975,3795,3795,3795,3795,0
20250401,165200,50693975,3795,3795,3795,3795,0
20250401,165100,50693975,3795,3795,3795,3795,0
20250401,165000,50693975,3795,3795,3795,3795,0
20250401,164900,50693975,3795,3795,3795,3795,0
20250401,164800,50693975,3795,3795,3795,3795,0
20250401,164700,50693975,3795,3795,3795,3795,0
20250401,164600,50693975,3795,3795,3795,3795,0
20250401,164500,50693975,3795,3795,3795,3795,0
20250401,164400,50693975,3795,3795,3795,3795,0
20250401,164300,50693975,3795,3795,3795,3795,0
20250401,164200,50693975,3795,3795,3795,3795,0
20250401,164100,50693975,3795,3795,3795,3795,0
20250401,164000,50693975,3795,3795,3795,3795,0
20250401,163900,50693975,3795,3795,3795,3795,0
20250401,163800,50693975,3795,3795,3795,3795,678
20250401,163700,50693975,3795,3795,3795,3795,0
20250401,163600,50693975,3795,3795,3795,3795,0
20250401,163500,50693975,3795,3795,3795,3795,0
20250401,163400,50693975,3795,3795,3795,3795,0
20250401,163300,50693975,3795,3795,3795,3795,0
20250401,163200,50693975,3795,3795,3795,3795,0
20250401,163100,50693975,3795,3795,3795,3795,0
20250401,163000,50693975,3795,3795,3795,3795,0
20250401,162900,50693975,3795,3795,3795,3795,0
20250401,162800,50693975,3795,3795,3795,3795,0
20250401,162700,50693975,3795,3795,3795,3795,0
20250401,162600,50693975,3795,3795,3795,3795,0
20250401,162500,50693975,3795,3795,3795,3795,0
20250401,162400,50693975,3795,3795,3795,3795,0
20250401,162300,50693975,3795,3795,3795,3795,0
20250401,162200,50693975,3795,3795,3795,3795,0
20250401,162100,50693975,3795,3795,3795,3795,0
20250401,162000,50693975,3795,3795,3795,3795,0
20250401,161900,50693975,3795,3795,3795,3795,0
20250401,161800,50693975,3795,3795,3795,3795,0
20250401,161700,50693975,3795,3795,3795,3795,0
20250401,161600,50693975,3795,3795,3795,3795,0
20250401,161500,50693975,3795,3795,3795,3795,0
20250401,161400,50693975,3795,3795,3795,3795,0
20250401,161300,50693975,3795,3795,3795,3795,0
20250401,161200,50693975,3795,3795,3795,3795,0
20250401,161100,50693975,3795,3795,3795,3795,0
20250401,161000,50693975,3795,3795,3795,3795,0
20250401,160900,50693975,3795,3795,3795,3795,0
20250401,160800,50693975,3795,3795,3795,3795,678
20250401,160700,50693975,3795,3795,3795,3795,0
20250401,160600,50693975,3795,3795,3795,3795,0
20250401,160500,50693975,3795,3795,3795,3795,0
20250401,160400,50693975,3795,3795,3795,3795,0
20250401,160300,50693975,3795,3795,3795,3795,0
20250401,160200,50693975,3795,3795,3795,3795,0
20250401,160100,50693975,3795,3795,3795,3795,0
20250401,160000,50693975,3795,3795,3795,3795,0
20250401,155900,50693975,3795,3795,3795,3795,0
20250401,155800,50693975,3795,3795,3795,3795,0
20250401,155700,50693975,3795,3795,3795,3795,0
20250401,155600,50693975,3795,3795,3795,3795,0
20250401,155500,50693975,3795,3795,3795,3795,0
20250401,155400,50693975,3795,3795,3795,3795,0
20250401,155300,50693975,3795,3795,3795,3795,0
20250401,155200,50693975,3795,3795,3795,3795,0
20250401,155100,50693975,3795,3795,3795,3795,0
20250401,155000,50693975,3795,3795,3795,3795,0
20250401,154900,50693975,3795,3795,3795,3795,0
20250401,154800,50693975,3795,3795,3795,3795,0
20250401,154700,50693975,3795,3795,3795,3795,0
20250401,154600,50693975,3795,3795,3795,3795,0
20250401,154500,50693975,3795,3795,3795,3795,0
20250401,154400,50693975,3795,3795,3795,3795,0
20250401,154300,50693975,3795,3795,3795,3795,0
20250401,154200,50693975,3795,3795,3795,3795,0
20250401,154100,50693975,3795,3795,3795,3795,0
20250401,154000,50693975,3795,3795,3795,3795,0
20250401,153900,50693975,3795,3795,3795,3795,0
20250401,153800,50693975,3795,3795,3795,3795,678
20250401,153700,50693975,3795,3795,3795,3795,0
20250401,153600,50693975,3795,3795,3795,3795,0
20250401,153500,50693975,3795,3795,3795,3795,0
20250401,153400,50693975,3795,3795,3795,3795,0
20250401,153300,50693975,3795,3795,3795,3795,0
20250401,153200,50693975,3795,3795,3795,3795,0
20250401,153100,50693975,3795,3795,3795,3795,0
20250401,153000,50693975,3795,3795,3795,3795,678
20250401,152900,48120965,3800,3800,3800,3800,0
20250401,152800,48120965,3800,3800,3800,3800,0
20250401,152700,48120965,3800,3800,3800,3800,0
20250401,152600,48120965,3800,3800,3800,3800,0
20250401,152500,48120965,3800,3800,3800,3800,0
20250401,152400,48120965,3800,3800,3800,3800,0
20250401,152300,48120965,3800,3800,3800,3800,0
20250401,152200,48120965,3800,3800,3800,3800,0
20250401,152100,48120965,3800,3800,3800,3800,0
20250401,152000,48120965,3800,3800,3800,3800,0
20250401,151900,48120965,3800,3800,3800,3800,1
20250401,151800,48117165,3800,3800,3800,3800,0
20250401,151700,48117165,3800,3800,3800,3800,0
20250401,151600,48117165,3800,3800,3800,3800,50
20250401,151500,47927165,3800,3800,3800,3800,0
20250401,151400,47927165,3800,3800,3800,3800,0
20250401,151300,47927165,3800,3800,3800,3800,0
20250401,151200,47927165,3800,3800,3800,3800,142
20250401,151100,47387565,3800,3800,3800,3800,150
20250401,151000,46817565,3800,3800,3800,3800,9
20250401,150900,46783365,3800,3800,3800,3800,8
20250401,150800,46752965,3800,3800,3800,3800,1
20250401,150700,46749165,3800,3800,3800,3800,0
20250401,150600,46749165,3800,3800,3800,3800,0
20250401,150500,46749165,3800,3800,3800,3800,0
20250401,150400,46749165,3800,3800,3800,3800,0
20250401,150300,46749165,3800,3800,3800,3800,10
20250401,150200,46711165,3800,3800,3800,3800,0
20250401,150100,46711165,3800,3800,3800,3800,6
20250401,150000,46688365,3800,3800,3800,3800,0
20250401,145900,46688365,3800,3800,3800,3800,0
20250401,145800,46688365,3800,3800,3800,3800,270
20250401,145700,45662365,3800,3800,3800,3800,0
20250401,145600,45662365,3800,3800,3800,3800,0
20250401,145500,45662365,3800,3800,3800,3800,3
20250401,145400,45650965,3800,3800,3800,3800,2
20250401,145300,45643365,3800,3800,3800,3800,100
20250401,145200,45263365,3800,3800,3800,3800,100
20250401,145100,44883365,3800,3802,3802,3800,683
20250401,145000,42287575,3805,3805,3805,3805,0
20250401,144900,42287575,3805,3805,3805,3805,0
20250401,144800,42287575,3805,3805,3805,3805,0
20250401,144700,42287575,3805,3805,3805,3805,0
20250401,144600,42287575,3805,3805,3805,3805,0
20250401,144500,42287575,3805,3805,3805,3805,0
20250401,144400,42287575,3805,3805,3805,3805,0
20250401,144300,42287575,3805,3805,3805,3805,0
20250401,144200,42287575,3805,3805,3805,3805,0
20250401,144100,42287575,3805,3805,3805,3805,0
20250401,144000,42287575,3805,3805,3805,3805,0
20250401,143900,42287575,3805,3805,3805,3805,9
20250401,143800,42253330,3805,3805,3805,3805,0
20250401,143700,42253330,3805,3805,3805,3805,1
20250401,143600,42249525,3805,3805,3805,3805,0
20250401,143500,42249525,3805,3805,3805,3805,0
20250401,143400,42249525,3805,3805,3805,3805,0
20250401,143300,42249525,3805,3805,3805,3805,0
20250401,143200,42249525,3805,3805,3805,3805,0
20250401,143100,42249525,3805,3805,3805,3805,0
20250401,143000,42249525,3805,3805,3805,3805,0
20250401,142900,42249525,3805,3805,3805,3805,3
20250401,142800,42238110,3805,3805,3805,3805,1
20250401,142700,42234305,3805,3805,3805,3805,0
20250401,142600,42234305,3805,3805,3805,3805,0
20250401,142500,42234305,3805,3805,3805,3805,0
20250401,142400,42234305,3805,3805,3805,3805,0
20250401,142300,42234305,3805,3805,3805,3805,0
20250401,142200,42234305,3805,3805,3805,3805,0
20250401,142100,42234305,3805,3805,3805,3805,0
20250401,142000,42234305,3805,3805,3805,3805,0
20250401,141900,42234305,3805,3805,3805,3805,0
20250401,141800,42234305,3805,3805,3805,3805,0
20250401,141700,42234305,3805,3805,3805,3805,0
20250401,141600,42234305,3805,3805,3805,3805,0
20250401,141500,42234305,3805,3805,3805,3805,0
20250401,141400,42234305,3805,3805,3805,3805,0
20250401,141300,42234305,3805,3805,3805,3805,0
20250401,141200,42234305,3805,3805,3805,3805,0
20250401,141100,42234305,3805,3805,3805,3805,0
20250401,141000,42234305,3805,3805,3805,3805,0
20250401,140900,42234305,3805,3805,3805,3805,0
20250401,140800,42234305,3805,3805,3805,3805,0
20250401,140700,42234305,3805,3805,3805,3805,0
20250401,140600,42234305,3805,3805,3805,3805,0
20250401,140500,42234305,3805,3805,3805,3805,0
20250401,140400,42234305,3805,3805,3805,3805,15
20250401,140300,42177230,3805,3805,3805,3805,1
20250401,140200,42173425,3802,3802,3802,3802,0
20250401,140100,42173425,3802,3802,3802,3802,0
20250401,140000,42173425,3802,3802,3802,3802,0
20250401,135900,42173425,3802,3802,3802,3802,0
20250401,135800,42173425,3802,3802,3802,3802,0
20250401,135700,42173425,3802,3802,3802,3802,0
20250401,135600,42173425,3802,3802,3802,3802,0
20250401,135500,42173425,3802,3802,3802,3802,0
20250401,135400,42173425,3802,3802,3802,3802,0
20250401,135300,42173425,3802,3802,3802,3802,0
20250401,135200,42173425,3802,3802,3802,3802,0
20250401,135100,42173425,3802,3802,3802,3802,0
20250401,135000,42173425,3802,3802,3802,3802,5
20250401,134900,42154415,3805,3805,3805,3805,0
20250401,134800,42154415,3805,3805,3805,3805,0
20250401,134700,42154415,3805,3805,3805,3805,0
20250401,134600,42154415,3805,3805,3805,3805,0
20250401,134500,42154415,3805,3805,3805,3805,0
20250401,134400,42154415,3805,3805,3805,3805,0
20250401,134300,42154415,3805,3805,3805,3805,3
20250401,134200,42143000,3805,3805,3805,3805,4
20250401,134100,42127780,3805,3805,3805,3805,0
20250401,134000,42127780,3805,3805,3805,3805,0
20250401,133900,42127780,3805,3805,3805,3805,0
20250401,133800,42127780,3805,3805,3805,3805,0
20250401,133700,42127780,3805,3805,3805,3805,1
20250401,133600,42123975,3805,3805,3805,3805,0
20250401,133500,42123975,3805,3805,3805,3805,0
20250401,133400,42123975,3805,3805,3805,3805,0
20250401,133300,42123975,3805,3805,3805,3805,0
20250401,133200,42123975,3805,3805,3805,3805,0
20250401,133100,42123975,3805,3805,3805,3805,0
20250401,133000,42123975,3805,3805,3805,3805,0
20250401,132900,42123975,3805,3805,3805,3805,0
20250401,132800,42123975,3805,3805,3805,3805,0
20250401,132700,42123975,3805,3805,3805,3805,0
20250401,132600,42123975,3805,3805,3805,3805,139
20250401,132500,41595080,3805,3805,3805,3805,2
20250401,132400,41587470,3805,3805,3805,3805,0
20250401,132300,41587470,3805,3805,3805,3805,46
20250401,132200,41412440,3805,3805,3805,3805,0
20250401,132100,41412440,3805,3802,3805,3802,3
20250401,132000,41401028,3805,3805,3805,3805,74
20250401,131900,41119458,3805,3805,3805,3805,48
20250401,131800,40936818,3805,3805,3805,3805,0
20250401,131700,40936818,3805,3805,3805,3805,0
20250401,131600,40936818,3805,3805,3805,3805,0
20250401,131500,40936818,3805,3805,3805,3805,0
20250401,131400,40936818,3805,3805,3805,3805,0
20250401,131300,40936818,3805,3805,3805,3805,0
20250401,131200,40936818,3805,3805,3805,3805,0
20250401,131100,40936818,3805,3805,3805,3805,1
20250401,131000,40933013,3802,3802,3802,3802,1
20250401,130900,40929211,3800,3800,3800,3800,0
20250401,130800,40929211,3800,3800,3800,3800,0
20250401,130700,40929211,3800,3800,3800,3800,100
20250401,130600,40549211,3800,3800,3800,3800,0
20250401,130500,40549211,3800,3800,3800,3800,101
20250401,130400,40165411,3800,3800,3800,3800,0
20250401,130300,40165411,3800,3800,3800,3800,0
20250401,130200,40165411,3800,3800,3800,3800,0
20250401,130100,40165411,3800,3797,3800,3797,2
20250401,130000,40157814,3800,3800,3800,3800,200
20250401,125900,39397814,3795,3795,3795,3795,0
20250401,125800,39397814,3795,3795,3795,3795,0
20250401,125700,39397814,3795,3795,3795,3795,0
20250401,125600,39397814,3795,3795,3795,3795,0
20250401,125500,39397814,3795,3795,3795,3795,1
20250401,125400,39394019,3800,3800,3800,3800,1
20250401,125300,39390219,3800,3795,3800,3795,2
20250401,125200,39382624,3800,3795,3800,3795,46
20250401,125100,39208034,3800,3800,3800,3800,0
20250401,125000,39208034,3800,3800,3800,3800,0
20250401,124900,39208034,3800,3800,3800,3800,0
20250401,124800,39208034,3800,3800,3800,3800,30
20250401,124700,39094034,3800,3800,3800,3800,0
20250401,124600,39094034,3800,3800,3800,3800,0
20250401,124500,39094034,3800,3800,3800,3800,1
20250401,124400,39090234,3800,3800,3800,3800,35
20250401,124300,38957234,3800,3800,3800,3800,100
20250401,124200,38577234,3800,3800,3800,3800,26
20250401,124100,38478434,3800,3800,3800,3800,0
20250401,124000,38478434,3800,3800,3800,3800,0
20250401,123900,38478434,3800,3800,3800,3800,0
20250401,123800,38478434,3800,3800,3800,3800,150
20250401,123700,37908434,3800,3800,3800,3800,0
20250401,123600,37908434,3800,3800,3800,3800,0
20250401,123500,37908434,3800,3800,3800,3800,2
20250401,123400,37900834,3800,3800,3800,3800,0
20250401,123300,37900834,3800,3800,3800,3800,50
20250401,123200,37710834,3800,3800,3800,3800,0
20250401,123100,37710834,3800,3800,3800,3800,1
20250401,123000,37707034,3800,3800,3800,3800,0
20250401,122900,37707034,3800,3800,3800,3800,1
20250401,122800,37703234,3800,3800,3800,3800,0
20250401,122700,37703234,3800,3800,3800,3800,0
20250401,122600,37703234,3800,3800,3800,3800,0
20250401,122500,37703234,3800,3800,3800,3800,0
20250401,122400,37703234,3800,3800,3800,3800,0
20250401,122300,37703234,3800,3800,3800,3800,0
20250401,122200,37703234,3800,3800,3800,3800,0
20250401,122100,37703234,3800,3800,3800,3800,0
20250401,122000,37703234,3800,3800,3800,3800,0
20250401,121900,37703234,3800,3800,3800,3800,0
20250401,121800,37703234,3800,3800,3800,3800,50
20250401,121700,37513234,3800,3800,3800,3800,0
20250401,121600,37513234,3800,3800,3800,3800,1
20250401,121500,37509434,3800,3800,3800,3800,2
20250401,121400,37501834,3800,3800,3800,3800,20
20250401,121300,37425834,3800,3800,3800,3800,0
20250401,121200,37425834,3800,3800,3800,3800,0
20250401,121100,37425834,3800,3800,3800,3800,0
20250401,121000,37425834,3800,3800,3800,3800,1
20250401,120900,37422034,3795,3795,3795,3795,0
20250401,120800,37422034,3795,3795,3795,3795,1
20250401,120700,37418239,3800,3800,3800,3800,0
20250401,120600,37418239,3800,3800,3800,3800,5
20250401,120500,37399239,3800,3800,3800,3800,0
20250401,120400,37399239,3800,3800,3800,3800,6
20250401,120300,37376439,3800,3800,3800,3800,5
20250401,120200,37357439,3800,3800,3800,3800,0
20250401,120100,37357439,3800,3800,3800,3800,0
20250401,120000,37357439,3800,3800,3800,3800,1
20250401,115900,37353639,3795,3795,3795,3795,20
20250401,115800,37277739,3795,3795,3795,3795,0
20250401,115700,37277739,3795,3795,3795,3795,300
20250401,115600,36139239,3800,3800,3800,3800,2
20250401,115500,36131639,3795,3795,3795,3795,301
20250401,115400,34989344,3800,3800,3800,3800,0
20250401,115300,34989344,3800,3800,3800,3800,0
20250401,115200,34989344,3800,3800,3800,3800,2
20250401,115100,34981744,3800,3800,3800,3800,0
20250401,115000,34981744,3800,3800,3800,3800,0
20250401,114900,34981744,3800,3800,3800,3800,5
20250401,114800,34962744,3800,3800,3800,3800,0
20250401,114700,34962744,3800,3800,3800,3800,26
20250401,114600,34863944,3800,3800,3800,3800,0
20250401,114500,34863944,3800,3800,3800,3800,0
20250401,114400,34863944,3800,3800,3800,3800,3
20250401,114300,34852544,3800,3800,3800,3800,0
20250401,114200,34852544,3800,3800,3800,3800,0
20250401,114100,34852544,3800,3800,3800,3800,0
20250401,114000,34852544,3800,3800,3800,3800,0
20250401,113900,34852544,3800,3800,3800,3800,0
20250401,113800,34852544,3800,3800,3800,3800,1
20250401,113700,34848744,3800,3800,3800,3800,0
20250401,113600,34848744,3800,3800,3800,3800,0
20250401,113500,34848744,3800,3800,3800,3800,0
20250401,113400,34848744,3800,3800,3800,3800,0
20250401,113300,34848744,3800,3800,3800,3800,0
20250401,113200,34848744,3800,3800,3800,3800,0
20250401,113100,34848744,3800,3795,3800,3795,501
20250401,113000,32946564,3795,3795,3795,3795,0
20250401,112900,32946564,3795,3795,3795,3795,176
20250401,112800,32278644,3800,3800,3800,3800,0
20250401,112700,32278644,3800,3800,3800,3800,0
20250401,112600,32278644,3800,3800,3800,3800,0
20250401,112500,32278644,3800,3800,3800,3800,5
20250401,112400,32259644,3800,3800,3800,3800,27
20250401,112300,32157044,3800,3800,3800,3800,93
20250401,112200,31803644,3800,3800,3800,3800,0
20250401,112100,31803644,3800,3800,3800,3800,0
20250401,112000,31803644,3800,3800,3800,3800,0
20250401,111900,31803644,3800,3800,3800,3800,5
20250401,111800,31784644,3800,3800,3800,3800,0
20250401,111700,31784644,3800,3800,3800,3800,0
20250401,111600,31784644,3800,3800,3800,3800,4
20250401,111500,31769444,3800,3800,3800,3800,0
20250401,111400,31769444,3800,3800,3800,3800,0
20250401,111300,31769444,3800,3800,3800,3800,0
20250401,111200,31769444,3800,3800,3800,3800,0
20250401,111100,31769444,3800,3800,3800,3800,0
20250401,111000,31769444,3800,3800,3800,3800,0
20250401,110900,31769444,3800,3800,3800,3800,0
20250401,110800,31769444,3800,3800,3800,3800,0
20250401,110700,31769444,3800,3800,3800,3800,0
20250401,110600,31769444,3800,3800,3800,3800,0
20250401,110500,31769444,3800,3800,3800,3800,0
20250401,110400,31769444,3800,3800,3800,3800,0
20250401,110300,31769444,3800,3800,3800,3800,10
20250401,110200,31731444,3800,3800,3800,3800,0
20250401,110100,31731444,3800,3800,3800,3800,0
20250401,110000,31731444,3800,3800,3800,3800,0
20250401,105900,31731444,3800,3800,3800,3800,15
20250401,105800,31674444,3800,3800,3800,3800,0
20250401,105700,31674444,3800,3800,3800,3800,0
20250401,105600,31674444,3800,3800,3800,3800,0
20250401,105500,31674444,3800,3800,3800,3800,0
20250401,105400,31674444,3800,3800,3800,3800,0
20250401,105300,31674444,3800,3800,3800,3800,0
20250401,105200,31674444,3800,3800,3800,3800,0
20250401,105100,31674444,3800,3800,3800,3800,0
20250401,105000,31674444,3800,3800,3800,3800,10
20250401,104900,31636444,3800,3800,3800,3800,0
20250401,104800,31636444,3800,3800,3800,3800,0
20250401,104700,31636444,3800,3800,3800,3800,0
20250401,104600,31636444,3800,3800,3800,3800,0
20250401,104500,31636444,3800,3800,3800,3800,0
20250401,104400,31636444,3800,3800,3800,3800,20
20250401,104300,31560444,3800,3800,3800,3800,0
20250401,104200,31560444,3800,3800,3800,3800,0
20250401,104100,31560444,3800,3800,3800,3800,0
20250401,104000,31560444,3800,3800,3800,3800,0
20250401,103900,31560444,3800,3800,3800,3800,0
20250401,103800,31560444,3800,3800,3800,3800,0
20250401,103700,31560444,3800,3800,3800,3800,3
20250401,103600,31549044,3795,3795,3795,3795,0
20250401,103500,31549044,3795,3795,3795,3795,0
20250401,103400,31549044,3795,3795,3795,3795,0
20250401,103300,31549044,3795,3795,3795,3795,0
20250401,103200,31549044,3795,3795,3795,3795,0
20250401,103100,31549044,3795,3795,3795,3795,0
20250401,103000,31549044,3795,3795,3795,3795,0
20250401,102900,31549044,3795,3795,3795,3795,0
20250401,102800,31549044,3795,3795,3795,3795,0
20250401,102700,31549044,3795,3795,3795,3795,0
20250401,102600,31549044,3795,3795,3795,3795,0
20250401,102500,31549044,3795,3795,3795,3795,9
20250401,102400,31514889,3800,3800,3800,3800,0
20250401,102300,31514889,3800,3800,3800,3800,0
20250401,102200,31514889,3800,3800,3800,3800,1
20250401,102100,31511089,3800,3795,3800,3795,7
20250401,102000,31484504,3795,3795,3795,3795,0
20250401,101900,31484504,3795,3795,3795,3795,0
20250401,101800,31484504,3795,3795,3795,3795,0
20250401,101700,31484504,3795,3795,3795,3795,0
20250401,101600,31484504,3795,3795,3795,3795,356
20250401,101500,30133484,3795,3795,3795,3795,644
20250401,101400,27689504,3800,3800,3800,3800,0
20250401,101300,27689504,3800,3800,3800,3800,0
20250401,101200,27689504,3800,3800,3800,3800,0
20250401,101100,27689504,3800,3800,3800,3800,1189
20250401,101000,23171304,3800,3800,3800,3800,4
20250401,100900,23156104,3800,3800,3800,3800,0
20250401,100800,23156104,3800,3800,3800,3800,0
20250401,100700,23156104,3800,3800,3800,3800,0
20250401,100600,23156104,3800,3797,3800,3797,500
20250401,100500,21256110,3800,3800,3800,3800,0
20250401,100400,21256110,3800,3800,3800,3800,0
20250401,100300,21256110,3800,3800,3800,3800,1
20250401,100200,21252310,3800,3800,3800,3800,0
20250401,100100,21252310,3800,3800,3800,3800,0
20250401,100000,21252310,3800,3800,3800,3800,3
20250401,095900,21240910,3795,3795,3795,3795,0
20250401,095800,21240910,3795,3795,3795,3795,0
20250401,095700,21240910,3795,3795,3795,3795,0
20250401,095600,21240910,3795,3795,3795,3795,0
20250401,095500,21240910,3795,3795,3795,3795,0
20250401,095400,21240910,3795,3795,3795,3795,400
20250401,095300,19722910,3795,3795,3795,3795,0
20250401,095200,19722910,3795,3795,3795,3795,0
20250401,095100,19722910,3795,3795,3795,3795,0
20250401,095000,19722910,3795,3795,3795,3795,447
20250401,094900,18026545,3795,3795,3795,3795,2
20250401,094800,18018955,3795,3795,3795,3795,38
20250401,094700,17874745,3795,3795,3795,3795,3
20250401,094600,17863360,3790,3790,3790,3790,0
20250401,094500,17863360,3790,3790,3790,3790,0
20250401,094400,17863360,3790,3795,3795,3790,51
20250401,094300,17670065,3795,3800,3800,3795,776
20250401,094200,14725140,3795,3795,3795,3795,0
20250401,094100,14725140,3795,3795,3795,3795,0
20250401,094000,14725140,3795,3795,3795,3795,8
20250401,093900,14694780,3800,3800,3800,3800,0
20250401,093800,14694780,3800,3800,3800,3800,0
20250401,093700,14694780,3800,3800,3800,3800,0
20250401,093600,14694780,3800,3800,3800,3800,0
20250401,093500,14694780,3800,3800,3800,3800,0
20250401,093400,14694780,3800,3800,3800,3800,0
20250401,093300,14694780,3800,3800,3800,3800,0
20250401,093200,14694780,3800,3800,3800,3800,0
20250401,093100,14694780,3800,3800,3800,3800,0
20250401,093000,14694780,3800,3800,3800,3800,1
20250401,092900,14690980,3795,3795,3795,3795,0
20250401,092800,14690980,3795,3795,3795,3795,50
20250401,092700,14501230,3800,3800,3800,3800,0
20250401,092600,14501230,3800,3800,3800,3800,0
20250401,092500,14501230,3800,3800,3800,3800,0
20250401,092400,14501230,3800,3800,3800,3800,29
20250401,092300,14391030,3805,3805,3805,3805,1
20250401,092200,14387225,3805,3805,3805,3805,2
20250401,092100,14379615,3805,3805,3805,3805,0
20250401,092000,14379615,3805,3805,3805,3805,0
20250401,091900,14379615,3805,3805,3805,3805,2
20250401,091800,14372005,3800,3800,3800,3800,0
20250401,091700,14372005,3800,3800,3800,3800,990
20250401,091600,10610005,3800,3800,3800,3800,0
20250401,091500,10610005,3800,3800,3800,3800,0
20250401,091400,10610005,3800,3800,3800,3800,0
20250401,091300,10610005,3800,3800,3800,3800,10
20250401,091200,10572005,3800,3800,3800,3800,0
20250401,091100,10572005,3800,3800,3800,3800,0
20250401,091000,10572005,3800,3800,3800,3800,0
20250401,090900,10572005,3800,3800,3800,3800,1
20250401,090800,10568205,3795,3795,3795,3795,678
20250401,090700,7995195,3795,3795,3795,3795,1
20250401,090600,7991400,3775,3785,3785,3775,1000
20250401,090500,4211630,3800,3800,3800,3780,932
20250401,090400,683275,3805,3805,3805,3805,20
20250401,090300,607175,3805,3805,3805,3800,3
20250401,090200,595765,3805,3805,3805,3800,5
20250401,090100,576750,3800,3800,3800,3800,67
20250401,090000,322150,3790,3790,3790,3790,85
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 50693975 3795 3795 3795 3795 678
3 20250401 190700 50693975 3795 3795 3795 3795 0
4 20250401 190600 50693975 3795 3795 3795 3795 0
5 20250401 190500 50693975 3795 3795 3795 3795 0
6 20250401 190400 50693975 3795 3795 3795 3795 0
7 20250401 190300 50693975 3795 3795 3795 3795 0
8 20250401 190200 50693975 3795 3795 3795 3795 0
9 20250401 190100 50693975 3795 3795 3795 3795 0
10 20250401 190000 50693975 3795 3795 3795 3795 0
11 20250401 185900 50693975 3795 3795 3795 3795 0
12 20250401 185800 50693975 3795 3795 3795 3795 0
13 20250401 185700 50693975 3795 3795 3795 3795 0
14 20250401 185600 50693975 3795 3795 3795 3795 0
15 20250401 185500 50693975 3795 3795 3795 3795 0
16 20250401 185400 50693975 3795 3795 3795 3795 0
17 20250401 185300 50693975 3795 3795 3795 3795 0
18 20250401 185200 50693975 3795 3795 3795 3795 0
19 20250401 185100 50693975 3795 3795 3795 3795 0
20 20250401 185000 50693975 3795 3795 3795 3795 0
21 20250401 184900 50693975 3795 3795 3795 3795 0
22 20250401 184800 50693975 3795 3795 3795 3795 0
23 20250401 184700 50693975 3795 3795 3795 3795 0
24 20250401 184600 50693975 3795 3795 3795 3795 0
25 20250401 184500 50693975 3795 3795 3795 3795 0
26 20250401 184400 50693975 3795 3795 3795 3795 0
27 20250401 184300 50693975 3795 3795 3795 3795 0
28 20250401 184200 50693975 3795 3795 3795 3795 0
29 20250401 184100 50693975 3795 3795 3795 3795 0
30 20250401 184000 50693975 3795 3795 3795 3795 0
31 20250401 183900 50693975 3795 3795 3795 3795 0
32 20250401 183800 50693975 3795 3795 3795 3795 678
33 20250401 183700 50693975 3795 3795 3795 3795 0
34 20250401 183600 50693975 3795 3795 3795 3795 0
35 20250401 183500 50693975 3795 3795 3795 3795 0
36 20250401 183400 50693975 3795 3795 3795 3795 0
37 20250401 183300 50693975 3795 3795 3795 3795 0
38 20250401 183200 50693975 3795 3795 3795 3795 0
39 20250401 183100 50693975 3795 3795 3795 3795 0
40 20250401 183000 50693975 3795 3795 3795 3795 0
41 20250401 182900 50693975 3795 3795 3795 3795 0
42 20250401 182800 50693975 3795 3795 3795 3795 0
43 20250401 182700 50693975 3795 3795 3795 3795 0
44 20250401 182600 50693975 3795 3795 3795 3795 0
45 20250401 182500 50693975 3795 3795 3795 3795 0
46 20250401 182400 50693975 3795 3795 3795 3795 0
47 20250401 182300 50693975 3795 3795 3795 3795 0
48 20250401 182200 50693975 3795 3795 3795 3795 0
49 20250401 182100 50693975 3795 3795 3795 3795 0
50 20250401 182000 50693975 3795 3795 3795 3795 0
51 20250401 181900 50693975 3795 3795 3795 3795 0
52 20250401 181800 50693975 3795 3795 3795 3795 0
53 20250401 181700 50693975 3795 3795 3795 3795 0
54 20250401 181600 50693975 3795 3795 3795 3795 0
55 20250401 181500 50693975 3795 3795 3795 3795 0
56 20250401 181400 50693975 3795 3795 3795 3795 0
57 20250401 181300 50693975 3795 3795 3795 3795 0
58 20250401 181200 50693975 3795 3795 3795 3795 0
59 20250401 181100 50693975 3795 3795 3795 3795 0
60 20250401 181000 50693975 3795 3795 3795 3795 0
61 20250401 180900 50693975 3795 3795 3795 3795 0
62 20250401 180800 50693975 3795 3795 3795 3795 678
63 20250401 180700 50693975 3795 3795 3795 3795 0
64 20250401 180600 50693975 3795 3795 3795 3795 0
65 20250401 180500 50693975 3795 3795 3795 3795 0
66 20250401 180400 50693975 3795 3795 3795 3795 0
67 20250401 180300 50693975 3795 3795 3795 3795 0
68 20250401 180200 50693975 3795 3795 3795 3795 0
69 20250401 180100 50693975 3795 3795 3795 3795 0
70 20250401 180000 50693975 3795 3795 3795 3795 0
71 20250401 175900 50693975 3795 3795 3795 3795 0
72 20250401 175800 50693975 3795 3795 3795 3795 0
73 20250401 175700 50693975 3795 3795 3795 3795 0
74 20250401 175600 50693975 3795 3795 3795 3795 0
75 20250401 175500 50693975 3795 3795 3795 3795 0
76 20250401 175400 50693975 3795 3795 3795 3795 0
77 20250401 175300 50693975 3795 3795 3795 3795 0
78 20250401 175200 50693975 3795 3795 3795 3795 0
79 20250401 175100 50693975 3795 3795 3795 3795 0
80 20250401 175000 50693975 3795 3795 3795 3795 0
81 20250401 174900 50693975 3795 3795 3795 3795 0
82 20250401 174800 50693975 3795 3795 3795 3795 0
83 20250401 174700 50693975 3795 3795 3795 3795 0
84 20250401 174600 50693975 3795 3795 3795 3795 0
85 20250401 174500 50693975 3795 3795 3795 3795 0
86 20250401 174400 50693975 3795 3795 3795 3795 0
87 20250401 174300 50693975 3795 3795 3795 3795 0
88 20250401 174200 50693975 3795 3795 3795 3795 0
89 20250401 174100 50693975 3795 3795 3795 3795 0
90 20250401 174000 50693975 3795 3795 3795 3795 0
91 20250401 173900 50693975 3795 3795 3795 3795 0
92 20250401 173800 50693975 3795 3795 3795 3795 678
93 20250401 173700 50693975 3795 3795 3795 3795 0
94 20250401 173600 50693975 3795 3795 3795 3795 0
95 20250401 173500 50693975 3795 3795 3795 3795 0
96 20250401 173400 50693975 3795 3795 3795 3795 0
97 20250401 173300 50693975 3795 3795 3795 3795 0
98 20250401 173200 50693975 3795 3795 3795 3795 0
99 20250401 173100 50693975 3795 3795 3795 3795 0
100 20250401 173000 50693975 3795 3795 3795 3795 0
101 20250401 172900 50693975 3795 3795 3795 3795 0
102 20250401 172800 50693975 3795 3795 3795 3795 0
103 20250401 172700 50693975 3795 3795 3795 3795 0
104 20250401 172600 50693975 3795 3795 3795 3795 0
105 20250401 172500 50693975 3795 3795 3795 3795 0
106 20250401 172400 50693975 3795 3795 3795 3795 0
107 20250401 172300 50693975 3795 3795 3795 3795 0
108 20250401 172200 50693975 3795 3795 3795 3795 0
109 20250401 172100 50693975 3795 3795 3795 3795 0
110 20250401 172000 50693975 3795 3795 3795 3795 0
111 20250401 171900 50693975 3795 3795 3795 3795 0
112 20250401 171800 50693975 3795 3795 3795 3795 0
113 20250401 171700 50693975 3795 3795 3795 3795 0
114 20250401 171600 50693975 3795 3795 3795 3795 0
115 20250401 171500 50693975 3795 3795 3795 3795 0
116 20250401 171400 50693975 3795 3795 3795 3795 0
117 20250401 171300 50693975 3795 3795 3795 3795 0
118 20250401 171200 50693975 3795 3795 3795 3795 0
119 20250401 171100 50693975 3795 3795 3795 3795 0
120 20250401 171000 50693975 3795 3795 3795 3795 0
121 20250401 170900 50693975 3795 3795 3795 3795 0
122 20250401 170800 50693975 3795 3795 3795 3795 678
123 20250401 170700 50693975 3795 3795 3795 3795 0
124 20250401 170600 50693975 3795 3795 3795 3795 0
125 20250401 170500 50693975 3795 3795 3795 3795 0
126 20250401 170400 50693975 3795 3795 3795 3795 0
127 20250401 170300 50693975 3795 3795 3795 3795 0
128 20250401 170200 50693975 3795 3795 3795 3795 0
129 20250401 170100 50693975 3795 3795 3795 3795 0
130 20250401 170000 50693975 3795 3795 3795 3795 0
131 20250401 165900 50693975 3795 3795 3795 3795 0
132 20250401 165800 50693975 3795 3795 3795 3795 0
133 20250401 165700 50693975 3795 3795 3795 3795 0
134 20250401 165600 50693975 3795 3795 3795 3795 0
135 20250401 165500 50693975 3795 3795 3795 3795 0
136 20250401 165400 50693975 3795 3795 3795 3795 0
137 20250401 165300 50693975 3795 3795 3795 3795 0
138 20250401 165200 50693975 3795 3795 3795 3795 0
139 20250401 165100 50693975 3795 3795 3795 3795 0
140 20250401 165000 50693975 3795 3795 3795 3795 0
141 20250401 164900 50693975 3795 3795 3795 3795 0
142 20250401 164800 50693975 3795 3795 3795 3795 0
143 20250401 164700 50693975 3795 3795 3795 3795 0
144 20250401 164600 50693975 3795 3795 3795 3795 0
145 20250401 164500 50693975 3795 3795 3795 3795 0
146 20250401 164400 50693975 3795 3795 3795 3795 0
147 20250401 164300 50693975 3795 3795 3795 3795 0
148 20250401 164200 50693975 3795 3795 3795 3795 0
149 20250401 164100 50693975 3795 3795 3795 3795 0
150 20250401 164000 50693975 3795 3795 3795 3795 0
151 20250401 163900 50693975 3795 3795 3795 3795 0
152 20250401 163800 50693975 3795 3795 3795 3795 678
153 20250401 163700 50693975 3795 3795 3795 3795 0
154 20250401 163600 50693975 3795 3795 3795 3795 0
155 20250401 163500 50693975 3795 3795 3795 3795 0
156 20250401 163400 50693975 3795 3795 3795 3795 0
157 20250401 163300 50693975 3795 3795 3795 3795 0
158 20250401 163200 50693975 3795 3795 3795 3795 0
159 20250401 163100 50693975 3795 3795 3795 3795 0
160 20250401 163000 50693975 3795 3795 3795 3795 0
161 20250401 162900 50693975 3795 3795 3795 3795 0
162 20250401 162800 50693975 3795 3795 3795 3795 0
163 20250401 162700 50693975 3795 3795 3795 3795 0
164 20250401 162600 50693975 3795 3795 3795 3795 0
165 20250401 162500 50693975 3795 3795 3795 3795 0
166 20250401 162400 50693975 3795 3795 3795 3795 0
167 20250401 162300 50693975 3795 3795 3795 3795 0
168 20250401 162200 50693975 3795 3795 3795 3795 0
169 20250401 162100 50693975 3795 3795 3795 3795 0
170 20250401 162000 50693975 3795 3795 3795 3795 0
171 20250401 161900 50693975 3795 3795 3795 3795 0
172 20250401 161800 50693975 3795 3795 3795 3795 0
173 20250401 161700 50693975 3795 3795 3795 3795 0
174 20250401 161600 50693975 3795 3795 3795 3795 0
175 20250401 161500 50693975 3795 3795 3795 3795 0
176 20250401 161400 50693975 3795 3795 3795 3795 0
177 20250401 161300 50693975 3795 3795 3795 3795 0
178 20250401 161200 50693975 3795 3795 3795 3795 0
179 20250401 161100 50693975 3795 3795 3795 3795 0
180 20250401 161000 50693975 3795 3795 3795 3795 0
181 20250401 160900 50693975 3795 3795 3795 3795 0
182 20250401 160800 50693975 3795 3795 3795 3795 678
183 20250401 160700 50693975 3795 3795 3795 3795 0
184 20250401 160600 50693975 3795 3795 3795 3795 0
185 20250401 160500 50693975 3795 3795 3795 3795 0
186 20250401 160400 50693975 3795 3795 3795 3795 0
187 20250401 160300 50693975 3795 3795 3795 3795 0
188 20250401 160200 50693975 3795 3795 3795 3795 0
189 20250401 160100 50693975 3795 3795 3795 3795 0
190 20250401 160000 50693975 3795 3795 3795 3795 0
191 20250401 155900 50693975 3795 3795 3795 3795 0
192 20250401 155800 50693975 3795 3795 3795 3795 0
193 20250401 155700 50693975 3795 3795 3795 3795 0
194 20250401 155600 50693975 3795 3795 3795 3795 0
195 20250401 155500 50693975 3795 3795 3795 3795 0
196 20250401 155400 50693975 3795 3795 3795 3795 0
197 20250401 155300 50693975 3795 3795 3795 3795 0
198 20250401 155200 50693975 3795 3795 3795 3795 0
199 20250401 155100 50693975 3795 3795 3795 3795 0
200 20250401 155000 50693975 3795 3795 3795 3795 0
201 20250401 154900 50693975 3795 3795 3795 3795 0
202 20250401 154800 50693975 3795 3795 3795 3795 0
203 20250401 154700 50693975 3795 3795 3795 3795 0
204 20250401 154600 50693975 3795 3795 3795 3795 0
205 20250401 154500 50693975 3795 3795 3795 3795 0
206 20250401 154400 50693975 3795 3795 3795 3795 0
207 20250401 154300 50693975 3795 3795 3795 3795 0
208 20250401 154200 50693975 3795 3795 3795 3795 0
209 20250401 154100 50693975 3795 3795 3795 3795 0
210 20250401 154000 50693975 3795 3795 3795 3795 0
211 20250401 153900 50693975 3795 3795 3795 3795 0
212 20250401 153800 50693975 3795 3795 3795 3795 678
213 20250401 153700 50693975 3795 3795 3795 3795 0
214 20250401 153600 50693975 3795 3795 3795 3795 0
215 20250401 153500 50693975 3795 3795 3795 3795 0
216 20250401 153400 50693975 3795 3795 3795 3795 0
217 20250401 153300 50693975 3795 3795 3795 3795 0
218 20250401 153200 50693975 3795 3795 3795 3795 0
219 20250401 153100 50693975 3795 3795 3795 3795 0
220 20250401 153000 50693975 3795 3795 3795 3795 678
221 20250401 152900 48120965 3800 3800 3800 3800 0
222 20250401 152800 48120965 3800 3800 3800 3800 0
223 20250401 152700 48120965 3800 3800 3800 3800 0
224 20250401 152600 48120965 3800 3800 3800 3800 0
225 20250401 152500 48120965 3800 3800 3800 3800 0
226 20250401 152400 48120965 3800 3800 3800 3800 0
227 20250401 152300 48120965 3800 3800 3800 3800 0
228 20250401 152200 48120965 3800 3800 3800 3800 0
229 20250401 152100 48120965 3800 3800 3800 3800 0
230 20250401 152000 48120965 3800 3800 3800 3800 0
231 20250401 151900 48120965 3800 3800 3800 3800 1
232 20250401 151800 48117165 3800 3800 3800 3800 0
233 20250401 151700 48117165 3800 3800 3800 3800 0
234 20250401 151600 48117165 3800 3800 3800 3800 50
235 20250401 151500 47927165 3800 3800 3800 3800 0
236 20250401 151400 47927165 3800 3800 3800 3800 0
237 20250401 151300 47927165 3800 3800 3800 3800 0
238 20250401 151200 47927165 3800 3800 3800 3800 142
239 20250401 151100 47387565 3800 3800 3800 3800 150
240 20250401 151000 46817565 3800 3800 3800 3800 9
241 20250401 150900 46783365 3800 3800 3800 3800 8
242 20250401 150800 46752965 3800 3800 3800 3800 1
243 20250401 150700 46749165 3800 3800 3800 3800 0
244 20250401 150600 46749165 3800 3800 3800 3800 0
245 20250401 150500 46749165 3800 3800 3800 3800 0
246 20250401 150400 46749165 3800 3800 3800 3800 0
247 20250401 150300 46749165 3800 3800 3800 3800 10
248 20250401 150200 46711165 3800 3800 3800 3800 0
249 20250401 150100 46711165 3800 3800 3800 3800 6
250 20250401 150000 46688365 3800 3800 3800 3800 0
251 20250401 145900 46688365 3800 3800 3800 3800 0
252 20250401 145800 46688365 3800 3800 3800 3800 270
253 20250401 145700 45662365 3800 3800 3800 3800 0
254 20250401 145600 45662365 3800 3800 3800 3800 0
255 20250401 145500 45662365 3800 3800 3800 3800 3
256 20250401 145400 45650965 3800 3800 3800 3800 2
257 20250401 145300 45643365 3800 3800 3800 3800 100
258 20250401 145200 45263365 3800 3800 3800 3800 100
259 20250401 145100 44883365 3800 3802 3802 3800 683
260 20250401 145000 42287575 3805 3805 3805 3805 0
261 20250401 144900 42287575 3805 3805 3805 3805 0
262 20250401 144800 42287575 3805 3805 3805 3805 0
263 20250401 144700 42287575 3805 3805 3805 3805 0
264 20250401 144600 42287575 3805 3805 3805 3805 0
265 20250401 144500 42287575 3805 3805 3805 3805 0
266 20250401 144400 42287575 3805 3805 3805 3805 0
267 20250401 144300 42287575 3805 3805 3805 3805 0
268 20250401 144200 42287575 3805 3805 3805 3805 0
269 20250401 144100 42287575 3805 3805 3805 3805 0
270 20250401 144000 42287575 3805 3805 3805 3805 0
271 20250401 143900 42287575 3805 3805 3805 3805 9
272 20250401 143800 42253330 3805 3805 3805 3805 0
273 20250401 143700 42253330 3805 3805 3805 3805 1
274 20250401 143600 42249525 3805 3805 3805 3805 0
275 20250401 143500 42249525 3805 3805 3805 3805 0
276 20250401 143400 42249525 3805 3805 3805 3805 0
277 20250401 143300 42249525 3805 3805 3805 3805 0
278 20250401 143200 42249525 3805 3805 3805 3805 0
279 20250401 143100 42249525 3805 3805 3805 3805 0
280 20250401 143000 42249525 3805 3805 3805 3805 0
281 20250401 142900 42249525 3805 3805 3805 3805 3
282 20250401 142800 42238110 3805 3805 3805 3805 1
283 20250401 142700 42234305 3805 3805 3805 3805 0
284 20250401 142600 42234305 3805 3805 3805 3805 0
285 20250401 142500 42234305 3805 3805 3805 3805 0
286 20250401 142400 42234305 3805 3805 3805 3805 0
287 20250401 142300 42234305 3805 3805 3805 3805 0
288 20250401 142200 42234305 3805 3805 3805 3805 0
289 20250401 142100 42234305 3805 3805 3805 3805 0
290 20250401 142000 42234305 3805 3805 3805 3805 0
291 20250401 141900 42234305 3805 3805 3805 3805 0
292 20250401 141800 42234305 3805 3805 3805 3805 0
293 20250401 141700 42234305 3805 3805 3805 3805 0
294 20250401 141600 42234305 3805 3805 3805 3805 0
295 20250401 141500 42234305 3805 3805 3805 3805 0
296 20250401 141400 42234305 3805 3805 3805 3805 0
297 20250401 141300 42234305 3805 3805 3805 3805 0
298 20250401 141200 42234305 3805 3805 3805 3805 0
299 20250401 141100 42234305 3805 3805 3805 3805 0
300 20250401 141000 42234305 3805 3805 3805 3805 0
301 20250401 140900 42234305 3805 3805 3805 3805 0
302 20250401 140800 42234305 3805 3805 3805 3805 0
303 20250401 140700 42234305 3805 3805 3805 3805 0
304 20250401 140600 42234305 3805 3805 3805 3805 0
305 20250401 140500 42234305 3805 3805 3805 3805 0
306 20250401 140400 42234305 3805 3805 3805 3805 15
307 20250401 140300 42177230 3805 3805 3805 3805 1
308 20250401 140200 42173425 3802 3802 3802 3802 0
309 20250401 140100 42173425 3802 3802 3802 3802 0
310 20250401 140000 42173425 3802 3802 3802 3802 0
311 20250401 135900 42173425 3802 3802 3802 3802 0
312 20250401 135800 42173425 3802 3802 3802 3802 0
313 20250401 135700 42173425 3802 3802 3802 3802 0
314 20250401 135600 42173425 3802 3802 3802 3802 0
315 20250401 135500 42173425 3802 3802 3802 3802 0
316 20250401 135400 42173425 3802 3802 3802 3802 0
317 20250401 135300 42173425 3802 3802 3802 3802 0
318 20250401 135200 42173425 3802 3802 3802 3802 0
319 20250401 135100 42173425 3802 3802 3802 3802 0
320 20250401 135000 42173425 3802 3802 3802 3802 5
321 20250401 134900 42154415 3805 3805 3805 3805 0
322 20250401 134800 42154415 3805 3805 3805 3805 0
323 20250401 134700 42154415 3805 3805 3805 3805 0
324 20250401 134600 42154415 3805 3805 3805 3805 0
325 20250401 134500 42154415 3805 3805 3805 3805 0
326 20250401 134400 42154415 3805 3805 3805 3805 0
327 20250401 134300 42154415 3805 3805 3805 3805 3
328 20250401 134200 42143000 3805 3805 3805 3805 4
329 20250401 134100 42127780 3805 3805 3805 3805 0
330 20250401 134000 42127780 3805 3805 3805 3805 0
331 20250401 133900 42127780 3805 3805 3805 3805 0
332 20250401 133800 42127780 3805 3805 3805 3805 0
333 20250401 133700 42127780 3805 3805 3805 3805 1
334 20250401 133600 42123975 3805 3805 3805 3805 0
335 20250401 133500 42123975 3805 3805 3805 3805 0
336 20250401 133400 42123975 3805 3805 3805 3805 0
337 20250401 133300 42123975 3805 3805 3805 3805 0
338 20250401 133200 42123975 3805 3805 3805 3805 0
339 20250401 133100 42123975 3805 3805 3805 3805 0
340 20250401 133000 42123975 3805 3805 3805 3805 0
341 20250401 132900 42123975 3805 3805 3805 3805 0
342 20250401 132800 42123975 3805 3805 3805 3805 0
343 20250401 132700 42123975 3805 3805 3805 3805 0
344 20250401 132600 42123975 3805 3805 3805 3805 139
345 20250401 132500 41595080 3805 3805 3805 3805 2
346 20250401 132400 41587470 3805 3805 3805 3805 0
347 20250401 132300 41587470 3805 3805 3805 3805 46
348 20250401 132200 41412440 3805 3805 3805 3805 0
349 20250401 132100 41412440 3805 3802 3805 3802 3
350 20250401 132000 41401028 3805 3805 3805 3805 74
351 20250401 131900 41119458 3805 3805 3805 3805 48
352 20250401 131800 40936818 3805 3805 3805 3805 0
353 20250401 131700 40936818 3805 3805 3805 3805 0
354 20250401 131600 40936818 3805 3805 3805 3805 0
355 20250401 131500 40936818 3805 3805 3805 3805 0
356 20250401 131400 40936818 3805 3805 3805 3805 0
357 20250401 131300 40936818 3805 3805 3805 3805 0
358 20250401 131200 40936818 3805 3805 3805 3805 0
359 20250401 131100 40936818 3805 3805 3805 3805 1
360 20250401 131000 40933013 3802 3802 3802 3802 1
361 20250401 130900 40929211 3800 3800 3800 3800 0
362 20250401 130800 40929211 3800 3800 3800 3800 0
363 20250401 130700 40929211 3800 3800 3800 3800 100
364 20250401 130600 40549211 3800 3800 3800 3800 0
365 20250401 130500 40549211 3800 3800 3800 3800 101
366 20250401 130400 40165411 3800 3800 3800 3800 0
367 20250401 130300 40165411 3800 3800 3800 3800 0
368 20250401 130200 40165411 3800 3800 3800 3800 0
369 20250401 130100 40165411 3800 3797 3800 3797 2
370 20250401 130000 40157814 3800 3800 3800 3800 200
371 20250401 125900 39397814 3795 3795 3795 3795 0
372 20250401 125800 39397814 3795 3795 3795 3795 0
373 20250401 125700 39397814 3795 3795 3795 3795 0
374 20250401 125600 39397814 3795 3795 3795 3795 0
375 20250401 125500 39397814 3795 3795 3795 3795 1
376 20250401 125400 39394019 3800 3800 3800 3800 1
377 20250401 125300 39390219 3800 3795 3800 3795 2
378 20250401 125200 39382624 3800 3795 3800 3795 46
379 20250401 125100 39208034 3800 3800 3800 3800 0
380 20250401 125000 39208034 3800 3800 3800 3800 0
381 20250401 124900 39208034 3800 3800 3800 3800 0
382 20250401 124800 39208034 3800 3800 3800 3800 30
383 20250401 124700 39094034 3800 3800 3800 3800 0
384 20250401 124600 39094034 3800 3800 3800 3800 0
385 20250401 124500 39094034 3800 3800 3800 3800 1
386 20250401 124400 39090234 3800 3800 3800 3800 35
387 20250401 124300 38957234 3800 3800 3800 3800 100
388 20250401 124200 38577234 3800 3800 3800 3800 26
389 20250401 124100 38478434 3800 3800 3800 3800 0
390 20250401 124000 38478434 3800 3800 3800 3800 0
391 20250401 123900 38478434 3800 3800 3800 3800 0
392 20250401 123800 38478434 3800 3800 3800 3800 150
393 20250401 123700 37908434 3800 3800 3800 3800 0
394 20250401 123600 37908434 3800 3800 3800 3800 0
395 20250401 123500 37908434 3800 3800 3800 3800 2
396 20250401 123400 37900834 3800 3800 3800 3800 0
397 20250401 123300 37900834 3800 3800 3800 3800 50
398 20250401 123200 37710834 3800 3800 3800 3800 0
399 20250401 123100 37710834 3800 3800 3800 3800 1
400 20250401 123000 37707034 3800 3800 3800 3800 0
401 20250401 122900 37707034 3800 3800 3800 3800 1
402 20250401 122800 37703234 3800 3800 3800 3800 0
403 20250401 122700 37703234 3800 3800 3800 3800 0
404 20250401 122600 37703234 3800 3800 3800 3800 0
405 20250401 122500 37703234 3800 3800 3800 3800 0
406 20250401 122400 37703234 3800 3800 3800 3800 0
407 20250401 122300 37703234 3800 3800 3800 3800 0
408 20250401 122200 37703234 3800 3800 3800 3800 0
409 20250401 122100 37703234 3800 3800 3800 3800 0
410 20250401 122000 37703234 3800 3800 3800 3800 0
411 20250401 121900 37703234 3800 3800 3800 3800 0
412 20250401 121800 37703234 3800 3800 3800 3800 50
413 20250401 121700 37513234 3800 3800 3800 3800 0
414 20250401 121600 37513234 3800 3800 3800 3800 1
415 20250401 121500 37509434 3800 3800 3800 3800 2
416 20250401 121400 37501834 3800 3800 3800 3800 20
417 20250401 121300 37425834 3800 3800 3800 3800 0
418 20250401 121200 37425834 3800 3800 3800 3800 0
419 20250401 121100 37425834 3800 3800 3800 3800 0
420 20250401 121000 37425834 3800 3800 3800 3800 1
421 20250401 120900 37422034 3795 3795 3795 3795 0
422 20250401 120800 37422034 3795 3795 3795 3795 1
423 20250401 120700 37418239 3800 3800 3800 3800 0
424 20250401 120600 37418239 3800 3800 3800 3800 5
425 20250401 120500 37399239 3800 3800 3800 3800 0
426 20250401 120400 37399239 3800 3800 3800 3800 6
427 20250401 120300 37376439 3800 3800 3800 3800 5
428 20250401 120200 37357439 3800 3800 3800 3800 0
429 20250401 120100 37357439 3800 3800 3800 3800 0
430 20250401 120000 37357439 3800 3800 3800 3800 1
431 20250401 115900 37353639 3795 3795 3795 3795 20
432 20250401 115800 37277739 3795 3795 3795 3795 0
433 20250401 115700 37277739 3795 3795 3795 3795 300
434 20250401 115600 36139239 3800 3800 3800 3800 2
435 20250401 115500 36131639 3795 3795 3795 3795 301
436 20250401 115400 34989344 3800 3800 3800 3800 0
437 20250401 115300 34989344 3800 3800 3800 3800 0
438 20250401 115200 34989344 3800 3800 3800 3800 2
439 20250401 115100 34981744 3800 3800 3800 3800 0
440 20250401 115000 34981744 3800 3800 3800 3800 0
441 20250401 114900 34981744 3800 3800 3800 3800 5
442 20250401 114800 34962744 3800 3800 3800 3800 0
443 20250401 114700 34962744 3800 3800 3800 3800 26
444 20250401 114600 34863944 3800 3800 3800 3800 0
445 20250401 114500 34863944 3800 3800 3800 3800 0
446 20250401 114400 34863944 3800 3800 3800 3800 3
447 20250401 114300 34852544 3800 3800 3800 3800 0
448 20250401 114200 34852544 3800 3800 3800 3800 0
449 20250401 114100 34852544 3800 3800 3800 3800 0
450 20250401 114000 34852544 3800 3800 3800 3800 0
451 20250401 113900 34852544 3800 3800 3800 3800 0
452 20250401 113800 34852544 3800 3800 3800 3800 1
453 20250401 113700 34848744 3800 3800 3800 3800 0
454 20250401 113600 34848744 3800 3800 3800 3800 0
455 20250401 113500 34848744 3800 3800 3800 3800 0
456 20250401 113400 34848744 3800 3800 3800 3800 0
457 20250401 113300 34848744 3800 3800 3800 3800 0
458 20250401 113200 34848744 3800 3800 3800 3800 0
459 20250401 113100 34848744 3800 3795 3800 3795 501
460 20250401 113000 32946564 3795 3795 3795 3795 0
461 20250401 112900 32946564 3795 3795 3795 3795 176
462 20250401 112800 32278644 3800 3800 3800 3800 0
463 20250401 112700 32278644 3800 3800 3800 3800 0
464 20250401 112600 32278644 3800 3800 3800 3800 0
465 20250401 112500 32278644 3800 3800 3800 3800 5
466 20250401 112400 32259644 3800 3800 3800 3800 27
467 20250401 112300 32157044 3800 3800 3800 3800 93
468 20250401 112200 31803644 3800 3800 3800 3800 0
469 20250401 112100 31803644 3800 3800 3800 3800 0
470 20250401 112000 31803644 3800 3800 3800 3800 0
471 20250401 111900 31803644 3800 3800 3800 3800 5
472 20250401 111800 31784644 3800 3800 3800 3800 0
473 20250401 111700 31784644 3800 3800 3800 3800 0
474 20250401 111600 31784644 3800 3800 3800 3800 4
475 20250401 111500 31769444 3800 3800 3800 3800 0
476 20250401 111400 31769444 3800 3800 3800 3800 0
477 20250401 111300 31769444 3800 3800 3800 3800 0
478 20250401 111200 31769444 3800 3800 3800 3800 0
479 20250401 111100 31769444 3800 3800 3800 3800 0
480 20250401 111000 31769444 3800 3800 3800 3800 0
481 20250401 110900 31769444 3800 3800 3800 3800 0
482 20250401 110800 31769444 3800 3800 3800 3800 0
483 20250401 110700 31769444 3800 3800 3800 3800 0
484 20250401 110600 31769444 3800 3800 3800 3800 0
485 20250401 110500 31769444 3800 3800 3800 3800 0
486 20250401 110400 31769444 3800 3800 3800 3800 0
487 20250401 110300 31769444 3800 3800 3800 3800 10
488 20250401 110200 31731444 3800 3800 3800 3800 0
489 20250401 110100 31731444 3800 3800 3800 3800 0
490 20250401 110000 31731444 3800 3800 3800 3800 0
491 20250401 105900 31731444 3800 3800 3800 3800 15
492 20250401 105800 31674444 3800 3800 3800 3800 0
493 20250401 105700 31674444 3800 3800 3800 3800 0
494 20250401 105600 31674444 3800 3800 3800 3800 0
495 20250401 105500 31674444 3800 3800 3800 3800 0
496 20250401 105400 31674444 3800 3800 3800 3800 0
497 20250401 105300 31674444 3800 3800 3800 3800 0
498 20250401 105200 31674444 3800 3800 3800 3800 0
499 20250401 105100 31674444 3800 3800 3800 3800 0
500 20250401 105000 31674444 3800 3800 3800 3800 10
501 20250401 104900 31636444 3800 3800 3800 3800 0
502 20250401 104800 31636444 3800 3800 3800 3800 0
503 20250401 104700 31636444 3800 3800 3800 3800 0
504 20250401 104600 31636444 3800 3800 3800 3800 0
505 20250401 104500 31636444 3800 3800 3800 3800 0
506 20250401 104400 31636444 3800 3800 3800 3800 20
507 20250401 104300 31560444 3800 3800 3800 3800 0
508 20250401 104200 31560444 3800 3800 3800 3800 0
509 20250401 104100 31560444 3800 3800 3800 3800 0
510 20250401 104000 31560444 3800 3800 3800 3800 0
511 20250401 103900 31560444 3800 3800 3800 3800 0
512 20250401 103800 31560444 3800 3800 3800 3800 0
513 20250401 103700 31560444 3800 3800 3800 3800 3
514 20250401 103600 31549044 3795 3795 3795 3795 0
515 20250401 103500 31549044 3795 3795 3795 3795 0
516 20250401 103400 31549044 3795 3795 3795 3795 0
517 20250401 103300 31549044 3795 3795 3795 3795 0
518 20250401 103200 31549044 3795 3795 3795 3795 0
519 20250401 103100 31549044 3795 3795 3795 3795 0
520 20250401 103000 31549044 3795 3795 3795 3795 0
521 20250401 102900 31549044 3795 3795 3795 3795 0
522 20250401 102800 31549044 3795 3795 3795 3795 0
523 20250401 102700 31549044 3795 3795 3795 3795 0
524 20250401 102600 31549044 3795 3795 3795 3795 0
525 20250401 102500 31549044 3795 3795 3795 3795 9
526 20250401 102400 31514889 3800 3800 3800 3800 0
527 20250401 102300 31514889 3800 3800 3800 3800 0
528 20250401 102200 31514889 3800 3800 3800 3800 1
529 20250401 102100 31511089 3800 3795 3800 3795 7
530 20250401 102000 31484504 3795 3795 3795 3795 0
531 20250401 101900 31484504 3795 3795 3795 3795 0
532 20250401 101800 31484504 3795 3795 3795 3795 0
533 20250401 101700 31484504 3795 3795 3795 3795 0
534 20250401 101600 31484504 3795 3795 3795 3795 356
535 20250401 101500 30133484 3795 3795 3795 3795 644
536 20250401 101400 27689504 3800 3800 3800 3800 0
537 20250401 101300 27689504 3800 3800 3800 3800 0
538 20250401 101200 27689504 3800 3800 3800 3800 0
539 20250401 101100 27689504 3800 3800 3800 3800 1189
540 20250401 101000 23171304 3800 3800 3800 3800 4
541 20250401 100900 23156104 3800 3800 3800 3800 0
542 20250401 100800 23156104 3800 3800 3800 3800 0
543 20250401 100700 23156104 3800 3800 3800 3800 0
544 20250401 100600 23156104 3800 3797 3800 3797 500
545 20250401 100500 21256110 3800 3800 3800 3800 0
546 20250401 100400 21256110 3800 3800 3800 3800 0
547 20250401 100300 21256110 3800 3800 3800 3800 1
548 20250401 100200 21252310 3800 3800 3800 3800 0
549 20250401 100100 21252310 3800 3800 3800 3800 0
550 20250401 100000 21252310 3800 3800 3800 3800 3
551 20250401 095900 21240910 3795 3795 3795 3795 0
552 20250401 095800 21240910 3795 3795 3795 3795 0
553 20250401 095700 21240910 3795 3795 3795 3795 0
554 20250401 095600 21240910 3795 3795 3795 3795 0
555 20250401 095500 21240910 3795 3795 3795 3795 0
556 20250401 095400 21240910 3795 3795 3795 3795 400
557 20250401 095300 19722910 3795 3795 3795 3795 0
558 20250401 095200 19722910 3795 3795 3795 3795 0
559 20250401 095100 19722910 3795 3795 3795 3795 0
560 20250401 095000 19722910 3795 3795 3795 3795 447
561 20250401 094900 18026545 3795 3795 3795 3795 2
562 20250401 094800 18018955 3795 3795 3795 3795 38
563 20250401 094700 17874745 3795 3795 3795 3795 3
564 20250401 094600 17863360 3790 3790 3790 3790 0
565 20250401 094500 17863360 3790 3790 3790 3790 0
566 20250401 094400 17863360 3790 3795 3795 3790 51
567 20250401 094300 17670065 3795 3800 3800 3795 776
568 20250401 094200 14725140 3795 3795 3795 3795 0
569 20250401 094100 14725140 3795 3795 3795 3795 0
570 20250401 094000 14725140 3795 3795 3795 3795 8
571 20250401 093900 14694780 3800 3800 3800 3800 0
572 20250401 093800 14694780 3800 3800 3800 3800 0
573 20250401 093700 14694780 3800 3800 3800 3800 0
574 20250401 093600 14694780 3800 3800 3800 3800 0
575 20250401 093500 14694780 3800 3800 3800 3800 0
576 20250401 093400 14694780 3800 3800 3800 3800 0
577 20250401 093300 14694780 3800 3800 3800 3800 0
578 20250401 093200 14694780 3800 3800 3800 3800 0
579 20250401 093100 14694780 3800 3800 3800 3800 0
580 20250401 093000 14694780 3800 3800 3800 3800 1
581 20250401 092900 14690980 3795 3795 3795 3795 0
582 20250401 092800 14690980 3795 3795 3795 3795 50
583 20250401 092700 14501230 3800 3800 3800 3800 0
584 20250401 092600 14501230 3800 3800 3800 3800 0
585 20250401 092500 14501230 3800 3800 3800 3800 0
586 20250401 092400 14501230 3800 3800 3800 3800 29
587 20250401 092300 14391030 3805 3805 3805 3805 1
588 20250401 092200 14387225 3805 3805 3805 3805 2
589 20250401 092100 14379615 3805 3805 3805 3805 0
590 20250401 092000 14379615 3805 3805 3805 3805 0
591 20250401 091900 14379615 3805 3805 3805 3805 2
592 20250401 091800 14372005 3800 3800 3800 3800 0
593 20250401 091700 14372005 3800 3800 3800 3800 990
594 20250401 091600 10610005 3800 3800 3800 3800 0
595 20250401 091500 10610005 3800 3800 3800 3800 0
596 20250401 091400 10610005 3800 3800 3800 3800 0
597 20250401 091300 10610005 3800 3800 3800 3800 10
598 20250401 091200 10572005 3800 3800 3800 3800 0
599 20250401 091100 10572005 3800 3800 3800 3800 0
600 20250401 091000 10572005 3800 3800 3800 3800 0
601 20250401 090900 10572005 3800 3800 3800 3800 1
602 20250401 090800 10568205 3795 3795 3795 3795 678
603 20250401 090700 7995195 3795 3795 3795 3795 1
604 20250401 090600 7991400 3775 3785 3785 3775 1000
605 20250401 090500 4211630 3800 3800 3800 3780 932
606 20250401 090400 683275 3805 3805 3805 3805 20
607 20250401 090300 607175 3805 3805 3805 3800 3
608 20250401 090200 595765 3805 3805 3805 3800 5
609 20250401 090100 576750 3800 3800 3800 3800 67
610 20250401 090000 322150 3790 3790 3790 3790 85

1
012700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26446135,0,101817619750,0.00
20250327,0,26446135,0,102346542450,0.00
20250326,0,26446135,0,103272157175,0.00
20250325,0,26446135,0,103139926500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26446135 0 101817619750 0.00
3 20250327 0 26446135 0 102346542450 0.00
4 20250326 0 26446135 0 103272157175 0.00
5 20250325 0 26446135 0 103139926500 0.00