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

611
013570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,80192097,3790,3790,3790,3790,1224
20250401,190800,80192097,3790,3790,3790,3790,0
20250401,190700,80192097,3790,3790,3790,3790,0
20250401,190600,80192097,3790,3790,3790,3790,0
20250401,190500,80192097,3790,3790,3790,3790,0
20250401,190400,80192097,3790,3790,3790,3790,0
20250401,190300,80192097,3790,3790,3790,3790,0
20250401,190200,80192097,3790,3790,3790,3790,0
20250401,190100,80192097,3790,3790,3790,3790,0
20250401,190000,80192097,3790,3790,3790,3790,0
20250401,185900,80192097,3790,3790,3790,3790,0
20250401,185800,80192097,3790,3790,3790,3790,0
20250401,185700,80192097,3790,3790,3790,3790,0
20250401,185600,80192097,3790,3790,3790,3790,0
20250401,185500,80192097,3790,3790,3790,3790,0
20250401,185400,80192097,3790,3790,3790,3790,0
20250401,185300,80192097,3790,3790,3790,3790,0
20250401,185200,80192097,3790,3790,3790,3790,0
20250401,185100,80192097,3790,3790,3790,3790,0
20250401,185000,80192097,3790,3790,3790,3790,0
20250401,184900,80192097,3790,3790,3790,3790,0
20250401,184800,80192097,3790,3790,3790,3790,0
20250401,184700,80192097,3790,3790,3790,3790,0
20250401,184600,80192097,3790,3790,3790,3790,0
20250401,184500,80192097,3790,3790,3790,3790,0
20250401,184400,80192097,3790,3790,3790,3790,0
20250401,184300,80192097,3790,3790,3790,3790,0
20250401,184200,80192097,3790,3790,3790,3790,0
20250401,184100,80192097,3790,3790,3790,3790,0
20250401,184000,80192097,3790,3790,3790,3790,0
20250401,183900,80192097,3790,3790,3790,3790,1224
20250401,183800,80192097,3790,3790,3790,3790,0
20250401,183700,80192097,3790,3790,3790,3790,0
20250401,183600,80192097,3790,3790,3790,3790,0
20250401,183500,80192097,3790,3790,3790,3790,0
20250401,183400,80192097,3790,3790,3790,3790,0
20250401,183300,80192097,3790,3790,3790,3790,0
20250401,183200,80192097,3790,3790,3790,3790,0
20250401,183100,80192097,3790,3790,3790,3790,0
20250401,183000,80192097,3790,3790,3790,3790,0
20250401,182900,80192097,3790,3790,3790,3790,0
20250401,182800,80192097,3790,3790,3790,3790,0
20250401,182700,80192097,3790,3790,3790,3790,0
20250401,182600,80192097,3790,3790,3790,3790,0
20250401,182500,80192097,3790,3790,3790,3790,0
20250401,182400,80192097,3790,3790,3790,3790,0
20250401,182300,80192097,3790,3790,3790,3790,0
20250401,182200,80192097,3790,3790,3790,3790,0
20250401,182100,80192097,3790,3790,3790,3790,0
20250401,182000,80192097,3790,3790,3790,3790,0
20250401,181900,80192097,3790,3790,3790,3790,0
20250401,181800,80192097,3790,3790,3790,3790,0
20250401,181700,80192097,3790,3790,3790,3790,0
20250401,181600,80192097,3790,3790,3790,3790,0
20250401,181500,80192097,3790,3790,3790,3790,0
20250401,181400,80192097,3790,3790,3790,3790,0
20250401,181300,80192097,3790,3790,3790,3790,0
20250401,181200,80192097,3790,3790,3790,3790,0
20250401,181100,80192097,3790,3790,3790,3790,0
20250401,181000,80192097,3790,3790,3790,3790,0
20250401,180900,80192097,3790,3790,3790,3790,1224
20250401,180800,80192097,3790,3790,3790,3790,0
20250401,180700,80192097,3790,3790,3790,3790,0
20250401,180600,80192097,3790,3790,3790,3790,0
20250401,180500,80192097,3790,3790,3790,3790,0
20250401,180400,80192097,3790,3790,3790,3790,0
20250401,180300,80192097,3790,3790,3790,3790,0
20250401,180200,80192097,3790,3790,3790,3790,0
20250401,180100,80192097,3790,3790,3790,3790,0
20250401,180000,80192097,3790,3790,3790,3790,0
20250401,175900,80192097,3790,3790,3790,3790,0
20250401,175800,80192097,3790,3790,3790,3790,0
20250401,175700,80192097,3790,3790,3790,3790,0
20250401,175600,80192097,3790,3790,3790,3790,0
20250401,175500,80192097,3790,3790,3790,3790,0
20250401,175400,80192097,3790,3790,3790,3790,0
20250401,175300,80192097,3790,3790,3790,3790,0
20250401,175200,80192097,3790,3790,3790,3790,0
20250401,175100,80192097,3790,3790,3790,3790,0
20250401,175000,80192097,3790,3790,3790,3790,0
20250401,174900,80192097,3790,3790,3790,3790,0
20250401,174800,80192097,3790,3790,3790,3790,0
20250401,174700,80192097,3790,3790,3790,3790,0
20250401,174600,80192097,3790,3790,3790,3790,0
20250401,174500,80192097,3790,3790,3790,3790,0
20250401,174400,80192097,3790,3790,3790,3790,0
20250401,174300,80192097,3790,3790,3790,3790,0
20250401,174200,80192097,3790,3790,3790,3790,0
20250401,174100,80192097,3790,3790,3790,3790,0
20250401,174000,80192097,3790,3790,3790,3790,0
20250401,173900,80192097,3790,3790,3790,3790,1224
20250401,173800,80192097,3790,3790,3790,3790,0
20250401,173700,80192097,3790,3790,3790,3790,0
20250401,173600,80192097,3790,3790,3790,3790,0
20250401,173500,80192097,3790,3790,3790,3790,0
20250401,173400,80192097,3790,3790,3790,3790,0
20250401,173300,80192097,3790,3790,3790,3790,0
20250401,173200,80192097,3790,3790,3790,3790,0
20250401,173100,80192097,3790,3790,3790,3790,0
20250401,173000,80192097,3790,3790,3790,3790,0
20250401,172900,80192097,3790,3790,3790,3790,0
20250401,172800,80192097,3790,3790,3790,3790,0
20250401,172700,80192097,3790,3790,3790,3790,0
20250401,172600,80192097,3790,3790,3790,3790,0
20250401,172500,80192097,3790,3790,3790,3790,0
20250401,172400,80192097,3790,3790,3790,3790,0
20250401,172300,80192097,3790,3790,3790,3790,0
20250401,172200,80192097,3790,3790,3790,3790,0
20250401,172100,80192097,3790,3790,3790,3790,0
20250401,172000,80192097,3790,3790,3790,3790,0
20250401,171900,80192097,3790,3790,3790,3790,0
20250401,171800,80192097,3790,3790,3790,3790,0
20250401,171700,80192097,3790,3790,3790,3790,0
20250401,171600,80192097,3790,3790,3790,3790,0
20250401,171500,80192097,3790,3790,3790,3790,0
20250401,171400,80192097,3790,3790,3790,3790,0
20250401,171300,80192097,3790,3790,3790,3790,0
20250401,171200,80192097,3790,3790,3790,3790,0
20250401,171100,80192097,3790,3790,3790,3790,0
20250401,171000,80192097,3790,3790,3790,3790,0
20250401,170900,80192097,3790,3790,3790,3790,1224
20250401,170800,80192097,3790,3790,3790,3790,0
20250401,170700,80192097,3790,3790,3790,3790,0
20250401,170600,80192097,3790,3790,3790,3790,0
20250401,170500,80192097,3790,3790,3790,3790,0
20250401,170400,80192097,3790,3790,3790,3790,0
20250401,170300,80192097,3790,3790,3790,3790,0
20250401,170200,80192097,3790,3790,3790,3790,0
20250401,170100,80192097,3790,3790,3790,3790,0
20250401,170000,80192097,3790,3790,3790,3790,0
20250401,165900,80192097,3790,3790,3790,3790,0
20250401,165800,80192097,3790,3790,3790,3790,0
20250401,165700,80192097,3790,3790,3790,3790,0
20250401,165600,80192097,3790,3790,3790,3790,0
20250401,165500,80192097,3790,3790,3790,3790,0
20250401,165400,80192097,3790,3790,3790,3790,0
20250401,165300,80192097,3790,3790,3790,3790,0
20250401,165200,80192097,3790,3790,3790,3790,0
20250401,165100,80192097,3790,3790,3790,3790,0
20250401,165000,80192097,3790,3790,3790,3790,0
20250401,164900,80192097,3790,3790,3790,3790,0
20250401,164800,80192097,3790,3790,3790,3790,0
20250401,164700,80192097,3790,3790,3790,3790,0
20250401,164600,80192097,3790,3790,3790,3790,0
20250401,164500,80192097,3790,3790,3790,3790,0
20250401,164400,80192097,3790,3790,3790,3790,0
20250401,164300,80192097,3790,3790,3790,3790,0
20250401,164200,80192097,3790,3790,3790,3790,0
20250401,164100,80192097,3790,3790,3790,3790,0
20250401,164000,80192097,3790,3790,3790,3790,0
20250401,163900,80192097,3790,3790,3790,3790,1224
20250401,163800,80192097,3790,3790,3790,3790,0
20250401,163700,80192097,3790,3790,3790,3790,0
20250401,163600,80192097,3790,3790,3790,3790,0
20250401,163500,80192097,3790,3790,3790,3790,0
20250401,163400,80192097,3790,3790,3790,3790,0
20250401,163300,80192097,3790,3790,3790,3790,0
20250401,163200,80192097,3790,3790,3790,3790,0
20250401,163100,80192097,3790,3790,3790,3790,0
20250401,163000,80192097,3790,3790,3790,3790,0
20250401,162900,80192097,3790,3790,3790,3790,0
20250401,162800,80192097,3790,3790,3790,3790,0
20250401,162700,80192097,3790,3790,3790,3790,0
20250401,162600,80192097,3790,3790,3790,3790,0
20250401,162500,80192097,3790,3790,3790,3790,0
20250401,162400,80192097,3790,3790,3790,3790,0
20250401,162300,80192097,3790,3790,3790,3790,0
20250401,162200,80192097,3790,3790,3790,3790,0
20250401,162100,80192097,3790,3790,3790,3790,0
20250401,162000,80192097,3790,3790,3790,3790,0
20250401,161900,80192097,3790,3790,3790,3790,0
20250401,161800,80192097,3790,3790,3790,3790,0
20250401,161700,80192097,3790,3790,3790,3790,0
20250401,161600,80192097,3790,3790,3790,3790,0
20250401,161500,80192097,3790,3790,3790,3790,0
20250401,161400,80192097,3790,3790,3790,3790,0
20250401,161300,80192097,3790,3790,3790,3790,0
20250401,161200,80192097,3790,3790,3790,3790,0
20250401,161100,80192097,3790,3790,3790,3790,0
20250401,161000,80192097,3790,3790,3790,3790,0
20250401,160900,80192097,3790,3790,3790,3790,1224
20250401,160800,80192097,3790,3790,3790,3790,0
20250401,160700,80192097,3790,3790,3790,3790,0
20250401,160600,80192097,3790,3790,3790,3790,0
20250401,160500,80192097,3790,3790,3790,3790,0
20250401,160400,80192097,3790,3790,3790,3790,0
20250401,160300,80192097,3790,3790,3790,3790,0
20250401,160200,80192097,3790,3790,3790,3790,0
20250401,160100,80192097,3790,3790,3790,3790,0
20250401,160000,80192097,3790,3790,3790,3790,0
20250401,155900,80192097,3790,3790,3790,3790,0
20250401,155800,80192097,3790,3790,3790,3790,0
20250401,155700,80192097,3790,3790,3790,3790,0
20250401,155600,80192097,3790,3790,3790,3790,0
20250401,155500,80192097,3790,3790,3790,3790,0
20250401,155400,80192097,3790,3790,3790,3790,0
20250401,155300,80192097,3790,3790,3790,3790,0
20250401,155200,80192097,3790,3790,3790,3790,0
20250401,155100,80192097,3790,3790,3790,3790,0
20250401,155000,80192097,3790,3790,3790,3790,0
20250401,154900,80192097,3790,3790,3790,3790,0
20250401,154800,80192097,3790,3790,3790,3790,0
20250401,154700,80192097,3790,3790,3790,3790,0
20250401,154600,80192097,3790,3790,3790,3790,0
20250401,154500,80192097,3790,3790,3790,3790,0
20250401,154400,80192097,3790,3790,3790,3790,0
20250401,154300,80192097,3790,3790,3790,3790,0
20250401,154200,80192097,3790,3790,3790,3790,0
20250401,154100,80192097,3790,3790,3790,3790,0
20250401,154000,80192097,3790,3790,3790,3790,0
20250401,153900,80192097,3790,3790,3790,3790,1224
20250401,153800,80192097,3790,3790,3790,3790,0
20250401,153700,80192097,3790,3790,3790,3790,0
20250401,153600,80192097,3790,3790,3790,3790,0
20250401,153500,80192097,3790,3790,3790,3790,0
20250401,153400,80192097,3790,3790,3790,3790,0
20250401,153300,80192097,3790,3790,3790,3790,0
20250401,153200,80192097,3790,3790,3790,3790,0
20250401,153100,80192097,3790,3790,3790,3790,0
20250401,153000,80192097,3790,3790,3790,3790,1224
20250401,152900,75553137,3790,3790,3790,3790,0
20250401,152800,75553137,3790,3790,3790,3790,0
20250401,152700,75553137,3790,3790,3790,3790,0
20250401,152600,75553137,3790,3790,3790,3790,0
20250401,152500,75553137,3790,3790,3790,3790,0
20250401,152400,75553137,3790,3790,3790,3790,0
20250401,152300,75553137,3790,3790,3790,3790,0
20250401,152200,75553137,3790,3790,3790,3790,0
20250401,152100,75553137,3790,3790,3790,3790,0
20250401,152000,75553137,3790,3790,3790,3790,0
20250401,151900,75553137,3790,3830,3830,3790,2630
20250401,151800,65550747,3835,3835,3835,3835,0
20250401,151700,65550747,3835,3835,3835,3835,1
20250401,151600,65546912,3830,3830,3830,3830,0
20250401,151500,65546912,3830,3830,3830,3830,313
20250401,151400,64348122,3830,3830,3830,3830,0
20250401,151300,64348122,3830,3830,3830,3830,1
20250401,151200,64344292,3835,3835,3835,3835,0
20250401,151100,64344292,3835,3835,3835,3835,20
20250401,151000,64267592,3835,3835,3835,3835,204
20250401,150900,63485252,3835,3835,3835,3835,1
20250401,150800,63481417,3830,3830,3830,3830,246
20250401,150700,62539237,3830,3830,3830,3830,0
20250401,150600,62539237,3830,3830,3830,3830,0
20250401,150500,62539237,3830,3830,3830,3830,0
20250401,150400,62539237,3830,3830,3830,3830,1
20250401,150300,62535407,3830,3830,3830,3830,26
20250401,150200,62435827,3825,3825,3825,3825,13
20250401,150100,62386102,3825,3827,3827,3825,194
20250401,150000,61643752,3825,3825,3825,3825,121
20250401,145900,61180927,3830,3830,3830,3830,0
20250401,145800,61180927,3830,3830,3830,3830,0
20250401,145700,61180927,3830,3830,3830,3830,0
20250401,145600,61180927,3830,3830,3830,3830,0
20250401,145500,61180927,3830,3830,3830,3830,0
20250401,145400,61180927,3830,3830,3830,3830,0
20250401,145300,61180927,3830,3830,3830,3830,0
20250401,145200,61180927,3830,3830,3830,3830,1
20250401,145100,61177097,3820,3820,3820,3820,253
20250401,145000,60210637,3820,3820,3820,3820,0
20250401,144900,60210637,3820,3820,3820,3820,90
20250401,144800,59866837,3825,3825,3825,3825,1
20250401,144700,59863012,3830,3830,3830,3830,0
20250401,144600,59863012,3830,3830,3830,3830,47
20250401,144500,59683002,3835,3835,3835,3835,0
20250401,144400,59683002,3835,3835,3835,3835,0
20250401,144300,59683002,3835,3835,3835,3835,0
20250401,144200,59683002,3835,3835,3835,3835,0
20250401,144100,59683002,3835,3835,3835,3835,0
20250401,144000,59683002,3835,3835,3835,3835,0
20250401,143900,59683002,3835,3835,3835,3835,20
20250401,143800,59606302,3830,3830,3830,3830,0
20250401,143700,59606302,3830,3830,3830,3830,0
20250401,143600,59606302,3830,3830,3830,3830,2
20250401,143500,59598642,3835,3835,3835,3835,0
20250401,143400,59598642,3835,3835,3835,3835,0
20250401,143300,59598642,3835,3835,3835,3835,0
20250401,143200,59598642,3835,3835,3835,3835,0
20250401,143100,59598642,3835,3835,3835,3835,0
20250401,143000,59598642,3835,3835,3835,3835,0
20250401,142900,59598642,3835,3835,3835,3835,0
20250401,142800,59598642,3835,3835,3835,3835,0
20250401,142700,59598642,3835,3835,3835,3835,0
20250401,142600,59598642,3835,3835,3835,3835,0
20250401,142500,59598642,3835,3835,3835,3835,0
20250401,142400,59598642,3835,3835,3835,3835,101
20250401,142300,59211307,3830,3830,3830,3830,0
20250401,142200,59211307,3830,3830,3830,3830,0
20250401,142100,59211307,3830,3830,3830,3830,0
20250401,142000,59211307,3830,3830,3830,3830,0
20250401,141900,59211307,3830,3830,3830,3830,0
20250401,141800,59211307,3830,3830,3830,3830,0
20250401,141700,59211307,3830,3830,3830,3830,0
20250401,141600,59211307,3830,3830,3830,3830,0
20250401,141500,59211307,3830,3830,3830,3830,0
20250401,141400,59211307,3830,3830,3830,3830,2
20250401,141300,59203647,3835,3835,3835,3835,213
20250401,141200,58386792,3835,3835,3835,3835,6
20250401,141100,58363782,3835,3835,3835,3835,0
20250401,141000,58363782,3835,3835,3835,3835,0
20250401,140900,58363782,3835,3835,3835,3835,0
20250401,140800,58363782,3835,3835,3835,3835,0
20250401,140700,58363782,3835,3835,3835,3835,0
20250401,140600,58363782,3835,3835,3835,3835,52
20250401,140500,58164362,3827,3827,3827,3827,0
20250401,140400,58164362,3827,3827,3827,3827,0
20250401,140300,58164362,3827,3827,3827,3827,0
20250401,140200,58164362,3827,3827,3827,3827,0
20250401,140100,58164362,3827,3827,3827,3827,0
20250401,140000,58164362,3827,3827,3827,3827,16
20250401,135900,58103130,3840,3840,3840,3840,0
20250401,135800,58103130,3840,3840,3840,3840,0
20250401,135700,58103130,3840,3840,3840,3840,0
20250401,135600,58103130,3840,3830,3840,3830,348
20250401,135500,56770260,3800,3800,3800,3800,0
20250401,135400,56770260,3800,3800,3800,3800,0
20250401,135300,56770260,3800,3800,3800,3800,0
20250401,135200,56770260,3800,3800,3800,3800,0
20250401,135100,56770260,3800,3800,3800,3800,0
20250401,135000,56770260,3800,3835,3835,3800,2000
20250401,134900,49147250,3840,3840,3840,3840,0
20250401,134800,49147250,3840,3840,3840,3840,81
20250401,134700,48836210,3840,3840,3840,3840,62
20250401,134600,48598130,3840,3840,3840,3840,0
20250401,134500,48598130,3840,3840,3840,3840,0
20250401,134400,48598130,3840,3840,3840,3840,0
20250401,134300,48598130,3840,3840,3840,3840,0
20250401,134200,48598130,3840,3840,3840,3840,0
20250401,134100,48598130,3840,3840,3840,3840,0
20250401,134000,48598130,3840,3840,3840,3840,0
20250401,133900,48598130,3840,3840,3840,3840,0
20250401,133800,48598130,3840,3840,3840,3840,0
20250401,133700,48598130,3840,3840,3840,3840,0
20250401,133600,48598130,3840,3840,3840,3840,0
20250401,133500,48598130,3840,3840,3840,3840,0
20250401,133400,48598130,3840,3840,3840,3840,0
20250401,133300,48598130,3840,3840,3840,3840,0
20250401,133200,48598130,3840,3840,3840,3840,0
20250401,133100,48598130,3840,3840,3840,3840,0
20250401,133000,48598130,3840,3840,3840,3840,0
20250401,132900,48598130,3840,3840,3840,3840,0
20250401,132800,48598130,3840,3840,3840,3840,9
20250401,132700,48563570,3845,3845,3845,3845,0
20250401,132600,48563570,3845,3845,3845,3845,0
20250401,132500,48563570,3845,3845,3845,3845,1
20250401,132400,48559725,3845,3845,3845,3845,259
20250401,132300,47563870,3845,3845,3845,3845,0
20250401,132200,47563870,3845,3845,3845,3845,0
20250401,132100,47563870,3845,3845,3845,3845,0
20250401,132000,47563870,3845,3845,3845,3845,0
20250401,131900,47563870,3845,3840,3845,3840,4
20250401,131800,47548500,3850,3850,3850,3850,779
20250401,131700,44549350,3850,3850,3850,3850,0
20250401,131600,44549350,3850,3850,3850,3850,0
20250401,131500,44549350,3850,3850,3850,3850,100
20250401,131400,44164350,3855,3855,3855,3855,0
20250401,131300,44164350,3855,3855,3855,3855,0
20250401,131200,44164350,3855,3855,3855,3855,0
20250401,131100,44164350,3855,3855,3855,3855,0
20250401,131000,44164350,3855,3855,3855,3855,0
20250401,130900,44164350,3855,3855,3855,3855,0
20250401,130800,44164350,3855,3855,3855,3855,0
20250401,130700,44164350,3855,3850,3855,3850,56
20250401,130600,43948730,3855,3855,3855,3855,0
20250401,130500,43948730,3855,3855,3855,3855,0
20250401,130400,43948730,3855,3855,3855,3855,0
20250401,130300,43948730,3855,3855,3855,3855,0
20250401,130200,43948730,3855,3855,3855,3855,22
20250401,130100,43863920,3855,3855,3855,3855,0
20250401,130000,43863920,3855,3855,3855,3855,0
20250401,125900,43863920,3855,3855,3855,3855,1
20250401,125800,43860065,3855,3855,3855,3855,0
20250401,125700,43860065,3855,3855,3855,3855,0
20250401,125600,43860065,3855,3855,3855,3855,0
20250401,125500,43860065,3855,3855,3855,3855,1
20250401,125400,43856210,3855,3855,3855,3855,0
20250401,125300,43856210,3855,3855,3855,3855,0
20250401,125200,43856210,3855,3855,3855,3855,0
20250401,125100,43856210,3855,3855,3855,3855,1
20250401,125000,43852355,3850,3850,3850,3850,0
20250401,124900,43852355,3850,3850,3850,3850,0
20250401,124800,43852355,3850,3850,3850,3850,0
20250401,124700,43852355,3850,3850,3850,3850,0
20250401,124600,43852355,3850,3850,3850,3850,0
20250401,124500,43852355,3850,3850,3850,3850,0
20250401,124400,43852355,3850,3850,3850,3850,0
20250401,124300,43852355,3850,3850,3850,3850,0
20250401,124200,43852355,3850,3850,3850,3850,0
20250401,124100,43852355,3850,3850,3850,3850,0
20250401,124000,43852355,3850,3855,3855,3850,405
20250401,123900,42293005,3855,3855,3855,3855,0
20250401,123800,42293005,3855,3855,3855,3855,1
20250401,123700,42289150,3855,3855,3855,3855,0
20250401,123600,42289150,3855,3855,3855,3855,0
20250401,123500,42289150,3855,3855,3855,3855,0
20250401,123400,42289150,3855,3855,3855,3855,0
20250401,123300,42289150,3855,3855,3855,3855,0
20250401,123200,42289150,3855,3855,3855,3855,0
20250401,123100,42289150,3855,3855,3855,3855,0
20250401,123000,42289150,3855,3855,3855,3855,1
20250401,122900,42285295,3850,3850,3850,3850,0
20250401,122800,42285295,3850,3850,3850,3850,0
20250401,122700,42285295,3850,3850,3850,3850,0
20250401,122600,42285295,3850,3855,3855,3850,55
20250401,122500,42073540,3855,3855,3855,3855,100
20250401,122400,41688040,3855,3855,3855,3855,0
20250401,122300,41688040,3855,3855,3855,3855,0
20250401,122200,41688040,3855,3855,3855,3855,0
20250401,122100,41688040,3855,3855,3855,3855,310
20250401,122000,40492990,3855,3855,3855,3855,100
20250401,121900,40107490,3860,3860,3860,3860,0
20250401,121800,40107490,3860,3860,3860,3860,1
20250401,121700,40103630,3860,3860,3860,3860,0
20250401,121600,40103630,3860,3860,3860,3860,0
20250401,121500,40103630,3860,3860,3860,3860,0
20250401,121400,40103630,3860,3860,3860,3860,0
20250401,121300,40103630,3860,3860,3860,3860,1
20250401,121200,40099770,3860,3860,3860,3860,0
20250401,121100,40099770,3860,3860,3860,3860,0
20250401,121000,40099770,3860,3860,3860,3860,0
20250401,120900,40099770,3860,3860,3860,3860,0
20250401,120800,40099770,3860,3860,3860,3860,0
20250401,120700,40099770,3860,3860,3860,3860,0
20250401,120600,40099770,3860,3860,3860,3860,1
20250401,120500,40095910,3860,3860,3860,3860,0
20250401,120400,40095910,3860,3860,3860,3860,0
20250401,120300,40095910,3860,3860,3860,3860,0
20250401,120200,40095910,3860,3860,3860,3860,0
20250401,120100,40095910,3860,3860,3860,3860,1
20250401,120000,40092050,3860,3860,3860,3860,0
20250401,115900,40092050,3860,3860,3860,3860,0
20250401,115800,40092050,3860,3860,3860,3860,2
20250401,115700,40084330,3860,3860,3860,3860,0
20250401,115600,40084330,3860,3860,3860,3860,0
20250401,115500,40084330,3860,3860,3860,3860,0
20250401,115400,40084330,3860,3860,3860,3860,1
20250401,115300,40080470,3860,3860,3860,3860,0
20250401,115200,40080470,3860,3860,3860,3860,0
20250401,115100,40080470,3860,3860,3860,3860,0
20250401,115000,40080470,3860,3860,3860,3860,0
20250401,114900,40080470,3860,3860,3860,3860,1
20250401,114800,40076610,3860,3860,3860,3860,0
20250401,114700,40076610,3860,3860,3860,3860,0
20250401,114600,40076610,3860,3860,3860,3860,5
20250401,114500,40057310,3860,3860,3860,3860,0
20250401,114400,40057310,3860,3860,3860,3860,0
20250401,114300,40057310,3860,3860,3860,3860,0
20250401,114200,40057310,3860,3860,3860,3860,1
20250401,114100,40053450,3860,3860,3860,3860,0
20250401,114000,40053450,3860,3860,3860,3860,0
20250401,113900,40053450,3860,3860,3860,3860,48
20250401,113800,39868170,3860,3860,3860,3860,0
20250401,113700,39868170,3860,3860,3860,3860,1
20250401,113600,39864310,3860,3860,3860,3860,3
20250401,113500,39852730,3865,3865,3865,3865,0
20250401,113400,39852730,3865,3865,3865,3865,26
20250401,113300,39752240,3860,3860,3860,3860,14
20250401,113200,39698200,3865,3865,3865,3865,0
20250401,113100,39698200,3865,3865,3865,3865,0
20250401,113000,39698200,3865,3865,3865,3865,1
20250401,112900,39694335,3865,3865,3865,3865,1
20250401,112800,39690470,3860,3860,3860,3860,0
20250401,112700,39690470,3860,3860,3860,3860,0
20250401,112600,39690470,3860,3860,3860,3860,0
20250401,112500,39690470,3860,3860,3860,3860,270
20250401,112400,38648270,3860,3860,3860,3860,0
20250401,112300,38648270,3860,3860,3860,3860,71
20250401,112200,38374210,3855,3855,3855,3855,0
20250401,112100,38374210,3855,3855,3855,3855,0
20250401,112000,38374210,3855,3855,3855,3855,376
20250401,111900,36924730,3850,3850,3850,3850,1
20250401,111800,36920880,3855,3855,3855,3855,0
20250401,111700,36920880,3855,3855,3855,3855,1
20250401,111600,36917025,3855,3855,3855,3855,1
20250401,111500,36913170,3855,3855,3855,3855,0
20250401,111400,36913170,3855,3855,3855,3855,0
20250401,111300,36913170,3855,3855,3855,3855,0
20250401,111200,36913170,3855,3855,3855,3855,0
20250401,111100,36913170,3855,3855,3855,3855,0
20250401,111000,36913170,3855,3855,3855,3855,0
20250401,110900,36913170,3855,3855,3855,3855,0
20250401,110800,36913170,3855,3855,3855,3855,0
20250401,110700,36913170,3855,3850,3855,3850,258
20250401,110600,35919865,3850,3845,3850,3845,451
20250401,110500,34185680,3845,3840,3845,3840,535
20250401,110400,32130535,3840,3840,3840,3840,0
20250401,110300,32130535,3840,3840,3840,3840,0
20250401,110200,32130535,3840,3840,3840,3840,0
20250401,110100,32130535,3840,3840,3840,3840,56
20250401,110000,31915495,3835,3835,3835,3835,0
20250401,105900,31915495,3835,3835,3835,3835,0
20250401,105800,31915495,3835,3835,3835,3835,0
20250401,105700,31915495,3835,3835,3835,3835,0
20250401,105600,31915495,3835,3835,3835,3835,0
20250401,105500,31915495,3835,3835,3835,3835,25
20250401,105400,31819620,3835,3835,3835,3835,0
20250401,105300,31819620,3835,3835,3835,3835,0
20250401,105200,31819620,3835,3835,3835,3835,23
20250401,105100,31731415,3835,3835,3835,3835,0
20250401,105000,31731415,3835,3835,3835,3835,0
20250401,104900,31731415,3835,3835,3835,3835,4
20250401,104800,31716075,3835,3835,3835,3835,0
20250401,104700,31716075,3835,3835,3835,3835,0
20250401,104600,31716075,3835,3835,3835,3835,0
20250401,104500,31716075,3835,3835,3835,3835,0
20250401,104400,31716075,3835,3835,3835,3835,1
20250401,104300,31712240,3810,3810,3810,3810,0
20250401,104200,31712240,3810,3810,3810,3810,0
20250401,104100,31712240,3810,3810,3810,3810,0
20250401,104000,31712240,3810,3810,3810,3810,0
20250401,103900,31712240,3810,3810,3810,3810,0
20250401,103800,31712240,3810,3810,3810,3810,0
20250401,103700,31712240,3810,3810,3810,3810,0
20250401,103600,31712240,3810,3810,3810,3810,0
20250401,103500,31712240,3810,3810,3810,3810,0
20250401,103400,31712240,3810,3810,3810,3810,0
20250401,103300,31712240,3810,3810,3810,3810,0
20250401,103200,31712240,3810,3810,3810,3810,0
20250401,103100,31712240,3810,3810,3810,3810,0
20250401,103000,31712240,3810,3810,3810,3810,0
20250401,102900,31712240,3810,3810,3810,3810,0
20250401,102800,31712240,3810,3840,3840,3810,1190
20250401,102700,27176050,3845,3845,3845,3845,0
20250401,102600,27176050,3845,3845,3845,3845,0
20250401,102500,27176050,3845,3845,3845,3845,0
20250401,102400,27176050,3845,3845,3845,3845,1
20250401,102300,27172205,3845,3845,3845,3845,0
20250401,102200,27172205,3845,3845,3845,3845,0
20250401,102100,27172205,3845,3845,3845,3845,0
20250401,102000,27172205,3845,3845,3845,3845,2
20250401,101900,27164515,3845,3845,3845,3845,0
20250401,101800,27164515,3845,3845,3845,3845,0
20250401,101700,27164515,3845,3845,3845,3845,0
20250401,101600,27164515,3845,3845,3845,3845,0
20250401,101500,27164515,3845,3845,3845,3845,0
20250401,101400,27164515,3845,3845,3845,3845,2
20250401,101300,27156825,3845,3845,3845,3845,0
20250401,101200,27156825,3845,3845,3845,3845,1
20250401,101100,27152980,3845,3845,3845,3845,0
20250401,101000,27152980,3845,3845,3845,3845,0
20250401,100900,27152980,3845,3845,3845,3845,1
20250401,100800,27149135,3845,3845,3845,3845,0
20250401,100700,27149135,3845,3845,3845,3845,1
20250401,100600,27145290,3840,3840,3840,3840,12
20250401,100500,27099210,3845,3845,3845,3845,0
20250401,100400,27099210,3845,3845,3845,3845,0
20250401,100300,27099210,3845,3845,3845,3845,0
20250401,100200,27099210,3845,3845,3845,3845,0
20250401,100100,27099210,3845,3845,3845,3845,0
20250401,100000,27099210,3845,3845,3845,3845,1
20250401,095900,27095365,3835,3835,3835,3835,0
20250401,095800,27095365,3835,3835,3835,3835,0
20250401,095700,27095365,3835,3835,3835,3835,0
20250401,095600,27095365,3835,3845,3845,3835,21
20250401,095500,27014655,3835,3835,3835,3835,0
20250401,095400,27014655,3835,3835,3835,3835,1
20250401,095300,27010820,3835,3835,3835,3835,0
20250401,095200,27010820,3835,3840,3840,3835,8
20250401,095100,26980115,3845,3845,3845,3845,0
20250401,095000,26980115,3845,3845,3845,3845,0
20250401,094900,26980115,3845,3845,3845,3845,0
20250401,094800,26980115,3845,3845,3845,3845,1
20250401,094700,26976270,3840,3840,3840,3840,6
20250401,094600,26953230,3845,3845,3845,3845,1
20250401,094500,26949385,3840,3840,3840,3840,0
20250401,094400,26949385,3840,3840,3840,3840,0
20250401,094300,26949385,3840,3840,3840,3840,0
20250401,094200,26949385,3840,3840,3840,3840,1
20250401,094100,26945545,3840,3840,3840,3840,0
20250401,094000,26945545,3840,3845,3845,3840,3
20250401,093900,26934020,3855,3855,3855,3855,0
20250401,093800,26934020,3855,3855,3855,3855,0
20250401,093700,26934020,3855,3855,3855,3855,0
20250401,093600,26934020,3855,3855,3855,3855,10
20250401,093500,26895470,3840,3840,3840,3840,0
20250401,093400,26895470,3840,3865,3865,3840,4
20250401,093300,26880085,3845,3845,3845,3845,0
20250401,093200,26880085,3845,3865,3865,3845,5
20250401,093100,26860835,3865,3865,3865,3865,11
20250401,093000,26818320,3870,3870,3870,3870,17
20250401,092900,26752530,3870,3870,3870,3870,16
20250401,092800,26690610,3870,3850,3870,3850,18
20250401,092700,26620970,3880,3870,3880,3870,61
20250401,092600,26384890,3870,3870,3870,3870,1
20250401,092500,26381020,3850,3850,3850,3850,0
20250401,092400,26381020,3850,3860,3860,3850,10
20250401,092300,26342480,3870,3870,3870,3870,249
20250401,092200,25378850,3880,3885,3885,3880,300
20250401,092100,24213850,3890,3890,3890,3890,1291
20250401,092000,19191860,3885,3885,3885,3885,0
20250401,091900,19191860,3885,3885,3885,3885,1290
20250401,091800,14180210,3875,3875,3875,3875,0
20250401,091700,14180210,3875,3875,3875,3875,0
20250401,091600,14180210,3875,3875,3875,3875,172
20250401,091500,13513710,3870,3870,3870,3870,0
20250401,091400,13513710,3870,3875,3880,3870,2845
20250401,091300,2484295,3870,3865,3870,3865,7
20250401,091200,2457215,3865,3850,3865,3850,58
20250401,091100,2233795,3845,3835,3845,3835,49
20250401,091000,2045640,3830,3830,3830,3830,0
20250401,090900,2045640,3830,3820,3830,3815,431
20250401,090800,400790,3830,3830,3830,3830,0
20250401,090700,400790,3830,3830,3830,3830,0
20250401,090600,400790,3830,3830,3830,3830,0
20250401,090500,400790,3830,3830,3830,3830,0
20250401,090400,400790,3830,3830,3830,3830,11
20250401,090300,358660,3830,3830,3830,3830,26
20250401,090200,259080,3830,3830,3830,3830,0
20250401,090100,259080,3830,3830,3830,3830,4
20250401,090000,243760,3830,3790,3830,3790,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 80192097 3790 3790 3790 3790 1224
3 20250401 190800 80192097 3790 3790 3790 3790 0
4 20250401 190700 80192097 3790 3790 3790 3790 0
5 20250401 190600 80192097 3790 3790 3790 3790 0
6 20250401 190500 80192097 3790 3790 3790 3790 0
7 20250401 190400 80192097 3790 3790 3790 3790 0
8 20250401 190300 80192097 3790 3790 3790 3790 0
9 20250401 190200 80192097 3790 3790 3790 3790 0
10 20250401 190100 80192097 3790 3790 3790 3790 0
11 20250401 190000 80192097 3790 3790 3790 3790 0
12 20250401 185900 80192097 3790 3790 3790 3790 0
13 20250401 185800 80192097 3790 3790 3790 3790 0
14 20250401 185700 80192097 3790 3790 3790 3790 0
15 20250401 185600 80192097 3790 3790 3790 3790 0
16 20250401 185500 80192097 3790 3790 3790 3790 0
17 20250401 185400 80192097 3790 3790 3790 3790 0
18 20250401 185300 80192097 3790 3790 3790 3790 0
19 20250401 185200 80192097 3790 3790 3790 3790 0
20 20250401 185100 80192097 3790 3790 3790 3790 0
21 20250401 185000 80192097 3790 3790 3790 3790 0
22 20250401 184900 80192097 3790 3790 3790 3790 0
23 20250401 184800 80192097 3790 3790 3790 3790 0
24 20250401 184700 80192097 3790 3790 3790 3790 0
25 20250401 184600 80192097 3790 3790 3790 3790 0
26 20250401 184500 80192097 3790 3790 3790 3790 0
27 20250401 184400 80192097 3790 3790 3790 3790 0
28 20250401 184300 80192097 3790 3790 3790 3790 0
29 20250401 184200 80192097 3790 3790 3790 3790 0
30 20250401 184100 80192097 3790 3790 3790 3790 0
31 20250401 184000 80192097 3790 3790 3790 3790 0
32 20250401 183900 80192097 3790 3790 3790 3790 1224
33 20250401 183800 80192097 3790 3790 3790 3790 0
34 20250401 183700 80192097 3790 3790 3790 3790 0
35 20250401 183600 80192097 3790 3790 3790 3790 0
36 20250401 183500 80192097 3790 3790 3790 3790 0
37 20250401 183400 80192097 3790 3790 3790 3790 0
38 20250401 183300 80192097 3790 3790 3790 3790 0
39 20250401 183200 80192097 3790 3790 3790 3790 0
40 20250401 183100 80192097 3790 3790 3790 3790 0
41 20250401 183000 80192097 3790 3790 3790 3790 0
42 20250401 182900 80192097 3790 3790 3790 3790 0
43 20250401 182800 80192097 3790 3790 3790 3790 0
44 20250401 182700 80192097 3790 3790 3790 3790 0
45 20250401 182600 80192097 3790 3790 3790 3790 0
46 20250401 182500 80192097 3790 3790 3790 3790 0
47 20250401 182400 80192097 3790 3790 3790 3790 0
48 20250401 182300 80192097 3790 3790 3790 3790 0
49 20250401 182200 80192097 3790 3790 3790 3790 0
50 20250401 182100 80192097 3790 3790 3790 3790 0
51 20250401 182000 80192097 3790 3790 3790 3790 0
52 20250401 181900 80192097 3790 3790 3790 3790 0
53 20250401 181800 80192097 3790 3790 3790 3790 0
54 20250401 181700 80192097 3790 3790 3790 3790 0
55 20250401 181600 80192097 3790 3790 3790 3790 0
56 20250401 181500 80192097 3790 3790 3790 3790 0
57 20250401 181400 80192097 3790 3790 3790 3790 0
58 20250401 181300 80192097 3790 3790 3790 3790 0
59 20250401 181200 80192097 3790 3790 3790 3790 0
60 20250401 181100 80192097 3790 3790 3790 3790 0
61 20250401 181000 80192097 3790 3790 3790 3790 0
62 20250401 180900 80192097 3790 3790 3790 3790 1224
63 20250401 180800 80192097 3790 3790 3790 3790 0
64 20250401 180700 80192097 3790 3790 3790 3790 0
65 20250401 180600 80192097 3790 3790 3790 3790 0
66 20250401 180500 80192097 3790 3790 3790 3790 0
67 20250401 180400 80192097 3790 3790 3790 3790 0
68 20250401 180300 80192097 3790 3790 3790 3790 0
69 20250401 180200 80192097 3790 3790 3790 3790 0
70 20250401 180100 80192097 3790 3790 3790 3790 0
71 20250401 180000 80192097 3790 3790 3790 3790 0
72 20250401 175900 80192097 3790 3790 3790 3790 0
73 20250401 175800 80192097 3790 3790 3790 3790 0
74 20250401 175700 80192097 3790 3790 3790 3790 0
75 20250401 175600 80192097 3790 3790 3790 3790 0
76 20250401 175500 80192097 3790 3790 3790 3790 0
77 20250401 175400 80192097 3790 3790 3790 3790 0
78 20250401 175300 80192097 3790 3790 3790 3790 0
79 20250401 175200 80192097 3790 3790 3790 3790 0
80 20250401 175100 80192097 3790 3790 3790 3790 0
81 20250401 175000 80192097 3790 3790 3790 3790 0
82 20250401 174900 80192097 3790 3790 3790 3790 0
83 20250401 174800 80192097 3790 3790 3790 3790 0
84 20250401 174700 80192097 3790 3790 3790 3790 0
85 20250401 174600 80192097 3790 3790 3790 3790 0
86 20250401 174500 80192097 3790 3790 3790 3790 0
87 20250401 174400 80192097 3790 3790 3790 3790 0
88 20250401 174300 80192097 3790 3790 3790 3790 0
89 20250401 174200 80192097 3790 3790 3790 3790 0
90 20250401 174100 80192097 3790 3790 3790 3790 0
91 20250401 174000 80192097 3790 3790 3790 3790 0
92 20250401 173900 80192097 3790 3790 3790 3790 1224
93 20250401 173800 80192097 3790 3790 3790 3790 0
94 20250401 173700 80192097 3790 3790 3790 3790 0
95 20250401 173600 80192097 3790 3790 3790 3790 0
96 20250401 173500 80192097 3790 3790 3790 3790 0
97 20250401 173400 80192097 3790 3790 3790 3790 0
98 20250401 173300 80192097 3790 3790 3790 3790 0
99 20250401 173200 80192097 3790 3790 3790 3790 0
100 20250401 173100 80192097 3790 3790 3790 3790 0
101 20250401 173000 80192097 3790 3790 3790 3790 0
102 20250401 172900 80192097 3790 3790 3790 3790 0
103 20250401 172800 80192097 3790 3790 3790 3790 0
104 20250401 172700 80192097 3790 3790 3790 3790 0
105 20250401 172600 80192097 3790 3790 3790 3790 0
106 20250401 172500 80192097 3790 3790 3790 3790 0
107 20250401 172400 80192097 3790 3790 3790 3790 0
108 20250401 172300 80192097 3790 3790 3790 3790 0
109 20250401 172200 80192097 3790 3790 3790 3790 0
110 20250401 172100 80192097 3790 3790 3790 3790 0
111 20250401 172000 80192097 3790 3790 3790 3790 0
112 20250401 171900 80192097 3790 3790 3790 3790 0
113 20250401 171800 80192097 3790 3790 3790 3790 0
114 20250401 171700 80192097 3790 3790 3790 3790 0
115 20250401 171600 80192097 3790 3790 3790 3790 0
116 20250401 171500 80192097 3790 3790 3790 3790 0
117 20250401 171400 80192097 3790 3790 3790 3790 0
118 20250401 171300 80192097 3790 3790 3790 3790 0
119 20250401 171200 80192097 3790 3790 3790 3790 0
120 20250401 171100 80192097 3790 3790 3790 3790 0
121 20250401 171000 80192097 3790 3790 3790 3790 0
122 20250401 170900 80192097 3790 3790 3790 3790 1224
123 20250401 170800 80192097 3790 3790 3790 3790 0
124 20250401 170700 80192097 3790 3790 3790 3790 0
125 20250401 170600 80192097 3790 3790 3790 3790 0
126 20250401 170500 80192097 3790 3790 3790 3790 0
127 20250401 170400 80192097 3790 3790 3790 3790 0
128 20250401 170300 80192097 3790 3790 3790 3790 0
129 20250401 170200 80192097 3790 3790 3790 3790 0
130 20250401 170100 80192097 3790 3790 3790 3790 0
131 20250401 170000 80192097 3790 3790 3790 3790 0
132 20250401 165900 80192097 3790 3790 3790 3790 0
133 20250401 165800 80192097 3790 3790 3790 3790 0
134 20250401 165700 80192097 3790 3790 3790 3790 0
135 20250401 165600 80192097 3790 3790 3790 3790 0
136 20250401 165500 80192097 3790 3790 3790 3790 0
137 20250401 165400 80192097 3790 3790 3790 3790 0
138 20250401 165300 80192097 3790 3790 3790 3790 0
139 20250401 165200 80192097 3790 3790 3790 3790 0
140 20250401 165100 80192097 3790 3790 3790 3790 0
141 20250401 165000 80192097 3790 3790 3790 3790 0
142 20250401 164900 80192097 3790 3790 3790 3790 0
143 20250401 164800 80192097 3790 3790 3790 3790 0
144 20250401 164700 80192097 3790 3790 3790 3790 0
145 20250401 164600 80192097 3790 3790 3790 3790 0
146 20250401 164500 80192097 3790 3790 3790 3790 0
147 20250401 164400 80192097 3790 3790 3790 3790 0
148 20250401 164300 80192097 3790 3790 3790 3790 0
149 20250401 164200 80192097 3790 3790 3790 3790 0
150 20250401 164100 80192097 3790 3790 3790 3790 0
151 20250401 164000 80192097 3790 3790 3790 3790 0
152 20250401 163900 80192097 3790 3790 3790 3790 1224
153 20250401 163800 80192097 3790 3790 3790 3790 0
154 20250401 163700 80192097 3790 3790 3790 3790 0
155 20250401 163600 80192097 3790 3790 3790 3790 0
156 20250401 163500 80192097 3790 3790 3790 3790 0
157 20250401 163400 80192097 3790 3790 3790 3790 0
158 20250401 163300 80192097 3790 3790 3790 3790 0
159 20250401 163200 80192097 3790 3790 3790 3790 0
160 20250401 163100 80192097 3790 3790 3790 3790 0
161 20250401 163000 80192097 3790 3790 3790 3790 0
162 20250401 162900 80192097 3790 3790 3790 3790 0
163 20250401 162800 80192097 3790 3790 3790 3790 0
164 20250401 162700 80192097 3790 3790 3790 3790 0
165 20250401 162600 80192097 3790 3790 3790 3790 0
166 20250401 162500 80192097 3790 3790 3790 3790 0
167 20250401 162400 80192097 3790 3790 3790 3790 0
168 20250401 162300 80192097 3790 3790 3790 3790 0
169 20250401 162200 80192097 3790 3790 3790 3790 0
170 20250401 162100 80192097 3790 3790 3790 3790 0
171 20250401 162000 80192097 3790 3790 3790 3790 0
172 20250401 161900 80192097 3790 3790 3790 3790 0
173 20250401 161800 80192097 3790 3790 3790 3790 0
174 20250401 161700 80192097 3790 3790 3790 3790 0
175 20250401 161600 80192097 3790 3790 3790 3790 0
176 20250401 161500 80192097 3790 3790 3790 3790 0
177 20250401 161400 80192097 3790 3790 3790 3790 0
178 20250401 161300 80192097 3790 3790 3790 3790 0
179 20250401 161200 80192097 3790 3790 3790 3790 0
180 20250401 161100 80192097 3790 3790 3790 3790 0
181 20250401 161000 80192097 3790 3790 3790 3790 0
182 20250401 160900 80192097 3790 3790 3790 3790 1224
183 20250401 160800 80192097 3790 3790 3790 3790 0
184 20250401 160700 80192097 3790 3790 3790 3790 0
185 20250401 160600 80192097 3790 3790 3790 3790 0
186 20250401 160500 80192097 3790 3790 3790 3790 0
187 20250401 160400 80192097 3790 3790 3790 3790 0
188 20250401 160300 80192097 3790 3790 3790 3790 0
189 20250401 160200 80192097 3790 3790 3790 3790 0
190 20250401 160100 80192097 3790 3790 3790 3790 0
191 20250401 160000 80192097 3790 3790 3790 3790 0
192 20250401 155900 80192097 3790 3790 3790 3790 0
193 20250401 155800 80192097 3790 3790 3790 3790 0
194 20250401 155700 80192097 3790 3790 3790 3790 0
195 20250401 155600 80192097 3790 3790 3790 3790 0
196 20250401 155500 80192097 3790 3790 3790 3790 0
197 20250401 155400 80192097 3790 3790 3790 3790 0
198 20250401 155300 80192097 3790 3790 3790 3790 0
199 20250401 155200 80192097 3790 3790 3790 3790 0
200 20250401 155100 80192097 3790 3790 3790 3790 0
201 20250401 155000 80192097 3790 3790 3790 3790 0
202 20250401 154900 80192097 3790 3790 3790 3790 0
203 20250401 154800 80192097 3790 3790 3790 3790 0
204 20250401 154700 80192097 3790 3790 3790 3790 0
205 20250401 154600 80192097 3790 3790 3790 3790 0
206 20250401 154500 80192097 3790 3790 3790 3790 0
207 20250401 154400 80192097 3790 3790 3790 3790 0
208 20250401 154300 80192097 3790 3790 3790 3790 0
209 20250401 154200 80192097 3790 3790 3790 3790 0
210 20250401 154100 80192097 3790 3790 3790 3790 0
211 20250401 154000 80192097 3790 3790 3790 3790 0
212 20250401 153900 80192097 3790 3790 3790 3790 1224
213 20250401 153800 80192097 3790 3790 3790 3790 0
214 20250401 153700 80192097 3790 3790 3790 3790 0
215 20250401 153600 80192097 3790 3790 3790 3790 0
216 20250401 153500 80192097 3790 3790 3790 3790 0
217 20250401 153400 80192097 3790 3790 3790 3790 0
218 20250401 153300 80192097 3790 3790 3790 3790 0
219 20250401 153200 80192097 3790 3790 3790 3790 0
220 20250401 153100 80192097 3790 3790 3790 3790 0
221 20250401 153000 80192097 3790 3790 3790 3790 1224
222 20250401 152900 75553137 3790 3790 3790 3790 0
223 20250401 152800 75553137 3790 3790 3790 3790 0
224 20250401 152700 75553137 3790 3790 3790 3790 0
225 20250401 152600 75553137 3790 3790 3790 3790 0
226 20250401 152500 75553137 3790 3790 3790 3790 0
227 20250401 152400 75553137 3790 3790 3790 3790 0
228 20250401 152300 75553137 3790 3790 3790 3790 0
229 20250401 152200 75553137 3790 3790 3790 3790 0
230 20250401 152100 75553137 3790 3790 3790 3790 0
231 20250401 152000 75553137 3790 3790 3790 3790 0
232 20250401 151900 75553137 3790 3830 3830 3790 2630
233 20250401 151800 65550747 3835 3835 3835 3835 0
234 20250401 151700 65550747 3835 3835 3835 3835 1
235 20250401 151600 65546912 3830 3830 3830 3830 0
236 20250401 151500 65546912 3830 3830 3830 3830 313
237 20250401 151400 64348122 3830 3830 3830 3830 0
238 20250401 151300 64348122 3830 3830 3830 3830 1
239 20250401 151200 64344292 3835 3835 3835 3835 0
240 20250401 151100 64344292 3835 3835 3835 3835 20
241 20250401 151000 64267592 3835 3835 3835 3835 204
242 20250401 150900 63485252 3835 3835 3835 3835 1
243 20250401 150800 63481417 3830 3830 3830 3830 246
244 20250401 150700 62539237 3830 3830 3830 3830 0
245 20250401 150600 62539237 3830 3830 3830 3830 0
246 20250401 150500 62539237 3830 3830 3830 3830 0
247 20250401 150400 62539237 3830 3830 3830 3830 1
248 20250401 150300 62535407 3830 3830 3830 3830 26
249 20250401 150200 62435827 3825 3825 3825 3825 13
250 20250401 150100 62386102 3825 3827 3827 3825 194
251 20250401 150000 61643752 3825 3825 3825 3825 121
252 20250401 145900 61180927 3830 3830 3830 3830 0
253 20250401 145800 61180927 3830 3830 3830 3830 0
254 20250401 145700 61180927 3830 3830 3830 3830 0
255 20250401 145600 61180927 3830 3830 3830 3830 0
256 20250401 145500 61180927 3830 3830 3830 3830 0
257 20250401 145400 61180927 3830 3830 3830 3830 0
258 20250401 145300 61180927 3830 3830 3830 3830 0
259 20250401 145200 61180927 3830 3830 3830 3830 1
260 20250401 145100 61177097 3820 3820 3820 3820 253
261 20250401 145000 60210637 3820 3820 3820 3820 0
262 20250401 144900 60210637 3820 3820 3820 3820 90
263 20250401 144800 59866837 3825 3825 3825 3825 1
264 20250401 144700 59863012 3830 3830 3830 3830 0
265 20250401 144600 59863012 3830 3830 3830 3830 47
266 20250401 144500 59683002 3835 3835 3835 3835 0
267 20250401 144400 59683002 3835 3835 3835 3835 0
268 20250401 144300 59683002 3835 3835 3835 3835 0
269 20250401 144200 59683002 3835 3835 3835 3835 0
270 20250401 144100 59683002 3835 3835 3835 3835 0
271 20250401 144000 59683002 3835 3835 3835 3835 0
272 20250401 143900 59683002 3835 3835 3835 3835 20
273 20250401 143800 59606302 3830 3830 3830 3830 0
274 20250401 143700 59606302 3830 3830 3830 3830 0
275 20250401 143600 59606302 3830 3830 3830 3830 2
276 20250401 143500 59598642 3835 3835 3835 3835 0
277 20250401 143400 59598642 3835 3835 3835 3835 0
278 20250401 143300 59598642 3835 3835 3835 3835 0
279 20250401 143200 59598642 3835 3835 3835 3835 0
280 20250401 143100 59598642 3835 3835 3835 3835 0
281 20250401 143000 59598642 3835 3835 3835 3835 0
282 20250401 142900 59598642 3835 3835 3835 3835 0
283 20250401 142800 59598642 3835 3835 3835 3835 0
284 20250401 142700 59598642 3835 3835 3835 3835 0
285 20250401 142600 59598642 3835 3835 3835 3835 0
286 20250401 142500 59598642 3835 3835 3835 3835 0
287 20250401 142400 59598642 3835 3835 3835 3835 101
288 20250401 142300 59211307 3830 3830 3830 3830 0
289 20250401 142200 59211307 3830 3830 3830 3830 0
290 20250401 142100 59211307 3830 3830 3830 3830 0
291 20250401 142000 59211307 3830 3830 3830 3830 0
292 20250401 141900 59211307 3830 3830 3830 3830 0
293 20250401 141800 59211307 3830 3830 3830 3830 0
294 20250401 141700 59211307 3830 3830 3830 3830 0
295 20250401 141600 59211307 3830 3830 3830 3830 0
296 20250401 141500 59211307 3830 3830 3830 3830 0
297 20250401 141400 59211307 3830 3830 3830 3830 2
298 20250401 141300 59203647 3835 3835 3835 3835 213
299 20250401 141200 58386792 3835 3835 3835 3835 6
300 20250401 141100 58363782 3835 3835 3835 3835 0
301 20250401 141000 58363782 3835 3835 3835 3835 0
302 20250401 140900 58363782 3835 3835 3835 3835 0
303 20250401 140800 58363782 3835 3835 3835 3835 0
304 20250401 140700 58363782 3835 3835 3835 3835 0
305 20250401 140600 58363782 3835 3835 3835 3835 52
306 20250401 140500 58164362 3827 3827 3827 3827 0
307 20250401 140400 58164362 3827 3827 3827 3827 0
308 20250401 140300 58164362 3827 3827 3827 3827 0
309 20250401 140200 58164362 3827 3827 3827 3827 0
310 20250401 140100 58164362 3827 3827 3827 3827 0
311 20250401 140000 58164362 3827 3827 3827 3827 16
312 20250401 135900 58103130 3840 3840 3840 3840 0
313 20250401 135800 58103130 3840 3840 3840 3840 0
314 20250401 135700 58103130 3840 3840 3840 3840 0
315 20250401 135600 58103130 3840 3830 3840 3830 348
316 20250401 135500 56770260 3800 3800 3800 3800 0
317 20250401 135400 56770260 3800 3800 3800 3800 0
318 20250401 135300 56770260 3800 3800 3800 3800 0
319 20250401 135200 56770260 3800 3800 3800 3800 0
320 20250401 135100 56770260 3800 3800 3800 3800 0
321 20250401 135000 56770260 3800 3835 3835 3800 2000
322 20250401 134900 49147250 3840 3840 3840 3840 0
323 20250401 134800 49147250 3840 3840 3840 3840 81
324 20250401 134700 48836210 3840 3840 3840 3840 62
325 20250401 134600 48598130 3840 3840 3840 3840 0
326 20250401 134500 48598130 3840 3840 3840 3840 0
327 20250401 134400 48598130 3840 3840 3840 3840 0
328 20250401 134300 48598130 3840 3840 3840 3840 0
329 20250401 134200 48598130 3840 3840 3840 3840 0
330 20250401 134100 48598130 3840 3840 3840 3840 0
331 20250401 134000 48598130 3840 3840 3840 3840 0
332 20250401 133900 48598130 3840 3840 3840 3840 0
333 20250401 133800 48598130 3840 3840 3840 3840 0
334 20250401 133700 48598130 3840 3840 3840 3840 0
335 20250401 133600 48598130 3840 3840 3840 3840 0
336 20250401 133500 48598130 3840 3840 3840 3840 0
337 20250401 133400 48598130 3840 3840 3840 3840 0
338 20250401 133300 48598130 3840 3840 3840 3840 0
339 20250401 133200 48598130 3840 3840 3840 3840 0
340 20250401 133100 48598130 3840 3840 3840 3840 0
341 20250401 133000 48598130 3840 3840 3840 3840 0
342 20250401 132900 48598130 3840 3840 3840 3840 0
343 20250401 132800 48598130 3840 3840 3840 3840 9
344 20250401 132700 48563570 3845 3845 3845 3845 0
345 20250401 132600 48563570 3845 3845 3845 3845 0
346 20250401 132500 48563570 3845 3845 3845 3845 1
347 20250401 132400 48559725 3845 3845 3845 3845 259
348 20250401 132300 47563870 3845 3845 3845 3845 0
349 20250401 132200 47563870 3845 3845 3845 3845 0
350 20250401 132100 47563870 3845 3845 3845 3845 0
351 20250401 132000 47563870 3845 3845 3845 3845 0
352 20250401 131900 47563870 3845 3840 3845 3840 4
353 20250401 131800 47548500 3850 3850 3850 3850 779
354 20250401 131700 44549350 3850 3850 3850 3850 0
355 20250401 131600 44549350 3850 3850 3850 3850 0
356 20250401 131500 44549350 3850 3850 3850 3850 100
357 20250401 131400 44164350 3855 3855 3855 3855 0
358 20250401 131300 44164350 3855 3855 3855 3855 0
359 20250401 131200 44164350 3855 3855 3855 3855 0
360 20250401 131100 44164350 3855 3855 3855 3855 0
361 20250401 131000 44164350 3855 3855 3855 3855 0
362 20250401 130900 44164350 3855 3855 3855 3855 0
363 20250401 130800 44164350 3855 3855 3855 3855 0
364 20250401 130700 44164350 3855 3850 3855 3850 56
365 20250401 130600 43948730 3855 3855 3855 3855 0
366 20250401 130500 43948730 3855 3855 3855 3855 0
367 20250401 130400 43948730 3855 3855 3855 3855 0
368 20250401 130300 43948730 3855 3855 3855 3855 0
369 20250401 130200 43948730 3855 3855 3855 3855 22
370 20250401 130100 43863920 3855 3855 3855 3855 0
371 20250401 130000 43863920 3855 3855 3855 3855 0
372 20250401 125900 43863920 3855 3855 3855 3855 1
373 20250401 125800 43860065 3855 3855 3855 3855 0
374 20250401 125700 43860065 3855 3855 3855 3855 0
375 20250401 125600 43860065 3855 3855 3855 3855 0
376 20250401 125500 43860065 3855 3855 3855 3855 1
377 20250401 125400 43856210 3855 3855 3855 3855 0
378 20250401 125300 43856210 3855 3855 3855 3855 0
379 20250401 125200 43856210 3855 3855 3855 3855 0
380 20250401 125100 43856210 3855 3855 3855 3855 1
381 20250401 125000 43852355 3850 3850 3850 3850 0
382 20250401 124900 43852355 3850 3850 3850 3850 0
383 20250401 124800 43852355 3850 3850 3850 3850 0
384 20250401 124700 43852355 3850 3850 3850 3850 0
385 20250401 124600 43852355 3850 3850 3850 3850 0
386 20250401 124500 43852355 3850 3850 3850 3850 0
387 20250401 124400 43852355 3850 3850 3850 3850 0
388 20250401 124300 43852355 3850 3850 3850 3850 0
389 20250401 124200 43852355 3850 3850 3850 3850 0
390 20250401 124100 43852355 3850 3850 3850 3850 0
391 20250401 124000 43852355 3850 3855 3855 3850 405
392 20250401 123900 42293005 3855 3855 3855 3855 0
393 20250401 123800 42293005 3855 3855 3855 3855 1
394 20250401 123700 42289150 3855 3855 3855 3855 0
395 20250401 123600 42289150 3855 3855 3855 3855 0
396 20250401 123500 42289150 3855 3855 3855 3855 0
397 20250401 123400 42289150 3855 3855 3855 3855 0
398 20250401 123300 42289150 3855 3855 3855 3855 0
399 20250401 123200 42289150 3855 3855 3855 3855 0
400 20250401 123100 42289150 3855 3855 3855 3855 0
401 20250401 123000 42289150 3855 3855 3855 3855 1
402 20250401 122900 42285295 3850 3850 3850 3850 0
403 20250401 122800 42285295 3850 3850 3850 3850 0
404 20250401 122700 42285295 3850 3850 3850 3850 0
405 20250401 122600 42285295 3850 3855 3855 3850 55
406 20250401 122500 42073540 3855 3855 3855 3855 100
407 20250401 122400 41688040 3855 3855 3855 3855 0
408 20250401 122300 41688040 3855 3855 3855 3855 0
409 20250401 122200 41688040 3855 3855 3855 3855 0
410 20250401 122100 41688040 3855 3855 3855 3855 310
411 20250401 122000 40492990 3855 3855 3855 3855 100
412 20250401 121900 40107490 3860 3860 3860 3860 0
413 20250401 121800 40107490 3860 3860 3860 3860 1
414 20250401 121700 40103630 3860 3860 3860 3860 0
415 20250401 121600 40103630 3860 3860 3860 3860 0
416 20250401 121500 40103630 3860 3860 3860 3860 0
417 20250401 121400 40103630 3860 3860 3860 3860 0
418 20250401 121300 40103630 3860 3860 3860 3860 1
419 20250401 121200 40099770 3860 3860 3860 3860 0
420 20250401 121100 40099770 3860 3860 3860 3860 0
421 20250401 121000 40099770 3860 3860 3860 3860 0
422 20250401 120900 40099770 3860 3860 3860 3860 0
423 20250401 120800 40099770 3860 3860 3860 3860 0
424 20250401 120700 40099770 3860 3860 3860 3860 0
425 20250401 120600 40099770 3860 3860 3860 3860 1
426 20250401 120500 40095910 3860 3860 3860 3860 0
427 20250401 120400 40095910 3860 3860 3860 3860 0
428 20250401 120300 40095910 3860 3860 3860 3860 0
429 20250401 120200 40095910 3860 3860 3860 3860 0
430 20250401 120100 40095910 3860 3860 3860 3860 1
431 20250401 120000 40092050 3860 3860 3860 3860 0
432 20250401 115900 40092050 3860 3860 3860 3860 0
433 20250401 115800 40092050 3860 3860 3860 3860 2
434 20250401 115700 40084330 3860 3860 3860 3860 0
435 20250401 115600 40084330 3860 3860 3860 3860 0
436 20250401 115500 40084330 3860 3860 3860 3860 0
437 20250401 115400 40084330 3860 3860 3860 3860 1
438 20250401 115300 40080470 3860 3860 3860 3860 0
439 20250401 115200 40080470 3860 3860 3860 3860 0
440 20250401 115100 40080470 3860 3860 3860 3860 0
441 20250401 115000 40080470 3860 3860 3860 3860 0
442 20250401 114900 40080470 3860 3860 3860 3860 1
443 20250401 114800 40076610 3860 3860 3860 3860 0
444 20250401 114700 40076610 3860 3860 3860 3860 0
445 20250401 114600 40076610 3860 3860 3860 3860 5
446 20250401 114500 40057310 3860 3860 3860 3860 0
447 20250401 114400 40057310 3860 3860 3860 3860 0
448 20250401 114300 40057310 3860 3860 3860 3860 0
449 20250401 114200 40057310 3860 3860 3860 3860 1
450 20250401 114100 40053450 3860 3860 3860 3860 0
451 20250401 114000 40053450 3860 3860 3860 3860 0
452 20250401 113900 40053450 3860 3860 3860 3860 48
453 20250401 113800 39868170 3860 3860 3860 3860 0
454 20250401 113700 39868170 3860 3860 3860 3860 1
455 20250401 113600 39864310 3860 3860 3860 3860 3
456 20250401 113500 39852730 3865 3865 3865 3865 0
457 20250401 113400 39852730 3865 3865 3865 3865 26
458 20250401 113300 39752240 3860 3860 3860 3860 14
459 20250401 113200 39698200 3865 3865 3865 3865 0
460 20250401 113100 39698200 3865 3865 3865 3865 0
461 20250401 113000 39698200 3865 3865 3865 3865 1
462 20250401 112900 39694335 3865 3865 3865 3865 1
463 20250401 112800 39690470 3860 3860 3860 3860 0
464 20250401 112700 39690470 3860 3860 3860 3860 0
465 20250401 112600 39690470 3860 3860 3860 3860 0
466 20250401 112500 39690470 3860 3860 3860 3860 270
467 20250401 112400 38648270 3860 3860 3860 3860 0
468 20250401 112300 38648270 3860 3860 3860 3860 71
469 20250401 112200 38374210 3855 3855 3855 3855 0
470 20250401 112100 38374210 3855 3855 3855 3855 0
471 20250401 112000 38374210 3855 3855 3855 3855 376
472 20250401 111900 36924730 3850 3850 3850 3850 1
473 20250401 111800 36920880 3855 3855 3855 3855 0
474 20250401 111700 36920880 3855 3855 3855 3855 1
475 20250401 111600 36917025 3855 3855 3855 3855 1
476 20250401 111500 36913170 3855 3855 3855 3855 0
477 20250401 111400 36913170 3855 3855 3855 3855 0
478 20250401 111300 36913170 3855 3855 3855 3855 0
479 20250401 111200 36913170 3855 3855 3855 3855 0
480 20250401 111100 36913170 3855 3855 3855 3855 0
481 20250401 111000 36913170 3855 3855 3855 3855 0
482 20250401 110900 36913170 3855 3855 3855 3855 0
483 20250401 110800 36913170 3855 3855 3855 3855 0
484 20250401 110700 36913170 3855 3850 3855 3850 258
485 20250401 110600 35919865 3850 3845 3850 3845 451
486 20250401 110500 34185680 3845 3840 3845 3840 535
487 20250401 110400 32130535 3840 3840 3840 3840 0
488 20250401 110300 32130535 3840 3840 3840 3840 0
489 20250401 110200 32130535 3840 3840 3840 3840 0
490 20250401 110100 32130535 3840 3840 3840 3840 56
491 20250401 110000 31915495 3835 3835 3835 3835 0
492 20250401 105900 31915495 3835 3835 3835 3835 0
493 20250401 105800 31915495 3835 3835 3835 3835 0
494 20250401 105700 31915495 3835 3835 3835 3835 0
495 20250401 105600 31915495 3835 3835 3835 3835 0
496 20250401 105500 31915495 3835 3835 3835 3835 25
497 20250401 105400 31819620 3835 3835 3835 3835 0
498 20250401 105300 31819620 3835 3835 3835 3835 0
499 20250401 105200 31819620 3835 3835 3835 3835 23
500 20250401 105100 31731415 3835 3835 3835 3835 0
501 20250401 105000 31731415 3835 3835 3835 3835 0
502 20250401 104900 31731415 3835 3835 3835 3835 4
503 20250401 104800 31716075 3835 3835 3835 3835 0
504 20250401 104700 31716075 3835 3835 3835 3835 0
505 20250401 104600 31716075 3835 3835 3835 3835 0
506 20250401 104500 31716075 3835 3835 3835 3835 0
507 20250401 104400 31716075 3835 3835 3835 3835 1
508 20250401 104300 31712240 3810 3810 3810 3810 0
509 20250401 104200 31712240 3810 3810 3810 3810 0
510 20250401 104100 31712240 3810 3810 3810 3810 0
511 20250401 104000 31712240 3810 3810 3810 3810 0
512 20250401 103900 31712240 3810 3810 3810 3810 0
513 20250401 103800 31712240 3810 3810 3810 3810 0
514 20250401 103700 31712240 3810 3810 3810 3810 0
515 20250401 103600 31712240 3810 3810 3810 3810 0
516 20250401 103500 31712240 3810 3810 3810 3810 0
517 20250401 103400 31712240 3810 3810 3810 3810 0
518 20250401 103300 31712240 3810 3810 3810 3810 0
519 20250401 103200 31712240 3810 3810 3810 3810 0
520 20250401 103100 31712240 3810 3810 3810 3810 0
521 20250401 103000 31712240 3810 3810 3810 3810 0
522 20250401 102900 31712240 3810 3810 3810 3810 0
523 20250401 102800 31712240 3810 3840 3840 3810 1190
524 20250401 102700 27176050 3845 3845 3845 3845 0
525 20250401 102600 27176050 3845 3845 3845 3845 0
526 20250401 102500 27176050 3845 3845 3845 3845 0
527 20250401 102400 27176050 3845 3845 3845 3845 1
528 20250401 102300 27172205 3845 3845 3845 3845 0
529 20250401 102200 27172205 3845 3845 3845 3845 0
530 20250401 102100 27172205 3845 3845 3845 3845 0
531 20250401 102000 27172205 3845 3845 3845 3845 2
532 20250401 101900 27164515 3845 3845 3845 3845 0
533 20250401 101800 27164515 3845 3845 3845 3845 0
534 20250401 101700 27164515 3845 3845 3845 3845 0
535 20250401 101600 27164515 3845 3845 3845 3845 0
536 20250401 101500 27164515 3845 3845 3845 3845 0
537 20250401 101400 27164515 3845 3845 3845 3845 2
538 20250401 101300 27156825 3845 3845 3845 3845 0
539 20250401 101200 27156825 3845 3845 3845 3845 1
540 20250401 101100 27152980 3845 3845 3845 3845 0
541 20250401 101000 27152980 3845 3845 3845 3845 0
542 20250401 100900 27152980 3845 3845 3845 3845 1
543 20250401 100800 27149135 3845 3845 3845 3845 0
544 20250401 100700 27149135 3845 3845 3845 3845 1
545 20250401 100600 27145290 3840 3840 3840 3840 12
546 20250401 100500 27099210 3845 3845 3845 3845 0
547 20250401 100400 27099210 3845 3845 3845 3845 0
548 20250401 100300 27099210 3845 3845 3845 3845 0
549 20250401 100200 27099210 3845 3845 3845 3845 0
550 20250401 100100 27099210 3845 3845 3845 3845 0
551 20250401 100000 27099210 3845 3845 3845 3845 1
552 20250401 095900 27095365 3835 3835 3835 3835 0
553 20250401 095800 27095365 3835 3835 3835 3835 0
554 20250401 095700 27095365 3835 3835 3835 3835 0
555 20250401 095600 27095365 3835 3845 3845 3835 21
556 20250401 095500 27014655 3835 3835 3835 3835 0
557 20250401 095400 27014655 3835 3835 3835 3835 1
558 20250401 095300 27010820 3835 3835 3835 3835 0
559 20250401 095200 27010820 3835 3840 3840 3835 8
560 20250401 095100 26980115 3845 3845 3845 3845 0
561 20250401 095000 26980115 3845 3845 3845 3845 0
562 20250401 094900 26980115 3845 3845 3845 3845 0
563 20250401 094800 26980115 3845 3845 3845 3845 1
564 20250401 094700 26976270 3840 3840 3840 3840 6
565 20250401 094600 26953230 3845 3845 3845 3845 1
566 20250401 094500 26949385 3840 3840 3840 3840 0
567 20250401 094400 26949385 3840 3840 3840 3840 0
568 20250401 094300 26949385 3840 3840 3840 3840 0
569 20250401 094200 26949385 3840 3840 3840 3840 1
570 20250401 094100 26945545 3840 3840 3840 3840 0
571 20250401 094000 26945545 3840 3845 3845 3840 3
572 20250401 093900 26934020 3855 3855 3855 3855 0
573 20250401 093800 26934020 3855 3855 3855 3855 0
574 20250401 093700 26934020 3855 3855 3855 3855 0
575 20250401 093600 26934020 3855 3855 3855 3855 10
576 20250401 093500 26895470 3840 3840 3840 3840 0
577 20250401 093400 26895470 3840 3865 3865 3840 4
578 20250401 093300 26880085 3845 3845 3845 3845 0
579 20250401 093200 26880085 3845 3865 3865 3845 5
580 20250401 093100 26860835 3865 3865 3865 3865 11
581 20250401 093000 26818320 3870 3870 3870 3870 17
582 20250401 092900 26752530 3870 3870 3870 3870 16
583 20250401 092800 26690610 3870 3850 3870 3850 18
584 20250401 092700 26620970 3880 3870 3880 3870 61
585 20250401 092600 26384890 3870 3870 3870 3870 1
586 20250401 092500 26381020 3850 3850 3850 3850 0
587 20250401 092400 26381020 3850 3860 3860 3850 10
588 20250401 092300 26342480 3870 3870 3870 3870 249
589 20250401 092200 25378850 3880 3885 3885 3880 300
590 20250401 092100 24213850 3890 3890 3890 3890 1291
591 20250401 092000 19191860 3885 3885 3885 3885 0
592 20250401 091900 19191860 3885 3885 3885 3885 1290
593 20250401 091800 14180210 3875 3875 3875 3875 0
594 20250401 091700 14180210 3875 3875 3875 3875 0
595 20250401 091600 14180210 3875 3875 3875 3875 172
596 20250401 091500 13513710 3870 3870 3870 3870 0
597 20250401 091400 13513710 3870 3875 3880 3870 2845
598 20250401 091300 2484295 3870 3865 3870 3865 7
599 20250401 091200 2457215 3865 3850 3865 3850 58
600 20250401 091100 2233795 3845 3835 3845 3835 49
601 20250401 091000 2045640 3830 3830 3830 3830 0
602 20250401 090900 2045640 3830 3820 3830 3815 431
603 20250401 090800 400790 3830 3830 3830 3830 0
604 20250401 090700 400790 3830 3830 3830 3830 0
605 20250401 090600 400790 3830 3830 3830 3830 0
606 20250401 090500 400790 3830 3830 3830 3830 0
607 20250401 090400 400790 3830 3830 3830 3830 11
608 20250401 090300 358660 3830 3830 3830 3830 26
609 20250401 090200 259080 3830 3830 3830 3830 0
610 20250401 090100 259080 3830 3830 3830 3830 4
611 20250401 090000 243760 3830 3790 3830 3790 64

1
013570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26319633,0,103567755855,0.00
20250327,0,26319633,0,103699354020,0.00
20250326,0,26319633,0,104620541175,0.00
20250325,0,26319633,0,104752139340,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26319633 0 103567755855 0.00
3 20250327 0 26319633 0 103699354020 0.00
4 20250326 0 26319633 0 104620541175 0.00
5 20250325 0 26319633 0 104752139340 0.00