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

612
013870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,35018434,3705,3705,3705,3705,276
20250401,190900,35018434,3705,3705,3705,3705,0
20250401,190800,35018434,3705,3705,3705,3705,0
20250401,190700,35018434,3705,3705,3705,3705,0
20250401,190600,35018434,3705,3705,3705,3705,0
20250401,190500,35018434,3705,3705,3705,3705,0
20250401,190400,35018434,3705,3705,3705,3705,0
20250401,190300,35018434,3705,3705,3705,3705,0
20250401,190200,35018434,3705,3705,3705,3705,0
20250401,190100,35018434,3705,3705,3705,3705,0
20250401,190000,35018434,3705,3705,3705,3705,0
20250401,185900,35018434,3705,3705,3705,3705,0
20250401,185800,35018434,3705,3705,3705,3705,0
20250401,185700,35018434,3705,3705,3705,3705,0
20250401,185600,35018434,3705,3705,3705,3705,0
20250401,185500,35018434,3705,3705,3705,3705,0
20250401,185400,35018434,3705,3705,3705,3705,0
20250401,185300,35018434,3705,3705,3705,3705,0
20250401,185200,35018434,3705,3705,3705,3705,0
20250401,185100,35018434,3705,3705,3705,3705,0
20250401,185000,35018434,3705,3705,3705,3705,0
20250401,184900,35018434,3705,3705,3705,3705,0
20250401,184800,35018434,3705,3705,3705,3705,0
20250401,184700,35018434,3705,3705,3705,3705,0
20250401,184600,35018434,3705,3705,3705,3705,0
20250401,184500,35018434,3705,3705,3705,3705,0
20250401,184400,35018434,3705,3705,3705,3705,0
20250401,184300,35018434,3705,3705,3705,3705,0
20250401,184200,35018434,3705,3705,3705,3705,0
20250401,184100,35018434,3705,3705,3705,3705,0
20250401,184000,35018434,3705,3705,3705,3705,276
20250401,183900,35018434,3705,3705,3705,3705,0
20250401,183800,35018434,3705,3705,3705,3705,0
20250401,183700,35018434,3705,3705,3705,3705,0
20250401,183600,35018434,3705,3705,3705,3705,0
20250401,183500,35018434,3705,3705,3705,3705,0
20250401,183400,35018434,3705,3705,3705,3705,0
20250401,183300,35018434,3705,3705,3705,3705,0
20250401,183200,35018434,3705,3705,3705,3705,0
20250401,183100,35018434,3705,3705,3705,3705,0
20250401,183000,35018434,3705,3705,3705,3705,0
20250401,182900,35018434,3705,3705,3705,3705,0
20250401,182800,35018434,3705,3705,3705,3705,0
20250401,182700,35018434,3705,3705,3705,3705,0
20250401,182600,35018434,3705,3705,3705,3705,0
20250401,182500,35018434,3705,3705,3705,3705,0
20250401,182400,35018434,3705,3705,3705,3705,0
20250401,182300,35018434,3705,3705,3705,3705,0
20250401,182200,35018434,3705,3705,3705,3705,0
20250401,182100,35018434,3705,3705,3705,3705,0
20250401,182000,35018434,3705,3705,3705,3705,0
20250401,181900,35018434,3705,3705,3705,3705,0
20250401,181800,35018434,3705,3705,3705,3705,0
20250401,181700,35018434,3705,3705,3705,3705,0
20250401,181600,35018434,3705,3705,3705,3705,0
20250401,181500,35018434,3705,3705,3705,3705,0
20250401,181400,35018434,3705,3705,3705,3705,0
20250401,181300,35018434,3705,3705,3705,3705,0
20250401,181200,35018434,3705,3705,3705,3705,0
20250401,181100,35018434,3705,3705,3705,3705,0
20250401,181000,35018434,3705,3705,3705,3705,276
20250401,180900,35018434,3705,3705,3705,3705,0
20250401,180800,35018434,3705,3705,3705,3705,0
20250401,180700,35018434,3705,3705,3705,3705,0
20250401,180600,35018434,3705,3705,3705,3705,0
20250401,180500,35018434,3705,3705,3705,3705,0
20250401,180400,35018434,3705,3705,3705,3705,0
20250401,180300,35018434,3705,3705,3705,3705,0
20250401,180200,35018434,3705,3705,3705,3705,0
20250401,180100,35018434,3705,3705,3705,3705,0
20250401,180000,35018434,3705,3705,3705,3705,0
20250401,175900,35018434,3705,3705,3705,3705,0
20250401,175800,35018434,3705,3705,3705,3705,0
20250401,175700,35018434,3705,3705,3705,3705,0
20250401,175600,35018434,3705,3705,3705,3705,0
20250401,175500,35018434,3705,3705,3705,3705,0
20250401,175400,35018434,3705,3705,3705,3705,0
20250401,175300,35018434,3705,3705,3705,3705,0
20250401,175200,35018434,3705,3705,3705,3705,0
20250401,175100,35018434,3705,3705,3705,3705,0
20250401,175000,35018434,3705,3705,3705,3705,0
20250401,174900,35018434,3705,3705,3705,3705,0
20250401,174800,35018434,3705,3705,3705,3705,0
20250401,174700,35018434,3705,3705,3705,3705,0
20250401,174600,35018434,3705,3705,3705,3705,0
20250401,174500,35018434,3705,3705,3705,3705,0
20250401,174400,35018434,3705,3705,3705,3705,0
20250401,174300,35018434,3705,3705,3705,3705,0
20250401,174200,35018434,3705,3705,3705,3705,0
20250401,174100,35018434,3705,3705,3705,3705,0
20250401,174000,35018434,3705,3705,3705,3705,276
20250401,173900,35018434,3705,3705,3705,3705,0
20250401,173800,35018434,3705,3705,3705,3705,0
20250401,173700,35018434,3705,3705,3705,3705,0
20250401,173600,35018434,3705,3705,3705,3705,0
20250401,173500,35018434,3705,3705,3705,3705,0
20250401,173400,35018434,3705,3705,3705,3705,0
20250401,173300,35018434,3705,3705,3705,3705,0
20250401,173200,35018434,3705,3705,3705,3705,0
20250401,173100,35018434,3705,3705,3705,3705,0
20250401,173000,35018434,3705,3705,3705,3705,0
20250401,172900,35018434,3705,3705,3705,3705,0
20250401,172800,35018434,3705,3705,3705,3705,0
20250401,172700,35018434,3705,3705,3705,3705,0
20250401,172600,35018434,3705,3705,3705,3705,0
20250401,172500,35018434,3705,3705,3705,3705,0
20250401,172400,35018434,3705,3705,3705,3705,0
20250401,172300,35018434,3705,3705,3705,3705,0
20250401,172200,35018434,3705,3705,3705,3705,0
20250401,172100,35018434,3705,3705,3705,3705,0
20250401,172000,35018434,3705,3705,3705,3705,0
20250401,171900,35018434,3705,3705,3705,3705,0
20250401,171800,35018434,3705,3705,3705,3705,0
20250401,171700,35018434,3705,3705,3705,3705,0
20250401,171600,35018434,3705,3705,3705,3705,0
20250401,171500,35018434,3705,3705,3705,3705,0
20250401,171400,35018434,3705,3705,3705,3705,0
20250401,171300,35018434,3705,3705,3705,3705,0
20250401,171200,35018434,3705,3705,3705,3705,0
20250401,171100,35018434,3705,3705,3705,3705,0
20250401,171000,35018434,3705,3705,3705,3705,276
20250401,170900,35018434,3705,3705,3705,3705,0
20250401,170800,35018434,3705,3705,3705,3705,0
20250401,170700,35018434,3705,3705,3705,3705,0
20250401,170600,35018434,3705,3705,3705,3705,0
20250401,170500,35018434,3705,3705,3705,3705,0
20250401,170400,35018434,3705,3705,3705,3705,0
20250401,170300,35018434,3705,3705,3705,3705,0
20250401,170200,35018434,3705,3705,3705,3705,0
20250401,170100,35018434,3705,3705,3705,3705,0
20250401,170000,35018434,3705,3705,3705,3705,0
20250401,165900,35018434,3705,3705,3705,3705,0
20250401,165800,35018434,3705,3705,3705,3705,0
20250401,165700,35018434,3705,3705,3705,3705,0
20250401,165600,35018434,3705,3705,3705,3705,0
20250401,165500,35018434,3705,3705,3705,3705,0
20250401,165400,35018434,3705,3705,3705,3705,0
20250401,165300,35018434,3705,3705,3705,3705,0
20250401,165200,35018434,3705,3705,3705,3705,0
20250401,165100,35018434,3705,3705,3705,3705,0
20250401,165000,35018434,3705,3705,3705,3705,0
20250401,164900,35018434,3705,3705,3705,3705,0
20250401,164800,35018434,3705,3705,3705,3705,0
20250401,164700,35018434,3705,3705,3705,3705,0
20250401,164600,35018434,3705,3705,3705,3705,0
20250401,164500,35018434,3705,3705,3705,3705,0
20250401,164400,35018434,3705,3705,3705,3705,0
20250401,164300,35018434,3705,3705,3705,3705,0
20250401,164200,35018434,3705,3705,3705,3705,0
20250401,164100,35018434,3705,3705,3705,3705,0
20250401,164000,35018434,3705,3705,3705,3705,276
20250401,163900,35018434,3705,3705,3705,3705,0
20250401,163800,35018434,3705,3705,3705,3705,0
20250401,163700,35018434,3705,3705,3705,3705,0
20250401,163600,35018434,3705,3705,3705,3705,0
20250401,163500,35018434,3705,3705,3705,3705,0
20250401,163400,35018434,3705,3705,3705,3705,0
20250401,163300,35018434,3705,3705,3705,3705,0
20250401,163200,35018434,3705,3705,3705,3705,0
20250401,163100,35018434,3705,3705,3705,3705,0
20250401,163000,35018434,3705,3705,3705,3705,0
20250401,162900,35018434,3705,3705,3705,3705,0
20250401,162800,35018434,3705,3705,3705,3705,0
20250401,162700,35018434,3705,3705,3705,3705,0
20250401,162600,35018434,3705,3705,3705,3705,0
20250401,162500,35018434,3705,3705,3705,3705,0
20250401,162400,35018434,3705,3705,3705,3705,0
20250401,162300,35018434,3705,3705,3705,3705,0
20250401,162200,35018434,3705,3705,3705,3705,0
20250401,162100,35018434,3705,3705,3705,3705,0
20250401,162000,35018434,3705,3705,3705,3705,0
20250401,161900,35018434,3705,3705,3705,3705,0
20250401,161800,35018434,3705,3705,3705,3705,0
20250401,161700,35018434,3705,3705,3705,3705,0
20250401,161600,35018434,3705,3705,3705,3705,0
20250401,161500,35018434,3705,3705,3705,3705,0
20250401,161400,35018434,3705,3705,3705,3705,0
20250401,161300,35018434,3705,3705,3705,3705,0
20250401,161200,35018434,3705,3705,3705,3705,0
20250401,161100,35018434,3705,3705,3705,3705,0
20250401,161000,35018434,3705,3705,3705,3705,276
20250401,160900,35018434,3705,3705,3705,3705,0
20250401,160800,35018434,3705,3705,3705,3705,0
20250401,160700,35018434,3705,3705,3705,3705,0
20250401,160600,35018434,3705,3705,3705,3705,0
20250401,160500,35018434,3705,3705,3705,3705,0
20250401,160400,35018434,3705,3705,3705,3705,0
20250401,160300,35018434,3705,3705,3705,3705,0
20250401,160200,35018434,3705,3705,3705,3705,0
20250401,160100,35018434,3705,3705,3705,3705,0
20250401,160000,35018434,3705,3705,3705,3705,0
20250401,155900,35018434,3705,3705,3705,3705,0
20250401,155800,35018434,3705,3705,3705,3705,0
20250401,155700,35018434,3705,3705,3705,3705,0
20250401,155600,35018434,3705,3705,3705,3705,0
20250401,155500,35018434,3705,3705,3705,3705,0
20250401,155400,35018434,3705,3705,3705,3705,0
20250401,155300,35018434,3705,3705,3705,3705,0
20250401,155200,35018434,3705,3705,3705,3705,0
20250401,155100,35018434,3705,3705,3705,3705,0
20250401,155000,35018434,3705,3705,3705,3705,0
20250401,154900,35018434,3705,3705,3705,3705,0
20250401,154800,35018434,3705,3705,3705,3705,0
20250401,154700,35018434,3705,3705,3705,3705,0
20250401,154600,35018434,3705,3705,3705,3705,0
20250401,154500,35018434,3705,3705,3705,3705,0
20250401,154400,35018434,3705,3705,3705,3705,0
20250401,154300,35018434,3705,3705,3705,3705,0
20250401,154200,35018434,3705,3705,3705,3705,0
20250401,154100,35018434,3705,3705,3705,3705,0
20250401,154000,35018434,3705,3705,3705,3705,276
20250401,153900,35018434,3705,3705,3705,3705,0
20250401,153800,35018434,3705,3705,3705,3705,0
20250401,153700,35018434,3705,3705,3705,3705,0
20250401,153600,35018434,3705,3705,3705,3705,0
20250401,153500,35018434,3705,3705,3705,3705,0
20250401,153400,35018434,3705,3705,3705,3705,0
20250401,153300,35018434,3705,3705,3705,3705,0
20250401,153200,35018434,3705,3705,3705,3705,0
20250401,153100,35018434,3705,3705,3705,3705,0
20250401,153000,35018434,3705,3705,3705,3705,276
20250401,152900,33995854,3710,3710,3710,3710,0
20250401,152800,33995854,3710,3710,3710,3710,0
20250401,152700,33995854,3710,3710,3710,3710,0
20250401,152600,33995854,3710,3710,3710,3710,0
20250401,152500,33995854,3710,3710,3710,3710,0
20250401,152400,33995854,3710,3710,3710,3710,0
20250401,152300,33995854,3710,3710,3710,3710,0
20250401,152200,33995854,3710,3710,3710,3710,0
20250401,152100,33995854,3710,3710,3710,3710,0
20250401,152000,33995854,3710,3710,3710,3710,0
20250401,151900,33995854,3710,3710,3710,3710,0
20250401,151800,33995854,3710,3710,3710,3710,3
20250401,151700,33984724,3710,3710,3710,3710,0
20250401,151600,33984724,3710,3710,3710,3710,0
20250401,151500,33984724,3710,3710,3710,3710,0
20250401,151400,33984724,3710,3710,3710,3710,51
20250401,151300,33795514,3710,3710,3710,3710,0
20250401,151200,33795514,3710,3710,3710,3710,0
20250401,151100,33795514,3710,3710,3710,3710,55
20250401,151000,33591464,3710,3710,3710,3710,100
20250401,150900,33220464,3705,3705,3705,3705,89
20250401,150800,32890719,3705,3705,3705,3705,0
20250401,150700,32890719,3705,3705,3705,3705,0
20250401,150600,32890719,3705,3705,3705,3705,0
20250401,150500,32890719,3705,3715,3715,3705,2048
20250401,150400,25288109,3720,3720,3720,3720,0
20250401,150300,25288109,3720,3720,3720,3720,50
20250401,150200,25102109,3720,3720,3720,3720,0
20250401,150100,25102109,3720,3720,3720,3720,0
20250401,150000,25102109,3720,3720,3720,3720,39
20250401,145900,24957029,3720,3720,3720,3720,4
20250401,145800,24942149,3720,3720,3720,3720,225
20250401,145700,24105149,3720,3720,3720,3720,1
20250401,145600,24101429,3720,3720,3720,3720,0
20250401,145500,24101429,3720,3720,3720,3720,0
20250401,145400,24101429,3720,3720,3720,3720,0
20250401,145300,24101429,3720,3720,3720,3720,33
20250401,145200,23978669,3715,3715,3715,3715,0
20250401,145100,23978669,3715,3715,3715,3715,0
20250401,145000,23978669,3715,3715,3715,3715,0
20250401,144900,23978669,3715,3715,3715,3715,0
20250401,144800,23978669,3715,3715,3715,3715,0
20250401,144700,23978669,3715,3715,3715,3715,0
20250401,144600,23978669,3715,3715,3715,3715,0
20250401,144500,23978669,3715,3715,3715,3715,0
20250401,144400,23978669,3715,3715,3715,3715,0
20250401,144300,23978669,3715,3715,3715,3715,0
20250401,144200,23978669,3715,3715,3715,3715,0
20250401,144100,23978669,3715,3715,3715,3715,0
20250401,144000,23978669,3715,3715,3715,3715,0
20250401,143900,23978669,3715,3715,3715,3715,0
20250401,143800,23978669,3715,3715,3715,3715,0
20250401,143700,23978669,3715,3715,3715,3715,0
20250401,143600,23978669,3715,3715,3715,3715,0
20250401,143500,23978669,3715,3715,3715,3715,0
20250401,143400,23978669,3715,3715,3715,3715,350
20250401,143300,22678419,3720,3722,3722,3720,300
20250401,143200,21562415,3725,3725,3725,3725,0
20250401,143100,21562415,3725,3725,3725,3725,0
20250401,143000,21562415,3725,3725,3725,3725,0
20250401,142900,21562415,3725,3725,3725,3725,0
20250401,142800,21562415,3725,3725,3725,3725,52
20250401,142700,21368715,3720,3720,3720,3720,0
20250401,142600,21368715,3720,3720,3720,3720,0
20250401,142500,21368715,3720,3720,3720,3720,0
20250401,142400,21368715,3720,3720,3720,3720,0
20250401,142300,21368715,3720,3720,3720,3720,0
20250401,142200,21368715,3720,3720,3720,3720,0
20250401,142100,21368715,3720,3720,3720,3720,0
20250401,142000,21368715,3720,3720,3720,3720,0
20250401,141900,21368715,3720,3720,3720,3720,0
20250401,141800,21368715,3720,3720,3720,3720,0
20250401,141700,21368715,3720,3720,3720,3720,0
20250401,141600,21368715,3720,3720,3720,3720,0
20250401,141500,21368715,3720,3720,3720,3720,0
20250401,141400,21368715,3720,3720,3720,3720,0
20250401,141300,21368715,3720,3720,3720,3720,0
20250401,141200,21368715,3720,3720,3720,3720,0
20250401,141100,21368715,3720,3720,3720,3720,0
20250401,141000,21368715,3720,3720,3720,3720,0
20250401,140900,21368715,3720,3720,3720,3720,0
20250401,140800,21368715,3720,3720,3720,3720,0
20250401,140700,21368715,3720,3720,3720,3720,0
20250401,140600,21368715,3720,3720,3720,3720,0
20250401,140500,21368715,3720,3720,3720,3720,0
20250401,140400,21368715,3720,3720,3720,3720,0
20250401,140300,21368715,3720,3720,3720,3720,13
20250401,140200,21320355,3725,3725,3725,3725,0
20250401,140100,21320355,3725,3725,3725,3725,0
20250401,140000,21320355,3725,3725,3725,3725,0
20250401,135900,21320355,3725,3725,3725,3725,3
20250401,135800,21309180,3720,3720,3720,3720,0
20250401,135700,21309180,3720,3720,3720,3720,0
20250401,135600,21309180,3720,3720,3720,3720,0
20250401,135500,21309180,3720,3720,3720,3720,0
20250401,135400,21309180,3720,3720,3720,3720,0
20250401,135300,21309180,3720,3720,3720,3720,0
20250401,135200,21309180,3720,3720,3720,3720,0
20250401,135100,21309180,3720,3720,3720,3720,0
20250401,135000,21309180,3720,3720,3720,3720,41
20250401,134900,21156660,3725,3725,3725,3725,0
20250401,134800,21156660,3725,3725,3725,3725,0
20250401,134700,21156660,3725,3725,3725,3725,0
20250401,134600,21156660,3725,3725,3725,3725,0
20250401,134500,21156660,3725,3725,3725,3725,0
20250401,134400,21156660,3725,3725,3725,3725,0
20250401,134300,21156660,3725,3725,3725,3725,0
20250401,134200,21156660,3725,3725,3725,3725,0
20250401,134100,21156660,3725,3725,3725,3725,0
20250401,134000,21156660,3725,3725,3725,3725,0
20250401,133900,21156660,3725,3725,3725,3725,0
20250401,133800,21156660,3725,3725,3725,3725,0
20250401,133700,21156660,3725,3725,3725,3725,0
20250401,133600,21156660,3725,3725,3725,3725,8
20250401,133500,21126860,3720,3720,3720,3720,0
20250401,133400,21126860,3720,3720,3720,3720,8
20250401,133300,21097100,3725,3725,3725,3725,5
20250401,133200,21078475,3725,3725,3725,3725,0
20250401,133100,21078475,3725,3725,3725,3725,0
20250401,133000,21078475,3725,3725,3725,3725,0
20250401,132900,21078475,3725,3725,3725,3725,0
20250401,132800,21078475,3725,3725,3725,3725,0
20250401,132700,21078475,3725,3725,3725,3725,0
20250401,132600,21078475,3725,3725,3725,3725,0
20250401,132500,21078475,3725,3725,3725,3725,0
20250401,132400,21078475,3725,3725,3725,3725,0
20250401,132300,21078475,3725,3720,3725,3720,40
20250401,132200,20929525,3725,3725,3725,3725,0
20250401,132100,20929525,3725,3725,3725,3725,0
20250401,132000,20929525,3725,3725,3725,3725,0
20250401,131900,20929525,3725,3725,3725,3725,0
20250401,131800,20929525,3725,3725,3725,3725,0
20250401,131700,20929525,3725,3725,3725,3725,0
20250401,131600,20929525,3725,3725,3725,3725,0
20250401,131500,20929525,3725,3725,3725,3725,0
20250401,131400,20929525,3725,3725,3725,3725,10
20250401,131300,20892275,3725,3725,3725,3725,1
20250401,131200,20888550,3725,3725,3725,3725,0
20250401,131100,20888550,3725,3725,3725,3725,0
20250401,131000,20888550,3725,3725,3725,3725,1
20250401,130900,20884825,3725,3725,3725,3725,1
20250401,130800,20881100,3720,3720,3720,3720,0
20250401,130700,20881100,3720,3720,3720,3720,0
20250401,130600,20881100,3720,3720,3720,3720,0
20250401,130500,20881100,3720,3720,3720,3720,0
20250401,130400,20881100,3720,3720,3720,3720,0
20250401,130300,20881100,3720,3720,3720,3720,0
20250401,130200,20881100,3720,3720,3720,3720,0
20250401,130100,20881100,3720,3720,3720,3720,0
20250401,130000,20881100,3720,3720,3720,3720,0
20250401,125900,20881100,3720,3720,3720,3720,0
20250401,125800,20881100,3720,3720,3720,3720,0
20250401,125700,20881100,3720,3720,3720,3720,0
20250401,125600,20881100,3720,3720,3720,3720,0
20250401,125500,20881100,3720,3720,3720,3720,0
20250401,125400,20881100,3720,3720,3720,3720,0
20250401,125300,20881100,3720,3720,3720,3720,0
20250401,125200,20881100,3720,3720,3720,3720,0
20250401,125100,20881100,3720,3720,3720,3720,48
20250401,125000,20702540,3725,3725,3725,3725,0
20250401,124900,20702540,3725,3725,3725,3725,0
20250401,124800,20702540,3725,3725,3725,3725,0
20250401,124700,20702540,3725,3725,3725,3725,0
20250401,124600,20702540,3725,3725,3725,3725,0
20250401,124500,20702540,3725,3725,3725,3725,0
20250401,124400,20702540,3725,3725,3725,3725,0
20250401,124300,20702540,3725,3725,3725,3725,5
20250401,124200,20683915,3725,3725,3725,3725,0
20250401,124100,20683915,3725,3725,3725,3725,0
20250401,124000,20683915,3725,3725,3725,3725,10
20250401,123900,20646665,3725,3725,3725,3725,116
20250401,123800,20214565,3730,3730,3730,3730,31
20250401,123700,20098935,3745,3745,3745,3745,0
20250401,123600,20098935,3745,3745,3745,3745,0
20250401,123500,20098935,3745,3745,3745,3745,0
20250401,123400,20098935,3745,3745,3745,3745,0
20250401,123300,20098935,3745,3745,3745,3745,0
20250401,123200,20098935,3745,3745,3745,3745,0
20250401,123100,20098935,3745,3745,3745,3745,0
20250401,123000,20098935,3745,3745,3745,3745,0
20250401,122900,20098935,3745,3745,3745,3745,0
20250401,122800,20098935,3745,3745,3745,3745,0
20250401,122700,20098935,3745,3745,3745,3745,0
20250401,122600,20098935,3745,3745,3745,3745,0
20250401,122500,20098935,3745,3745,3745,3745,0
20250401,122400,20098935,3745,3745,3745,3745,0
20250401,122300,20098935,3745,3745,3745,3745,0
20250401,122200,20098935,3745,3745,3745,3745,0
20250401,122100,20098935,3745,3745,3745,3745,0
20250401,122000,20098935,3745,3745,3745,3745,0
20250401,121900,20098935,3745,3745,3745,3745,0
20250401,121800,20098935,3745,3745,3745,3745,0
20250401,121700,20098935,3745,3745,3745,3745,0
20250401,121600,20098935,3745,3745,3745,3745,0
20250401,121500,20098935,3745,3745,3745,3745,0
20250401,121400,20098935,3745,3745,3745,3745,20
20250401,121300,20024035,3745,3745,3745,3745,0
20250401,121200,20024035,3745,3745,3745,3745,0
20250401,121100,20024035,3745,3745,3745,3745,0
20250401,121000,20024035,3745,3745,3745,3745,0
20250401,120900,20024035,3745,3745,3745,3745,0
20250401,120800,20024035,3745,3745,3745,3745,10
20250401,120700,19986585,3745,3745,3745,3745,0
20250401,120600,19986585,3745,3745,3745,3745,0
20250401,120500,19986585,3745,3745,3745,3745,0
20250401,120400,19986585,3745,3745,3745,3745,1
20250401,120300,19982840,3730,3730,3730,3730,0
20250401,120200,19982840,3730,3730,3730,3730,0
20250401,120100,19982840,3730,3730,3730,3730,0
20250401,120000,19982840,3730,3730,3730,3730,0
20250401,115900,19982840,3730,3730,3730,3730,0
20250401,115800,19982840,3730,3730,3730,3730,0
20250401,115700,19982840,3730,3730,3730,3730,0
20250401,115600,19982840,3730,3730,3730,3730,0
20250401,115500,19982840,3730,3730,3730,3730,0
20250401,115400,19982840,3730,3730,3730,3730,0
20250401,115300,19982840,3730,3730,3730,3730,70
20250401,115200,19721740,3730,3730,3730,3730,0
20250401,115100,19721740,3730,3730,3730,3730,0
20250401,115000,19721740,3730,3730,3730,3730,0
20250401,114900,19721740,3730,3730,3730,3730,0
20250401,114800,19721740,3730,3730,3730,3730,0
20250401,114700,19721740,3730,3730,3730,3730,43
20250401,114600,19561350,3730,3730,3730,3730,0
20250401,114500,19561350,3730,3730,3730,3730,0
20250401,114400,19561350,3730,3730,3730,3730,0
20250401,114300,19561350,3730,3730,3730,3730,0
20250401,114200,19561350,3730,3730,3730,3730,0
20250401,114100,19561350,3730,3730,3730,3730,3
20250401,114000,19550160,3720,3720,3720,3720,0
20250401,113900,19550160,3720,3720,3720,3720,893
20250401,113800,16228200,3715,3715,3715,3715,167
20250401,113700,15607795,3720,3720,3720,3720,0
20250401,113600,15607795,3720,3720,3720,3720,8
20250401,113500,15578035,3720,3720,3720,3720,0
20250401,113400,15578035,3720,3720,3720,3720,0
20250401,113300,15578035,3720,3720,3720,3720,0
20250401,113200,15578035,3720,3720,3720,3720,0
20250401,113100,15578035,3720,3720,3720,3720,0
20250401,113000,15578035,3720,3720,3720,3720,0
20250401,112900,15578035,3720,3720,3720,3720,28
20250401,112800,15473875,3720,3720,3720,3720,0
20250401,112700,15473875,3720,3720,3720,3720,0
20250401,112600,15473875,3720,3720,3720,3720,0
20250401,112500,15473875,3720,3720,3720,3720,0
20250401,112400,15473875,3720,3720,3720,3720,0
20250401,112300,15473875,3720,3720,3720,3720,0
20250401,112200,15473875,3720,3720,3720,3720,0
20250401,112100,15473875,3720,3720,3720,3720,0
20250401,112000,15473875,3720,3720,3720,3720,0
20250401,111900,15473875,3720,3720,3720,3720,0
20250401,111800,15473875,3720,3720,3720,3720,0
20250401,111700,15473875,3720,3720,3720,3720,1
20250401,111600,15470155,3720,3720,3720,3720,0
20250401,111500,15470155,3720,3720,3720,3720,0
20250401,111400,15470155,3720,3720,3720,3720,0
20250401,111300,15470155,3720,3720,3720,3720,0
20250401,111200,15470155,3720,3720,3720,3720,0
20250401,111100,15470155,3720,3720,3720,3720,10
20250401,111000,15432955,3720,3720,3720,3720,0
20250401,110900,15432955,3720,3720,3720,3720,10
20250401,110800,15395755,3720,3720,3720,3720,0
20250401,110700,15395755,3720,3720,3720,3720,0
20250401,110600,15395755,3720,3720,3720,3720,0
20250401,110500,15395755,3720,3720,3720,3720,0
20250401,110400,15395755,3720,3720,3720,3720,0
20250401,110300,15395755,3720,3720,3720,3720,0
20250401,110200,15395755,3720,3720,3720,3720,0
20250401,110100,15395755,3720,3720,3720,3720,0
20250401,110000,15395755,3720,3720,3720,3720,0
20250401,105900,15395755,3720,3720,3720,3720,3
20250401,105800,15384595,3720,3720,3720,3720,1
20250401,105700,15380875,3720,3720,3720,3720,1
20250401,105600,15377155,3720,3720,3720,3720,0
20250401,105500,15377155,3720,3720,3720,3720,1
20250401,105400,15373435,3705,3715,3715,3705,556
20250401,105300,13310735,3720,3720,3720,3720,0
20250401,105200,13310735,3720,3720,3720,3720,39
20250401,105100,13165655,3725,3725,3725,3725,100
20250401,105000,12793155,3725,3725,3725,3725,0
20250401,104900,12793155,3725,3725,3725,3725,13
20250401,104800,12744730,3735,3735,3735,3735,0
20250401,104700,12744730,3735,3735,3735,3735,0
20250401,104600,12744730,3735,3735,3735,3735,0
20250401,104500,12744730,3735,3735,3735,3735,0
20250401,104400,12744730,3735,3735,3735,3735,15
20250401,104300,12688705,3735,3735,3735,3735,0
20250401,104200,12688705,3735,3735,3735,3735,0
20250401,104100,12688705,3735,3735,3735,3735,0
20250401,104000,12688705,3735,3730,3735,3730,217
20250401,103900,11879290,3735,3735,3735,3735,99
20250401,103800,11509525,3740,3740,3740,3740,0
20250401,103700,11509525,3740,3740,3740,3740,0
20250401,103600,11509525,3740,3740,3740,3740,0
20250401,103500,11509525,3740,3740,3740,3740,0
20250401,103400,11509525,3740,3740,3740,3740,103
20250401,103300,11124305,3745,3745,3745,3745,0
20250401,103200,11124305,3745,3745,3745,3745,12
20250401,103100,11079365,3745,3745,3745,3745,1
20250401,103000,11075620,3745,3745,3745,3745,1
20250401,102900,11071875,3740,3740,3740,3740,0
20250401,102800,11071875,3740,3740,3740,3740,0
20250401,102700,11071875,3740,3740,3740,3740,0
20250401,102600,11071875,3740,3740,3740,3740,0
20250401,102500,11071875,3740,3740,3740,3740,0
20250401,102400,11071875,3740,3740,3740,3740,0
20250401,102300,11071875,3740,3740,3740,3740,0
20250401,102200,11071875,3740,3740,3740,3740,0
20250401,102100,11071875,3740,3740,3740,3740,0
20250401,102000,11071875,3740,3740,3740,3740,0
20250401,101900,11071875,3740,3740,3740,3740,0
20250401,101800,11071875,3740,3740,3740,3740,0
20250401,101700,11071875,3740,3740,3740,3740,0
20250401,101600,11071875,3740,3740,3740,3740,0
20250401,101500,11071875,3740,3740,3740,3740,0
20250401,101400,11071875,3740,3740,3740,3740,1
20250401,101300,11068135,3740,3740,3740,3740,0
20250401,101200,11068135,3740,3740,3740,3740,0
20250401,101100,11068135,3740,3740,3740,3740,0
20250401,101000,11068135,3740,3740,3740,3740,0
20250401,100900,11068135,3740,3740,3740,3740,0
20250401,100800,11068135,3740,3740,3740,3740,0
20250401,100700,11068135,3740,3740,3740,3740,0
20250401,100600,11068135,3740,3740,3740,3740,0
20250401,100500,11068135,3740,3740,3740,3740,0
20250401,100400,11068135,3740,3740,3740,3740,0
20250401,100300,11068135,3740,3740,3740,3740,0
20250401,100200,11068135,3740,3740,3740,3740,0
20250401,100100,11068135,3740,3740,3740,3740,1
20250401,100000,11064395,3740,3740,3740,3740,0
20250401,095900,11064395,3740,3740,3740,3740,1
20250401,095800,11060655,3740,3740,3740,3740,0
20250401,095700,11060655,3740,3740,3740,3740,0
20250401,095600,11060655,3740,3740,3740,3740,14
20250401,095500,11008295,3735,3735,3735,3735,0
20250401,095400,11008295,3735,3735,3735,3735,0
20250401,095300,11008295,3735,3735,3735,3735,61
20250401,095200,10780460,3745,3745,3745,3745,0
20250401,095100,10780460,3745,3745,3745,3745,0
20250401,095000,10780460,3745,3745,3745,3745,100
20250401,094900,10405960,3745,3745,3745,3745,0
20250401,094800,10405960,3745,3745,3745,3745,0
20250401,094700,10405960,3745,3745,3745,3745,0
20250401,094600,10405960,3745,3745,3745,3745,101
20250401,094500,10027715,3745,3745,3745,3745,0
20250401,094400,10027715,3745,3745,3745,3745,0
20250401,094300,10027715,3745,3745,3745,3745,0
20250401,094200,10027715,3745,3745,3745,3745,0
20250401,094100,10027715,3745,3735,3745,3735,1259
20250401,094000,5324855,3735,3735,3735,3735,0
20250401,093900,5324855,3735,3735,3735,3735,2
20250401,093800,5317385,3735,3735,3735,3735,300
20250401,093700,4196885,3735,3735,3735,3735,0
20250401,093600,4196885,3735,3735,3735,3735,11
20250401,093500,4155800,3735,3735,3735,3735,0
20250401,093400,4155800,3735,3735,3735,3735,0
20250401,093300,4155800,3735,3735,3735,3735,0
20250401,093200,4155800,3735,3735,3735,3735,0
20250401,093100,4155800,3735,3735,3735,3735,0
20250401,093000,4155800,3735,3735,3735,3735,0
20250401,092900,4155800,3735,3735,3735,3735,0
20250401,092800,4155800,3735,3735,3735,3735,0
20250401,092700,4155800,3735,3735,3735,3735,0
20250401,092600,4155800,3735,3735,3735,3735,0
20250401,092500,4155800,3735,3735,3735,3735,0
20250401,092400,4155800,3735,3735,3735,3735,0
20250401,092300,4155800,3735,3735,3735,3735,0
20250401,092200,4155800,3735,3735,3735,3735,1
20250401,092100,4152065,3735,3735,3735,3735,1
20250401,092000,4148330,3735,3735,3735,3735,0
20250401,091900,4148330,3735,3735,3735,3735,0
20250401,091800,4148330,3735,3735,3735,3735,0
20250401,091700,4148330,3735,3735,3735,3735,0
20250401,091600,4148330,3735,3735,3735,3735,0
20250401,091500,4148330,3735,3735,3735,3735,0
20250401,091400,4148330,3735,3735,3735,3735,0
20250401,091300,4148330,3735,3735,3735,3735,0
20250401,091200,4148330,3735,3735,3735,3735,10
20250401,091100,4110980,3730,3730,3730,3730,0
20250401,091000,4110980,3730,3730,3730,3730,0
20250401,090900,4110980,3730,3730,3730,3730,0
20250401,090800,4110980,3730,3730,3730,3730,0
20250401,090700,4110980,3730,3730,3730,3730,0
20250401,090600,4110980,3730,3730,3730,3730,0
20250401,090500,4110980,3730,3730,3730,3730,0
20250401,090400,4110980,3730,3730,3730,3730,463
20250401,090300,2383990,3730,3735,3735,3730,537
20250401,090200,380970,3735,3735,3735,3735,99
20250401,090100,11205,3735,3735,3735,3735,3
20250401,090000,0,3755,3755,3755,3755,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 35018434 3705 3705 3705 3705 276
3 20250401 190900 35018434 3705 3705 3705 3705 0
4 20250401 190800 35018434 3705 3705 3705 3705 0
5 20250401 190700 35018434 3705 3705 3705 3705 0
6 20250401 190600 35018434 3705 3705 3705 3705 0
7 20250401 190500 35018434 3705 3705 3705 3705 0
8 20250401 190400 35018434 3705 3705 3705 3705 0
9 20250401 190300 35018434 3705 3705 3705 3705 0
10 20250401 190200 35018434 3705 3705 3705 3705 0
11 20250401 190100 35018434 3705 3705 3705 3705 0
12 20250401 190000 35018434 3705 3705 3705 3705 0
13 20250401 185900 35018434 3705 3705 3705 3705 0
14 20250401 185800 35018434 3705 3705 3705 3705 0
15 20250401 185700 35018434 3705 3705 3705 3705 0
16 20250401 185600 35018434 3705 3705 3705 3705 0
17 20250401 185500 35018434 3705 3705 3705 3705 0
18 20250401 185400 35018434 3705 3705 3705 3705 0
19 20250401 185300 35018434 3705 3705 3705 3705 0
20 20250401 185200 35018434 3705 3705 3705 3705 0
21 20250401 185100 35018434 3705 3705 3705 3705 0
22 20250401 185000 35018434 3705 3705 3705 3705 0
23 20250401 184900 35018434 3705 3705 3705 3705 0
24 20250401 184800 35018434 3705 3705 3705 3705 0
25 20250401 184700 35018434 3705 3705 3705 3705 0
26 20250401 184600 35018434 3705 3705 3705 3705 0
27 20250401 184500 35018434 3705 3705 3705 3705 0
28 20250401 184400 35018434 3705 3705 3705 3705 0
29 20250401 184300 35018434 3705 3705 3705 3705 0
30 20250401 184200 35018434 3705 3705 3705 3705 0
31 20250401 184100 35018434 3705 3705 3705 3705 0
32 20250401 184000 35018434 3705 3705 3705 3705 276
33 20250401 183900 35018434 3705 3705 3705 3705 0
34 20250401 183800 35018434 3705 3705 3705 3705 0
35 20250401 183700 35018434 3705 3705 3705 3705 0
36 20250401 183600 35018434 3705 3705 3705 3705 0
37 20250401 183500 35018434 3705 3705 3705 3705 0
38 20250401 183400 35018434 3705 3705 3705 3705 0
39 20250401 183300 35018434 3705 3705 3705 3705 0
40 20250401 183200 35018434 3705 3705 3705 3705 0
41 20250401 183100 35018434 3705 3705 3705 3705 0
42 20250401 183000 35018434 3705 3705 3705 3705 0
43 20250401 182900 35018434 3705 3705 3705 3705 0
44 20250401 182800 35018434 3705 3705 3705 3705 0
45 20250401 182700 35018434 3705 3705 3705 3705 0
46 20250401 182600 35018434 3705 3705 3705 3705 0
47 20250401 182500 35018434 3705 3705 3705 3705 0
48 20250401 182400 35018434 3705 3705 3705 3705 0
49 20250401 182300 35018434 3705 3705 3705 3705 0
50 20250401 182200 35018434 3705 3705 3705 3705 0
51 20250401 182100 35018434 3705 3705 3705 3705 0
52 20250401 182000 35018434 3705 3705 3705 3705 0
53 20250401 181900 35018434 3705 3705 3705 3705 0
54 20250401 181800 35018434 3705 3705 3705 3705 0
55 20250401 181700 35018434 3705 3705 3705 3705 0
56 20250401 181600 35018434 3705 3705 3705 3705 0
57 20250401 181500 35018434 3705 3705 3705 3705 0
58 20250401 181400 35018434 3705 3705 3705 3705 0
59 20250401 181300 35018434 3705 3705 3705 3705 0
60 20250401 181200 35018434 3705 3705 3705 3705 0
61 20250401 181100 35018434 3705 3705 3705 3705 0
62 20250401 181000 35018434 3705 3705 3705 3705 276
63 20250401 180900 35018434 3705 3705 3705 3705 0
64 20250401 180800 35018434 3705 3705 3705 3705 0
65 20250401 180700 35018434 3705 3705 3705 3705 0
66 20250401 180600 35018434 3705 3705 3705 3705 0
67 20250401 180500 35018434 3705 3705 3705 3705 0
68 20250401 180400 35018434 3705 3705 3705 3705 0
69 20250401 180300 35018434 3705 3705 3705 3705 0
70 20250401 180200 35018434 3705 3705 3705 3705 0
71 20250401 180100 35018434 3705 3705 3705 3705 0
72 20250401 180000 35018434 3705 3705 3705 3705 0
73 20250401 175900 35018434 3705 3705 3705 3705 0
74 20250401 175800 35018434 3705 3705 3705 3705 0
75 20250401 175700 35018434 3705 3705 3705 3705 0
76 20250401 175600 35018434 3705 3705 3705 3705 0
77 20250401 175500 35018434 3705 3705 3705 3705 0
78 20250401 175400 35018434 3705 3705 3705 3705 0
79 20250401 175300 35018434 3705 3705 3705 3705 0
80 20250401 175200 35018434 3705 3705 3705 3705 0
81 20250401 175100 35018434 3705 3705 3705 3705 0
82 20250401 175000 35018434 3705 3705 3705 3705 0
83 20250401 174900 35018434 3705 3705 3705 3705 0
84 20250401 174800 35018434 3705 3705 3705 3705 0
85 20250401 174700 35018434 3705 3705 3705 3705 0
86 20250401 174600 35018434 3705 3705 3705 3705 0
87 20250401 174500 35018434 3705 3705 3705 3705 0
88 20250401 174400 35018434 3705 3705 3705 3705 0
89 20250401 174300 35018434 3705 3705 3705 3705 0
90 20250401 174200 35018434 3705 3705 3705 3705 0
91 20250401 174100 35018434 3705 3705 3705 3705 0
92 20250401 174000 35018434 3705 3705 3705 3705 276
93 20250401 173900 35018434 3705 3705 3705 3705 0
94 20250401 173800 35018434 3705 3705 3705 3705 0
95 20250401 173700 35018434 3705 3705 3705 3705 0
96 20250401 173600 35018434 3705 3705 3705 3705 0
97 20250401 173500 35018434 3705 3705 3705 3705 0
98 20250401 173400 35018434 3705 3705 3705 3705 0
99 20250401 173300 35018434 3705 3705 3705 3705 0
100 20250401 173200 35018434 3705 3705 3705 3705 0
101 20250401 173100 35018434 3705 3705 3705 3705 0
102 20250401 173000 35018434 3705 3705 3705 3705 0
103 20250401 172900 35018434 3705 3705 3705 3705 0
104 20250401 172800 35018434 3705 3705 3705 3705 0
105 20250401 172700 35018434 3705 3705 3705 3705 0
106 20250401 172600 35018434 3705 3705 3705 3705 0
107 20250401 172500 35018434 3705 3705 3705 3705 0
108 20250401 172400 35018434 3705 3705 3705 3705 0
109 20250401 172300 35018434 3705 3705 3705 3705 0
110 20250401 172200 35018434 3705 3705 3705 3705 0
111 20250401 172100 35018434 3705 3705 3705 3705 0
112 20250401 172000 35018434 3705 3705 3705 3705 0
113 20250401 171900 35018434 3705 3705 3705 3705 0
114 20250401 171800 35018434 3705 3705 3705 3705 0
115 20250401 171700 35018434 3705 3705 3705 3705 0
116 20250401 171600 35018434 3705 3705 3705 3705 0
117 20250401 171500 35018434 3705 3705 3705 3705 0
118 20250401 171400 35018434 3705 3705 3705 3705 0
119 20250401 171300 35018434 3705 3705 3705 3705 0
120 20250401 171200 35018434 3705 3705 3705 3705 0
121 20250401 171100 35018434 3705 3705 3705 3705 0
122 20250401 171000 35018434 3705 3705 3705 3705 276
123 20250401 170900 35018434 3705 3705 3705 3705 0
124 20250401 170800 35018434 3705 3705 3705 3705 0
125 20250401 170700 35018434 3705 3705 3705 3705 0
126 20250401 170600 35018434 3705 3705 3705 3705 0
127 20250401 170500 35018434 3705 3705 3705 3705 0
128 20250401 170400 35018434 3705 3705 3705 3705 0
129 20250401 170300 35018434 3705 3705 3705 3705 0
130 20250401 170200 35018434 3705 3705 3705 3705 0
131 20250401 170100 35018434 3705 3705 3705 3705 0
132 20250401 170000 35018434 3705 3705 3705 3705 0
133 20250401 165900 35018434 3705 3705 3705 3705 0
134 20250401 165800 35018434 3705 3705 3705 3705 0
135 20250401 165700 35018434 3705 3705 3705 3705 0
136 20250401 165600 35018434 3705 3705 3705 3705 0
137 20250401 165500 35018434 3705 3705 3705 3705 0
138 20250401 165400 35018434 3705 3705 3705 3705 0
139 20250401 165300 35018434 3705 3705 3705 3705 0
140 20250401 165200 35018434 3705 3705 3705 3705 0
141 20250401 165100 35018434 3705 3705 3705 3705 0
142 20250401 165000 35018434 3705 3705 3705 3705 0
143 20250401 164900 35018434 3705 3705 3705 3705 0
144 20250401 164800 35018434 3705 3705 3705 3705 0
145 20250401 164700 35018434 3705 3705 3705 3705 0
146 20250401 164600 35018434 3705 3705 3705 3705 0
147 20250401 164500 35018434 3705 3705 3705 3705 0
148 20250401 164400 35018434 3705 3705 3705 3705 0
149 20250401 164300 35018434 3705 3705 3705 3705 0
150 20250401 164200 35018434 3705 3705 3705 3705 0
151 20250401 164100 35018434 3705 3705 3705 3705 0
152 20250401 164000 35018434 3705 3705 3705 3705 276
153 20250401 163900 35018434 3705 3705 3705 3705 0
154 20250401 163800 35018434 3705 3705 3705 3705 0
155 20250401 163700 35018434 3705 3705 3705 3705 0
156 20250401 163600 35018434 3705 3705 3705 3705 0
157 20250401 163500 35018434 3705 3705 3705 3705 0
158 20250401 163400 35018434 3705 3705 3705 3705 0
159 20250401 163300 35018434 3705 3705 3705 3705 0
160 20250401 163200 35018434 3705 3705 3705 3705 0
161 20250401 163100 35018434 3705 3705 3705 3705 0
162 20250401 163000 35018434 3705 3705 3705 3705 0
163 20250401 162900 35018434 3705 3705 3705 3705 0
164 20250401 162800 35018434 3705 3705 3705 3705 0
165 20250401 162700 35018434 3705 3705 3705 3705 0
166 20250401 162600 35018434 3705 3705 3705 3705 0
167 20250401 162500 35018434 3705 3705 3705 3705 0
168 20250401 162400 35018434 3705 3705 3705 3705 0
169 20250401 162300 35018434 3705 3705 3705 3705 0
170 20250401 162200 35018434 3705 3705 3705 3705 0
171 20250401 162100 35018434 3705 3705 3705 3705 0
172 20250401 162000 35018434 3705 3705 3705 3705 0
173 20250401 161900 35018434 3705 3705 3705 3705 0
174 20250401 161800 35018434 3705 3705 3705 3705 0
175 20250401 161700 35018434 3705 3705 3705 3705 0
176 20250401 161600 35018434 3705 3705 3705 3705 0
177 20250401 161500 35018434 3705 3705 3705 3705 0
178 20250401 161400 35018434 3705 3705 3705 3705 0
179 20250401 161300 35018434 3705 3705 3705 3705 0
180 20250401 161200 35018434 3705 3705 3705 3705 0
181 20250401 161100 35018434 3705 3705 3705 3705 0
182 20250401 161000 35018434 3705 3705 3705 3705 276
183 20250401 160900 35018434 3705 3705 3705 3705 0
184 20250401 160800 35018434 3705 3705 3705 3705 0
185 20250401 160700 35018434 3705 3705 3705 3705 0
186 20250401 160600 35018434 3705 3705 3705 3705 0
187 20250401 160500 35018434 3705 3705 3705 3705 0
188 20250401 160400 35018434 3705 3705 3705 3705 0
189 20250401 160300 35018434 3705 3705 3705 3705 0
190 20250401 160200 35018434 3705 3705 3705 3705 0
191 20250401 160100 35018434 3705 3705 3705 3705 0
192 20250401 160000 35018434 3705 3705 3705 3705 0
193 20250401 155900 35018434 3705 3705 3705 3705 0
194 20250401 155800 35018434 3705 3705 3705 3705 0
195 20250401 155700 35018434 3705 3705 3705 3705 0
196 20250401 155600 35018434 3705 3705 3705 3705 0
197 20250401 155500 35018434 3705 3705 3705 3705 0
198 20250401 155400 35018434 3705 3705 3705 3705 0
199 20250401 155300 35018434 3705 3705 3705 3705 0
200 20250401 155200 35018434 3705 3705 3705 3705 0
201 20250401 155100 35018434 3705 3705 3705 3705 0
202 20250401 155000 35018434 3705 3705 3705 3705 0
203 20250401 154900 35018434 3705 3705 3705 3705 0
204 20250401 154800 35018434 3705 3705 3705 3705 0
205 20250401 154700 35018434 3705 3705 3705 3705 0
206 20250401 154600 35018434 3705 3705 3705 3705 0
207 20250401 154500 35018434 3705 3705 3705 3705 0
208 20250401 154400 35018434 3705 3705 3705 3705 0
209 20250401 154300 35018434 3705 3705 3705 3705 0
210 20250401 154200 35018434 3705 3705 3705 3705 0
211 20250401 154100 35018434 3705 3705 3705 3705 0
212 20250401 154000 35018434 3705 3705 3705 3705 276
213 20250401 153900 35018434 3705 3705 3705 3705 0
214 20250401 153800 35018434 3705 3705 3705 3705 0
215 20250401 153700 35018434 3705 3705 3705 3705 0
216 20250401 153600 35018434 3705 3705 3705 3705 0
217 20250401 153500 35018434 3705 3705 3705 3705 0
218 20250401 153400 35018434 3705 3705 3705 3705 0
219 20250401 153300 35018434 3705 3705 3705 3705 0
220 20250401 153200 35018434 3705 3705 3705 3705 0
221 20250401 153100 35018434 3705 3705 3705 3705 0
222 20250401 153000 35018434 3705 3705 3705 3705 276
223 20250401 152900 33995854 3710 3710 3710 3710 0
224 20250401 152800 33995854 3710 3710 3710 3710 0
225 20250401 152700 33995854 3710 3710 3710 3710 0
226 20250401 152600 33995854 3710 3710 3710 3710 0
227 20250401 152500 33995854 3710 3710 3710 3710 0
228 20250401 152400 33995854 3710 3710 3710 3710 0
229 20250401 152300 33995854 3710 3710 3710 3710 0
230 20250401 152200 33995854 3710 3710 3710 3710 0
231 20250401 152100 33995854 3710 3710 3710 3710 0
232 20250401 152000 33995854 3710 3710 3710 3710 0
233 20250401 151900 33995854 3710 3710 3710 3710 0
234 20250401 151800 33995854 3710 3710 3710 3710 3
235 20250401 151700 33984724 3710 3710 3710 3710 0
236 20250401 151600 33984724 3710 3710 3710 3710 0
237 20250401 151500 33984724 3710 3710 3710 3710 0
238 20250401 151400 33984724 3710 3710 3710 3710 51
239 20250401 151300 33795514 3710 3710 3710 3710 0
240 20250401 151200 33795514 3710 3710 3710 3710 0
241 20250401 151100 33795514 3710 3710 3710 3710 55
242 20250401 151000 33591464 3710 3710 3710 3710 100
243 20250401 150900 33220464 3705 3705 3705 3705 89
244 20250401 150800 32890719 3705 3705 3705 3705 0
245 20250401 150700 32890719 3705 3705 3705 3705 0
246 20250401 150600 32890719 3705 3705 3705 3705 0
247 20250401 150500 32890719 3705 3715 3715 3705 2048
248 20250401 150400 25288109 3720 3720 3720 3720 0
249 20250401 150300 25288109 3720 3720 3720 3720 50
250 20250401 150200 25102109 3720 3720 3720 3720 0
251 20250401 150100 25102109 3720 3720 3720 3720 0
252 20250401 150000 25102109 3720 3720 3720 3720 39
253 20250401 145900 24957029 3720 3720 3720 3720 4
254 20250401 145800 24942149 3720 3720 3720 3720 225
255 20250401 145700 24105149 3720 3720 3720 3720 1
256 20250401 145600 24101429 3720 3720 3720 3720 0
257 20250401 145500 24101429 3720 3720 3720 3720 0
258 20250401 145400 24101429 3720 3720 3720 3720 0
259 20250401 145300 24101429 3720 3720 3720 3720 33
260 20250401 145200 23978669 3715 3715 3715 3715 0
261 20250401 145100 23978669 3715 3715 3715 3715 0
262 20250401 145000 23978669 3715 3715 3715 3715 0
263 20250401 144900 23978669 3715 3715 3715 3715 0
264 20250401 144800 23978669 3715 3715 3715 3715 0
265 20250401 144700 23978669 3715 3715 3715 3715 0
266 20250401 144600 23978669 3715 3715 3715 3715 0
267 20250401 144500 23978669 3715 3715 3715 3715 0
268 20250401 144400 23978669 3715 3715 3715 3715 0
269 20250401 144300 23978669 3715 3715 3715 3715 0
270 20250401 144200 23978669 3715 3715 3715 3715 0
271 20250401 144100 23978669 3715 3715 3715 3715 0
272 20250401 144000 23978669 3715 3715 3715 3715 0
273 20250401 143900 23978669 3715 3715 3715 3715 0
274 20250401 143800 23978669 3715 3715 3715 3715 0
275 20250401 143700 23978669 3715 3715 3715 3715 0
276 20250401 143600 23978669 3715 3715 3715 3715 0
277 20250401 143500 23978669 3715 3715 3715 3715 0
278 20250401 143400 23978669 3715 3715 3715 3715 350
279 20250401 143300 22678419 3720 3722 3722 3720 300
280 20250401 143200 21562415 3725 3725 3725 3725 0
281 20250401 143100 21562415 3725 3725 3725 3725 0
282 20250401 143000 21562415 3725 3725 3725 3725 0
283 20250401 142900 21562415 3725 3725 3725 3725 0
284 20250401 142800 21562415 3725 3725 3725 3725 52
285 20250401 142700 21368715 3720 3720 3720 3720 0
286 20250401 142600 21368715 3720 3720 3720 3720 0
287 20250401 142500 21368715 3720 3720 3720 3720 0
288 20250401 142400 21368715 3720 3720 3720 3720 0
289 20250401 142300 21368715 3720 3720 3720 3720 0
290 20250401 142200 21368715 3720 3720 3720 3720 0
291 20250401 142100 21368715 3720 3720 3720 3720 0
292 20250401 142000 21368715 3720 3720 3720 3720 0
293 20250401 141900 21368715 3720 3720 3720 3720 0
294 20250401 141800 21368715 3720 3720 3720 3720 0
295 20250401 141700 21368715 3720 3720 3720 3720 0
296 20250401 141600 21368715 3720 3720 3720 3720 0
297 20250401 141500 21368715 3720 3720 3720 3720 0
298 20250401 141400 21368715 3720 3720 3720 3720 0
299 20250401 141300 21368715 3720 3720 3720 3720 0
300 20250401 141200 21368715 3720 3720 3720 3720 0
301 20250401 141100 21368715 3720 3720 3720 3720 0
302 20250401 141000 21368715 3720 3720 3720 3720 0
303 20250401 140900 21368715 3720 3720 3720 3720 0
304 20250401 140800 21368715 3720 3720 3720 3720 0
305 20250401 140700 21368715 3720 3720 3720 3720 0
306 20250401 140600 21368715 3720 3720 3720 3720 0
307 20250401 140500 21368715 3720 3720 3720 3720 0
308 20250401 140400 21368715 3720 3720 3720 3720 0
309 20250401 140300 21368715 3720 3720 3720 3720 13
310 20250401 140200 21320355 3725 3725 3725 3725 0
311 20250401 140100 21320355 3725 3725 3725 3725 0
312 20250401 140000 21320355 3725 3725 3725 3725 0
313 20250401 135900 21320355 3725 3725 3725 3725 3
314 20250401 135800 21309180 3720 3720 3720 3720 0
315 20250401 135700 21309180 3720 3720 3720 3720 0
316 20250401 135600 21309180 3720 3720 3720 3720 0
317 20250401 135500 21309180 3720 3720 3720 3720 0
318 20250401 135400 21309180 3720 3720 3720 3720 0
319 20250401 135300 21309180 3720 3720 3720 3720 0
320 20250401 135200 21309180 3720 3720 3720 3720 0
321 20250401 135100 21309180 3720 3720 3720 3720 0
322 20250401 135000 21309180 3720 3720 3720 3720 41
323 20250401 134900 21156660 3725 3725 3725 3725 0
324 20250401 134800 21156660 3725 3725 3725 3725 0
325 20250401 134700 21156660 3725 3725 3725 3725 0
326 20250401 134600 21156660 3725 3725 3725 3725 0
327 20250401 134500 21156660 3725 3725 3725 3725 0
328 20250401 134400 21156660 3725 3725 3725 3725 0
329 20250401 134300 21156660 3725 3725 3725 3725 0
330 20250401 134200 21156660 3725 3725 3725 3725 0
331 20250401 134100 21156660 3725 3725 3725 3725 0
332 20250401 134000 21156660 3725 3725 3725 3725 0
333 20250401 133900 21156660 3725 3725 3725 3725 0
334 20250401 133800 21156660 3725 3725 3725 3725 0
335 20250401 133700 21156660 3725 3725 3725 3725 0
336 20250401 133600 21156660 3725 3725 3725 3725 8
337 20250401 133500 21126860 3720 3720 3720 3720 0
338 20250401 133400 21126860 3720 3720 3720 3720 8
339 20250401 133300 21097100 3725 3725 3725 3725 5
340 20250401 133200 21078475 3725 3725 3725 3725 0
341 20250401 133100 21078475 3725 3725 3725 3725 0
342 20250401 133000 21078475 3725 3725 3725 3725 0
343 20250401 132900 21078475 3725 3725 3725 3725 0
344 20250401 132800 21078475 3725 3725 3725 3725 0
345 20250401 132700 21078475 3725 3725 3725 3725 0
346 20250401 132600 21078475 3725 3725 3725 3725 0
347 20250401 132500 21078475 3725 3725 3725 3725 0
348 20250401 132400 21078475 3725 3725 3725 3725 0
349 20250401 132300 21078475 3725 3720 3725 3720 40
350 20250401 132200 20929525 3725 3725 3725 3725 0
351 20250401 132100 20929525 3725 3725 3725 3725 0
352 20250401 132000 20929525 3725 3725 3725 3725 0
353 20250401 131900 20929525 3725 3725 3725 3725 0
354 20250401 131800 20929525 3725 3725 3725 3725 0
355 20250401 131700 20929525 3725 3725 3725 3725 0
356 20250401 131600 20929525 3725 3725 3725 3725 0
357 20250401 131500 20929525 3725 3725 3725 3725 0
358 20250401 131400 20929525 3725 3725 3725 3725 10
359 20250401 131300 20892275 3725 3725 3725 3725 1
360 20250401 131200 20888550 3725 3725 3725 3725 0
361 20250401 131100 20888550 3725 3725 3725 3725 0
362 20250401 131000 20888550 3725 3725 3725 3725 1
363 20250401 130900 20884825 3725 3725 3725 3725 1
364 20250401 130800 20881100 3720 3720 3720 3720 0
365 20250401 130700 20881100 3720 3720 3720 3720 0
366 20250401 130600 20881100 3720 3720 3720 3720 0
367 20250401 130500 20881100 3720 3720 3720 3720 0
368 20250401 130400 20881100 3720 3720 3720 3720 0
369 20250401 130300 20881100 3720 3720 3720 3720 0
370 20250401 130200 20881100 3720 3720 3720 3720 0
371 20250401 130100 20881100 3720 3720 3720 3720 0
372 20250401 130000 20881100 3720 3720 3720 3720 0
373 20250401 125900 20881100 3720 3720 3720 3720 0
374 20250401 125800 20881100 3720 3720 3720 3720 0
375 20250401 125700 20881100 3720 3720 3720 3720 0
376 20250401 125600 20881100 3720 3720 3720 3720 0
377 20250401 125500 20881100 3720 3720 3720 3720 0
378 20250401 125400 20881100 3720 3720 3720 3720 0
379 20250401 125300 20881100 3720 3720 3720 3720 0
380 20250401 125200 20881100 3720 3720 3720 3720 0
381 20250401 125100 20881100 3720 3720 3720 3720 48
382 20250401 125000 20702540 3725 3725 3725 3725 0
383 20250401 124900 20702540 3725 3725 3725 3725 0
384 20250401 124800 20702540 3725 3725 3725 3725 0
385 20250401 124700 20702540 3725 3725 3725 3725 0
386 20250401 124600 20702540 3725 3725 3725 3725 0
387 20250401 124500 20702540 3725 3725 3725 3725 0
388 20250401 124400 20702540 3725 3725 3725 3725 0
389 20250401 124300 20702540 3725 3725 3725 3725 5
390 20250401 124200 20683915 3725 3725 3725 3725 0
391 20250401 124100 20683915 3725 3725 3725 3725 0
392 20250401 124000 20683915 3725 3725 3725 3725 10
393 20250401 123900 20646665 3725 3725 3725 3725 116
394 20250401 123800 20214565 3730 3730 3730 3730 31
395 20250401 123700 20098935 3745 3745 3745 3745 0
396 20250401 123600 20098935 3745 3745 3745 3745 0
397 20250401 123500 20098935 3745 3745 3745 3745 0
398 20250401 123400 20098935 3745 3745 3745 3745 0
399 20250401 123300 20098935 3745 3745 3745 3745 0
400 20250401 123200 20098935 3745 3745 3745 3745 0
401 20250401 123100 20098935 3745 3745 3745 3745 0
402 20250401 123000 20098935 3745 3745 3745 3745 0
403 20250401 122900 20098935 3745 3745 3745 3745 0
404 20250401 122800 20098935 3745 3745 3745 3745 0
405 20250401 122700 20098935 3745 3745 3745 3745 0
406 20250401 122600 20098935 3745 3745 3745 3745 0
407 20250401 122500 20098935 3745 3745 3745 3745 0
408 20250401 122400 20098935 3745 3745 3745 3745 0
409 20250401 122300 20098935 3745 3745 3745 3745 0
410 20250401 122200 20098935 3745 3745 3745 3745 0
411 20250401 122100 20098935 3745 3745 3745 3745 0
412 20250401 122000 20098935 3745 3745 3745 3745 0
413 20250401 121900 20098935 3745 3745 3745 3745 0
414 20250401 121800 20098935 3745 3745 3745 3745 0
415 20250401 121700 20098935 3745 3745 3745 3745 0
416 20250401 121600 20098935 3745 3745 3745 3745 0
417 20250401 121500 20098935 3745 3745 3745 3745 0
418 20250401 121400 20098935 3745 3745 3745 3745 20
419 20250401 121300 20024035 3745 3745 3745 3745 0
420 20250401 121200 20024035 3745 3745 3745 3745 0
421 20250401 121100 20024035 3745 3745 3745 3745 0
422 20250401 121000 20024035 3745 3745 3745 3745 0
423 20250401 120900 20024035 3745 3745 3745 3745 0
424 20250401 120800 20024035 3745 3745 3745 3745 10
425 20250401 120700 19986585 3745 3745 3745 3745 0
426 20250401 120600 19986585 3745 3745 3745 3745 0
427 20250401 120500 19986585 3745 3745 3745 3745 0
428 20250401 120400 19986585 3745 3745 3745 3745 1
429 20250401 120300 19982840 3730 3730 3730 3730 0
430 20250401 120200 19982840 3730 3730 3730 3730 0
431 20250401 120100 19982840 3730 3730 3730 3730 0
432 20250401 120000 19982840 3730 3730 3730 3730 0
433 20250401 115900 19982840 3730 3730 3730 3730 0
434 20250401 115800 19982840 3730 3730 3730 3730 0
435 20250401 115700 19982840 3730 3730 3730 3730 0
436 20250401 115600 19982840 3730 3730 3730 3730 0
437 20250401 115500 19982840 3730 3730 3730 3730 0
438 20250401 115400 19982840 3730 3730 3730 3730 0
439 20250401 115300 19982840 3730 3730 3730 3730 70
440 20250401 115200 19721740 3730 3730 3730 3730 0
441 20250401 115100 19721740 3730 3730 3730 3730 0
442 20250401 115000 19721740 3730 3730 3730 3730 0
443 20250401 114900 19721740 3730 3730 3730 3730 0
444 20250401 114800 19721740 3730 3730 3730 3730 0
445 20250401 114700 19721740 3730 3730 3730 3730 43
446 20250401 114600 19561350 3730 3730 3730 3730 0
447 20250401 114500 19561350 3730 3730 3730 3730 0
448 20250401 114400 19561350 3730 3730 3730 3730 0
449 20250401 114300 19561350 3730 3730 3730 3730 0
450 20250401 114200 19561350 3730 3730 3730 3730 0
451 20250401 114100 19561350 3730 3730 3730 3730 3
452 20250401 114000 19550160 3720 3720 3720 3720 0
453 20250401 113900 19550160 3720 3720 3720 3720 893
454 20250401 113800 16228200 3715 3715 3715 3715 167
455 20250401 113700 15607795 3720 3720 3720 3720 0
456 20250401 113600 15607795 3720 3720 3720 3720 8
457 20250401 113500 15578035 3720 3720 3720 3720 0
458 20250401 113400 15578035 3720 3720 3720 3720 0
459 20250401 113300 15578035 3720 3720 3720 3720 0
460 20250401 113200 15578035 3720 3720 3720 3720 0
461 20250401 113100 15578035 3720 3720 3720 3720 0
462 20250401 113000 15578035 3720 3720 3720 3720 0
463 20250401 112900 15578035 3720 3720 3720 3720 28
464 20250401 112800 15473875 3720 3720 3720 3720 0
465 20250401 112700 15473875 3720 3720 3720 3720 0
466 20250401 112600 15473875 3720 3720 3720 3720 0
467 20250401 112500 15473875 3720 3720 3720 3720 0
468 20250401 112400 15473875 3720 3720 3720 3720 0
469 20250401 112300 15473875 3720 3720 3720 3720 0
470 20250401 112200 15473875 3720 3720 3720 3720 0
471 20250401 112100 15473875 3720 3720 3720 3720 0
472 20250401 112000 15473875 3720 3720 3720 3720 0
473 20250401 111900 15473875 3720 3720 3720 3720 0
474 20250401 111800 15473875 3720 3720 3720 3720 0
475 20250401 111700 15473875 3720 3720 3720 3720 1
476 20250401 111600 15470155 3720 3720 3720 3720 0
477 20250401 111500 15470155 3720 3720 3720 3720 0
478 20250401 111400 15470155 3720 3720 3720 3720 0
479 20250401 111300 15470155 3720 3720 3720 3720 0
480 20250401 111200 15470155 3720 3720 3720 3720 0
481 20250401 111100 15470155 3720 3720 3720 3720 10
482 20250401 111000 15432955 3720 3720 3720 3720 0
483 20250401 110900 15432955 3720 3720 3720 3720 10
484 20250401 110800 15395755 3720 3720 3720 3720 0
485 20250401 110700 15395755 3720 3720 3720 3720 0
486 20250401 110600 15395755 3720 3720 3720 3720 0
487 20250401 110500 15395755 3720 3720 3720 3720 0
488 20250401 110400 15395755 3720 3720 3720 3720 0
489 20250401 110300 15395755 3720 3720 3720 3720 0
490 20250401 110200 15395755 3720 3720 3720 3720 0
491 20250401 110100 15395755 3720 3720 3720 3720 0
492 20250401 110000 15395755 3720 3720 3720 3720 0
493 20250401 105900 15395755 3720 3720 3720 3720 3
494 20250401 105800 15384595 3720 3720 3720 3720 1
495 20250401 105700 15380875 3720 3720 3720 3720 1
496 20250401 105600 15377155 3720 3720 3720 3720 0
497 20250401 105500 15377155 3720 3720 3720 3720 1
498 20250401 105400 15373435 3705 3715 3715 3705 556
499 20250401 105300 13310735 3720 3720 3720 3720 0
500 20250401 105200 13310735 3720 3720 3720 3720 39
501 20250401 105100 13165655 3725 3725 3725 3725 100
502 20250401 105000 12793155 3725 3725 3725 3725 0
503 20250401 104900 12793155 3725 3725 3725 3725 13
504 20250401 104800 12744730 3735 3735 3735 3735 0
505 20250401 104700 12744730 3735 3735 3735 3735 0
506 20250401 104600 12744730 3735 3735 3735 3735 0
507 20250401 104500 12744730 3735 3735 3735 3735 0
508 20250401 104400 12744730 3735 3735 3735 3735 15
509 20250401 104300 12688705 3735 3735 3735 3735 0
510 20250401 104200 12688705 3735 3735 3735 3735 0
511 20250401 104100 12688705 3735 3735 3735 3735 0
512 20250401 104000 12688705 3735 3730 3735 3730 217
513 20250401 103900 11879290 3735 3735 3735 3735 99
514 20250401 103800 11509525 3740 3740 3740 3740 0
515 20250401 103700 11509525 3740 3740 3740 3740 0
516 20250401 103600 11509525 3740 3740 3740 3740 0
517 20250401 103500 11509525 3740 3740 3740 3740 0
518 20250401 103400 11509525 3740 3740 3740 3740 103
519 20250401 103300 11124305 3745 3745 3745 3745 0
520 20250401 103200 11124305 3745 3745 3745 3745 12
521 20250401 103100 11079365 3745 3745 3745 3745 1
522 20250401 103000 11075620 3745 3745 3745 3745 1
523 20250401 102900 11071875 3740 3740 3740 3740 0
524 20250401 102800 11071875 3740 3740 3740 3740 0
525 20250401 102700 11071875 3740 3740 3740 3740 0
526 20250401 102600 11071875 3740 3740 3740 3740 0
527 20250401 102500 11071875 3740 3740 3740 3740 0
528 20250401 102400 11071875 3740 3740 3740 3740 0
529 20250401 102300 11071875 3740 3740 3740 3740 0
530 20250401 102200 11071875 3740 3740 3740 3740 0
531 20250401 102100 11071875 3740 3740 3740 3740 0
532 20250401 102000 11071875 3740 3740 3740 3740 0
533 20250401 101900 11071875 3740 3740 3740 3740 0
534 20250401 101800 11071875 3740 3740 3740 3740 0
535 20250401 101700 11071875 3740 3740 3740 3740 0
536 20250401 101600 11071875 3740 3740 3740 3740 0
537 20250401 101500 11071875 3740 3740 3740 3740 0
538 20250401 101400 11071875 3740 3740 3740 3740 1
539 20250401 101300 11068135 3740 3740 3740 3740 0
540 20250401 101200 11068135 3740 3740 3740 3740 0
541 20250401 101100 11068135 3740 3740 3740 3740 0
542 20250401 101000 11068135 3740 3740 3740 3740 0
543 20250401 100900 11068135 3740 3740 3740 3740 0
544 20250401 100800 11068135 3740 3740 3740 3740 0
545 20250401 100700 11068135 3740 3740 3740 3740 0
546 20250401 100600 11068135 3740 3740 3740 3740 0
547 20250401 100500 11068135 3740 3740 3740 3740 0
548 20250401 100400 11068135 3740 3740 3740 3740 0
549 20250401 100300 11068135 3740 3740 3740 3740 0
550 20250401 100200 11068135 3740 3740 3740 3740 0
551 20250401 100100 11068135 3740 3740 3740 3740 1
552 20250401 100000 11064395 3740 3740 3740 3740 0
553 20250401 095900 11064395 3740 3740 3740 3740 1
554 20250401 095800 11060655 3740 3740 3740 3740 0
555 20250401 095700 11060655 3740 3740 3740 3740 0
556 20250401 095600 11060655 3740 3740 3740 3740 14
557 20250401 095500 11008295 3735 3735 3735 3735 0
558 20250401 095400 11008295 3735 3735 3735 3735 0
559 20250401 095300 11008295 3735 3735 3735 3735 61
560 20250401 095200 10780460 3745 3745 3745 3745 0
561 20250401 095100 10780460 3745 3745 3745 3745 0
562 20250401 095000 10780460 3745 3745 3745 3745 100
563 20250401 094900 10405960 3745 3745 3745 3745 0
564 20250401 094800 10405960 3745 3745 3745 3745 0
565 20250401 094700 10405960 3745 3745 3745 3745 0
566 20250401 094600 10405960 3745 3745 3745 3745 101
567 20250401 094500 10027715 3745 3745 3745 3745 0
568 20250401 094400 10027715 3745 3745 3745 3745 0
569 20250401 094300 10027715 3745 3745 3745 3745 0
570 20250401 094200 10027715 3745 3745 3745 3745 0
571 20250401 094100 10027715 3745 3735 3745 3735 1259
572 20250401 094000 5324855 3735 3735 3735 3735 0
573 20250401 093900 5324855 3735 3735 3735 3735 2
574 20250401 093800 5317385 3735 3735 3735 3735 300
575 20250401 093700 4196885 3735 3735 3735 3735 0
576 20250401 093600 4196885 3735 3735 3735 3735 11
577 20250401 093500 4155800 3735 3735 3735 3735 0
578 20250401 093400 4155800 3735 3735 3735 3735 0
579 20250401 093300 4155800 3735 3735 3735 3735 0
580 20250401 093200 4155800 3735 3735 3735 3735 0
581 20250401 093100 4155800 3735 3735 3735 3735 0
582 20250401 093000 4155800 3735 3735 3735 3735 0
583 20250401 092900 4155800 3735 3735 3735 3735 0
584 20250401 092800 4155800 3735 3735 3735 3735 0
585 20250401 092700 4155800 3735 3735 3735 3735 0
586 20250401 092600 4155800 3735 3735 3735 3735 0
587 20250401 092500 4155800 3735 3735 3735 3735 0
588 20250401 092400 4155800 3735 3735 3735 3735 0
589 20250401 092300 4155800 3735 3735 3735 3735 0
590 20250401 092200 4155800 3735 3735 3735 3735 1
591 20250401 092100 4152065 3735 3735 3735 3735 1
592 20250401 092000 4148330 3735 3735 3735 3735 0
593 20250401 091900 4148330 3735 3735 3735 3735 0
594 20250401 091800 4148330 3735 3735 3735 3735 0
595 20250401 091700 4148330 3735 3735 3735 3735 0
596 20250401 091600 4148330 3735 3735 3735 3735 0
597 20250401 091500 4148330 3735 3735 3735 3735 0
598 20250401 091400 4148330 3735 3735 3735 3735 0
599 20250401 091300 4148330 3735 3735 3735 3735 0
600 20250401 091200 4148330 3735 3735 3735 3735 10
601 20250401 091100 4110980 3730 3730 3730 3730 0
602 20250401 091000 4110980 3730 3730 3730 3730 0
603 20250401 090900 4110980 3730 3730 3730 3730 0
604 20250401 090800 4110980 3730 3730 3730 3730 0
605 20250401 090700 4110980 3730 3730 3730 3730 0
606 20250401 090600 4110980 3730 3730 3730 3730 0
607 20250401 090500 4110980 3730 3730 3730 3730 0
608 20250401 090400 4110980 3730 3730 3730 3730 463
609 20250401 090300 2383990 3730 3735 3735 3730 537
610 20250401 090200 380970 3735 3735 3735 3735 99
611 20250401 090100 11205 3735 3735 3735 3735 3
612 20250401 090000 0 3755 3755 3755 3755 0

1
013870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,53693,19072280,202154145,71807134200,0.28
20250327,53693,19072280,205644190,73046832400,0.28
20250326,53693,19072280,205644190,73046832400,0.28
20250325,53693,19072280,205375725,72951471000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 53693 19072280 202154145 71807134200 0.28
3 20250327 53693 19072280 205644190 73046832400 0.28
4 20250326 53693 19072280 205644190 73046832400 0.28
5 20250325 53693 19072280 205375725 72951471000 0.28