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

618
019540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,69217370,3730,3730,3730,3730,802
20250401,191500,69217370,3730,3730,3730,3730,0
20250401,191400,69217370,3730,3730,3730,3730,0
20250401,191300,69217370,3730,3730,3730,3730,0
20250401,191200,69217370,3730,3730,3730,3730,0
20250401,191100,69217370,3730,3730,3730,3730,0
20250401,191000,69217370,3730,3730,3730,3730,0
20250401,190900,69217370,3730,3730,3730,3730,0
20250401,190800,69217370,3730,3730,3730,3730,0
20250401,190700,69217370,3730,3730,3730,3730,0
20250401,190600,69217370,3730,3730,3730,3730,0
20250401,190500,69217370,3730,3730,3730,3730,0
20250401,190400,69217370,3730,3730,3730,3730,0
20250401,190300,69217370,3730,3730,3730,3730,0
20250401,190200,69217370,3730,3730,3730,3730,0
20250401,190100,69217370,3730,3730,3730,3730,0
20250401,190000,69217370,3730,3730,3730,3730,0
20250401,185900,69217370,3730,3730,3730,3730,0
20250401,185800,69217370,3730,3730,3730,3730,0
20250401,185700,69217370,3730,3730,3730,3730,0
20250401,185600,69217370,3730,3730,3730,3730,0
20250401,185500,69217370,3730,3730,3730,3730,0
20250401,185400,69217370,3730,3730,3730,3730,0
20250401,185300,69217370,3730,3730,3730,3730,0
20250401,185200,69217370,3730,3730,3730,3730,0
20250401,185100,69217370,3730,3730,3730,3730,0
20250401,185000,69217370,3730,3730,3730,3730,0
20250401,184900,69217370,3730,3730,3730,3730,0
20250401,184800,69217370,3730,3730,3730,3730,0
20250401,184700,69217370,3730,3730,3730,3730,0
20250401,184600,69217370,3730,3730,3730,3730,802
20250401,184500,69217370,3730,3730,3730,3730,0
20250401,184400,69217370,3730,3730,3730,3730,0
20250401,184300,69217370,3730,3730,3730,3730,0
20250401,184200,69217370,3730,3730,3730,3730,0
20250401,184100,69217370,3730,3730,3730,3730,0
20250401,184000,69217370,3730,3730,3730,3730,0
20250401,183900,69217370,3730,3730,3730,3730,0
20250401,183800,69217370,3730,3730,3730,3730,0
20250401,183700,69217370,3730,3730,3730,3730,0
20250401,183600,69217370,3730,3730,3730,3730,0
20250401,183500,69217370,3730,3730,3730,3730,0
20250401,183400,69217370,3730,3730,3730,3730,0
20250401,183300,69217370,3730,3730,3730,3730,0
20250401,183200,69217370,3730,3730,3730,3730,0
20250401,183100,69217370,3730,3730,3730,3730,0
20250401,183000,69217370,3730,3730,3730,3730,0
20250401,182900,69217370,3730,3730,3730,3730,0
20250401,182800,69217370,3730,3730,3730,3730,0
20250401,182700,69217370,3730,3730,3730,3730,0
20250401,182600,69217370,3730,3730,3730,3730,0
20250401,182500,69217370,3730,3730,3730,3730,0
20250401,182400,69217370,3730,3730,3730,3730,0
20250401,182300,69217370,3730,3730,3730,3730,0
20250401,182200,69217370,3730,3730,3730,3730,0
20250401,182100,69217370,3730,3730,3730,3730,0
20250401,182000,69217370,3730,3730,3730,3730,0
20250401,181900,69217370,3730,3730,3730,3730,0
20250401,181800,69217370,3730,3730,3730,3730,0
20250401,181700,69217370,3730,3730,3730,3730,0
20250401,181600,69217370,3730,3730,3730,3730,802
20250401,181500,69217370,3730,3730,3730,3730,0
20250401,181400,69217370,3730,3730,3730,3730,0
20250401,181300,69217370,3730,3730,3730,3730,0
20250401,181200,69217370,3730,3730,3730,3730,0
20250401,181100,69217370,3730,3730,3730,3730,0
20250401,181000,69217370,3730,3730,3730,3730,0
20250401,180900,69217370,3730,3730,3730,3730,0
20250401,180800,69217370,3730,3730,3730,3730,0
20250401,180700,69217370,3730,3730,3730,3730,0
20250401,180600,69217370,3730,3730,3730,3730,0
20250401,180500,69217370,3730,3730,3730,3730,0
20250401,180400,69217370,3730,3730,3730,3730,0
20250401,180300,69217370,3730,3730,3730,3730,0
20250401,180200,69217370,3730,3730,3730,3730,0
20250401,180100,69217370,3730,3730,3730,3730,0
20250401,180000,69217370,3730,3730,3730,3730,0
20250401,175900,69217370,3730,3730,3730,3730,0
20250401,175800,69217370,3730,3730,3730,3730,0
20250401,175700,69217370,3730,3730,3730,3730,0
20250401,175600,69217370,3730,3730,3730,3730,0
20250401,175500,69217370,3730,3730,3730,3730,0
20250401,175400,69217370,3730,3730,3730,3730,0
20250401,175300,69217370,3730,3730,3730,3730,0
20250401,175200,69217370,3730,3730,3730,3730,0
20250401,175100,69217370,3730,3730,3730,3730,0
20250401,175000,69217370,3730,3730,3730,3730,0
20250401,174900,69217370,3730,3730,3730,3730,0
20250401,174800,69217370,3730,3730,3730,3730,0
20250401,174700,69217370,3730,3730,3730,3730,0
20250401,174600,69217370,3730,3730,3730,3730,802
20250401,174500,69217370,3730,3730,3730,3730,0
20250401,174400,69217370,3730,3730,3730,3730,0
20250401,174300,69217370,3730,3730,3730,3730,0
20250401,174200,69217370,3730,3730,3730,3730,0
20250401,174100,69217370,3730,3730,3730,3730,0
20250401,174000,69217370,3730,3730,3730,3730,0
20250401,173900,69217370,3730,3730,3730,3730,0
20250401,173800,69217370,3730,3730,3730,3730,0
20250401,173700,69217370,3730,3730,3730,3730,0
20250401,173600,69217370,3730,3730,3730,3730,0
20250401,173500,69217370,3730,3730,3730,3730,0
20250401,173400,69217370,3730,3730,3730,3730,0
20250401,173300,69217370,3730,3730,3730,3730,0
20250401,173200,69217370,3730,3730,3730,3730,0
20250401,173100,69217370,3730,3730,3730,3730,0
20250401,173000,69217370,3730,3730,3730,3730,0
20250401,172900,69217370,3730,3730,3730,3730,0
20250401,172800,69217370,3730,3730,3730,3730,0
20250401,172700,69217370,3730,3730,3730,3730,0
20250401,172600,69217370,3730,3730,3730,3730,0
20250401,172500,69217370,3730,3730,3730,3730,0
20250401,172400,69217370,3730,3730,3730,3730,0
20250401,172300,69217370,3730,3730,3730,3730,0
20250401,172200,69217370,3730,3730,3730,3730,0
20250401,172100,69217370,3730,3730,3730,3730,0
20250401,172000,69217370,3730,3730,3730,3730,0
20250401,171900,69217370,3730,3730,3730,3730,0
20250401,171800,69217370,3730,3730,3730,3730,0
20250401,171700,69217370,3730,3730,3730,3730,0
20250401,171600,69217370,3730,3730,3730,3730,802
20250401,171500,69217370,3730,3730,3730,3730,0
20250401,171400,69217370,3730,3730,3730,3730,0
20250401,171300,69217370,3730,3730,3730,3730,0
20250401,171200,69217370,3730,3730,3730,3730,0
20250401,171100,69217370,3730,3730,3730,3730,0
20250401,171000,69217370,3730,3730,3730,3730,0
20250401,170900,69217370,3730,3730,3730,3730,0
20250401,170800,69217370,3730,3730,3730,3730,0
20250401,170700,69217370,3730,3730,3730,3730,0
20250401,170600,69217370,3730,3730,3730,3730,0
20250401,170500,69217370,3730,3730,3730,3730,0
20250401,170400,69217370,3730,3730,3730,3730,0
20250401,170300,69217370,3730,3730,3730,3730,0
20250401,170200,69217370,3730,3730,3730,3730,0
20250401,170100,69217370,3730,3730,3730,3730,0
20250401,170000,69217370,3730,3730,3730,3730,0
20250401,165900,69217370,3730,3730,3730,3730,0
20250401,165800,69217370,3730,3730,3730,3730,0
20250401,165700,69217370,3730,3730,3730,3730,0
20250401,165600,69217370,3730,3730,3730,3730,0
20250401,165500,69217370,3730,3730,3730,3730,0
20250401,165400,69217370,3730,3730,3730,3730,0
20250401,165300,69217370,3730,3730,3730,3730,0
20250401,165200,69217370,3730,3730,3730,3730,0
20250401,165100,69217370,3730,3730,3730,3730,0
20250401,165000,69217370,3730,3730,3730,3730,0
20250401,164900,69217370,3730,3730,3730,3730,0
20250401,164800,69217370,3730,3730,3730,3730,0
20250401,164700,69217370,3730,3730,3730,3730,0
20250401,164600,69217370,3730,3730,3730,3730,802
20250401,164500,69217370,3730,3730,3730,3730,0
20250401,164400,69217370,3730,3730,3730,3730,0
20250401,164300,69217370,3730,3730,3730,3730,0
20250401,164200,69217370,3730,3730,3730,3730,0
20250401,164100,69217370,3730,3730,3730,3730,0
20250401,164000,69217370,3730,3730,3730,3730,0
20250401,163900,69217370,3730,3730,3730,3730,0
20250401,163800,69217370,3730,3730,3730,3730,0
20250401,163700,69217370,3730,3730,3730,3730,0
20250401,163600,69217370,3730,3730,3730,3730,0
20250401,163500,69217370,3730,3730,3730,3730,0
20250401,163400,69217370,3730,3730,3730,3730,0
20250401,163300,69217370,3730,3730,3730,3730,0
20250401,163200,69217370,3730,3730,3730,3730,0
20250401,163100,69217370,3730,3730,3730,3730,0
20250401,163000,69217370,3730,3730,3730,3730,0
20250401,162900,69217370,3730,3730,3730,3730,0
20250401,162800,69217370,3730,3730,3730,3730,0
20250401,162700,69217370,3730,3730,3730,3730,0
20250401,162600,69217370,3730,3730,3730,3730,0
20250401,162500,69217370,3730,3730,3730,3730,0
20250401,162400,69217370,3730,3730,3730,3730,0
20250401,162300,69217370,3730,3730,3730,3730,0
20250401,162200,69217370,3730,3730,3730,3730,0
20250401,162100,69217370,3730,3730,3730,3730,0
20250401,162000,69217370,3730,3730,3730,3730,0
20250401,161900,69217370,3730,3730,3730,3730,0
20250401,161800,69217370,3730,3730,3730,3730,0
20250401,161700,69217370,3730,3730,3730,3730,0
20250401,161600,69217370,3730,3730,3730,3730,802
20250401,161500,69217370,3730,3730,3730,3730,0
20250401,161400,69217370,3730,3730,3730,3730,0
20250401,161300,69217370,3730,3730,3730,3730,0
20250401,161200,69217370,3730,3730,3730,3730,0
20250401,161100,69217370,3730,3730,3730,3730,0
20250401,161000,69217370,3730,3730,3730,3730,0
20250401,160900,69217370,3730,3730,3730,3730,0
20250401,160800,69217370,3730,3730,3730,3730,0
20250401,160700,69217370,3730,3730,3730,3730,0
20250401,160600,69217370,3730,3730,3730,3730,0
20250401,160500,69217370,3730,3730,3730,3730,0
20250401,160400,69217370,3730,3730,3730,3730,0
20250401,160300,69217370,3730,3730,3730,3730,0
20250401,160200,69217370,3730,3730,3730,3730,0
20250401,160100,69217370,3730,3730,3730,3730,0
20250401,160000,69217370,3730,3730,3730,3730,0
20250401,155900,69217370,3730,3730,3730,3730,0
20250401,155800,69217370,3730,3730,3730,3730,0
20250401,155700,69217370,3730,3730,3730,3730,0
20250401,155600,69217370,3730,3730,3730,3730,0
20250401,155500,69217370,3730,3730,3730,3730,0
20250401,155400,69217370,3730,3730,3730,3730,0
20250401,155300,69217370,3730,3730,3730,3730,0
20250401,155200,69217370,3730,3730,3730,3730,0
20250401,155100,69217370,3730,3730,3730,3730,0
20250401,155000,69217370,3730,3730,3730,3730,0
20250401,154900,69217370,3730,3730,3730,3730,0
20250401,154800,69217370,3730,3730,3730,3730,0
20250401,154700,69217370,3730,3730,3730,3730,0
20250401,154600,69217370,3730,3730,3730,3730,802
20250401,154500,69217370,3730,3730,3730,3730,0
20250401,154400,69217370,3730,3730,3730,3730,0
20250401,154300,69217370,3730,3730,3730,3730,0
20250401,154200,69217370,3730,3730,3730,3730,0
20250401,154100,69217370,3730,3730,3730,3730,0
20250401,154000,69217370,3730,3730,3730,3730,0
20250401,153900,69217370,3730,3730,3730,3730,0
20250401,153800,69217370,3730,3730,3730,3730,0
20250401,153700,69217370,3730,3730,3730,3730,0
20250401,153600,69217370,3730,3730,3730,3730,0
20250401,153500,69217370,3730,3730,3730,3730,0
20250401,153400,69217370,3730,3730,3730,3730,0
20250401,153300,69217370,3730,3730,3730,3730,0
20250401,153200,69217370,3730,3730,3730,3730,0
20250401,153100,69217370,3730,3730,3730,3730,0
20250401,153000,69217370,3730,3730,3730,3730,802
20250401,152900,66225910,3730,3730,3730,3730,0
20250401,152800,66225910,3730,3730,3730,3730,0
20250401,152700,66225910,3730,3730,3730,3730,0
20250401,152600,66225910,3730,3730,3730,3730,0
20250401,152500,66225910,3730,3730,3730,3730,0
20250401,152400,66225910,3730,3730,3730,3730,0
20250401,152300,66225910,3730,3730,3730,3730,0
20250401,152200,66225910,3730,3730,3730,3730,0
20250401,152100,66225910,3730,3730,3730,3730,0
20250401,152000,66225910,3730,3730,3730,3730,0
20250401,151900,66225910,3730,3730,3730,3730,2
20250401,151800,66218450,3715,3715,3715,3715,0
20250401,151700,66218450,3715,3715,3715,3715,0
20250401,151600,66218450,3715,3715,3715,3715,0
20250401,151500,66218450,3715,3715,3715,3715,0
20250401,151400,66218450,3715,3715,3715,3715,0
20250401,151300,66218450,3715,3715,3715,3715,0
20250401,151200,66218450,3715,3715,3715,3715,0
20250401,151100,66218450,3715,3715,3715,3715,0
20250401,151000,66218450,3715,3715,3715,3715,0
20250401,150900,66218450,3715,3715,3715,3715,0
20250401,150800,66218450,3715,3715,3715,3715,0
20250401,150700,66218450,3715,3720,3720,3715,152
20250401,150600,65653655,3715,3715,3715,3715,0
20250401,150500,65653655,3715,3715,3715,3715,0
20250401,150400,65653655,3715,3715,3715,3715,0
20250401,150300,65653655,3715,3715,3715,3715,114
20250401,150200,65230145,3715,3715,3715,3715,100
20250401,150100,64858645,3730,3730,3730,3730,0
20250401,150000,64858645,3730,3730,3730,3730,0
20250401,145900,64858645,3730,3730,3730,3730,0
20250401,145800,64858645,3730,3730,3730,3730,0
20250401,145700,64858645,3730,3730,3730,3730,0
20250401,145600,64858645,3730,3730,3730,3730,0
20250401,145500,64858645,3730,3730,3730,3730,100
20250401,145400,64485645,3730,3730,3730,3730,0
20250401,145300,64485645,3730,3730,3730,3730,1
20250401,145200,64481915,3710,3710,3710,3710,0
20250401,145100,64481915,3710,3710,3710,3710,0
20250401,145000,64481915,3710,3710,3710,3710,0
20250401,144900,64481915,3710,3710,3710,3710,0
20250401,144800,64481915,3710,3710,3710,3710,0
20250401,144700,64481915,3710,3710,3710,3710,0
20250401,144600,64481915,3710,3710,3710,3710,0
20250401,144500,64481915,3710,3710,3710,3710,0
20250401,144400,64481915,3710,3710,3710,3710,0
20250401,144300,64481915,3710,3710,3710,3710,0
20250401,144200,64481915,3710,3710,3710,3710,0
20250401,144100,64481915,3710,3710,3710,3710,0
20250401,144000,64481915,3710,3710,3710,3710,0
20250401,143900,64481915,3710,3710,3710,3710,10
20250401,143800,64444815,3710,3710,3710,3710,0
20250401,143700,64444815,3710,3710,3710,3710,0
20250401,143600,64444815,3710,3710,3710,3710,0
20250401,143500,64444815,3710,3710,3710,3710,0
20250401,143400,64444815,3710,3710,3710,3710,0
20250401,143300,64444815,3710,3710,3710,3710,0
20250401,143200,64444815,3710,3710,3710,3710,0
20250401,143100,64444815,3710,3710,3710,3710,0
20250401,143000,64444815,3710,3710,3710,3710,0
20250401,142900,64444815,3710,3710,3710,3710,0
20250401,142800,64444815,3710,3710,3710,3710,1
20250401,142700,64441105,3715,3715,3715,3715,221
20250401,142600,63620090,3715,3710,3715,3710,145
20250401,142500,63081420,3715,3710,3715,3710,3
20250401,142400,63070280,3710,3710,3710,3710,0
20250401,142300,63070280,3710,3710,3710,3710,0
20250401,142200,63070280,3710,3710,3710,3710,0
20250401,142100,63070280,3710,3710,3710,3710,0
20250401,142000,63070280,3710,3710,3710,3710,0
20250401,141900,63070280,3710,3710,3710,3710,0
20250401,141800,63070280,3710,3710,3710,3710,0
20250401,141700,63070280,3710,3710,3710,3700,89
20250401,141600,62740920,3710,3710,3710,3710,0
20250401,141500,62740920,3710,3710,3710,3710,3
20250401,141400,62729790,3710,3710,3710,3710,0
20250401,141300,62729790,3710,3710,3710,3710,0
20250401,141200,62729790,3710,3710,3710,3710,0
20250401,141100,62729790,3710,3710,3710,3710,2
20250401,141000,62722370,3710,3710,3710,3710,3
20250401,140900,62711240,3710,3710,3710,3710,0
20250401,140800,62711240,3710,3710,3710,3710,3
20250401,140700,62700110,3710,3710,3710,3710,4
20250401,140600,62685270,3710,3710,3710,3710,1
20250401,140500,62681560,3705,3705,3705,3705,0
20250401,140400,62681560,3705,3705,3705,3705,0
20250401,140300,62681560,3705,3705,3705,3705,0
20250401,140200,62681560,3705,3705,3705,3705,223
20250401,140100,61855345,3705,3705,3705,3705,105
20250401,140000,61466320,3705,3705,3705,3705,0
20250401,135900,61466320,3705,3705,3705,3705,0
20250401,135800,61466320,3705,3705,3705,3705,0
20250401,135700,61466320,3705,3705,3705,3705,258
20250401,135600,60510430,3710,3710,3710,3710,0
20250401,135500,60510430,3710,3710,3710,3710,1
20250401,135400,60506720,3710,3710,3710,3710,0
20250401,135300,60506720,3710,3710,3710,3710,5
20250401,135200,60488170,3710,3710,3710,3710,4
20250401,135100,60473330,3710,3710,3710,3710,0
20250401,135000,60473330,3710,3710,3710,3710,3
20250401,134900,60462200,3710,3710,3710,3710,0
20250401,134800,60462200,3710,3710,3710,3710,0
20250401,134700,60462200,3710,3710,3710,3710,0
20250401,134600,60462200,3710,3710,3710,3710,0
20250401,134500,60462200,3710,3710,3710,3710,0
20250401,134400,60462200,3710,3710,3710,3710,0
20250401,134300,60462200,3710,3710,3710,3710,0
20250401,134200,60462200,3710,3710,3710,3710,1
20250401,134100,60458490,3710,3710,3710,3710,3
20250401,134000,60447360,3710,3710,3710,3710,106
20250401,133900,60054100,3710,3710,3710,3710,100
20250401,133800,59683100,3710,3710,3710,3710,272
20250401,133700,58673980,3705,3705,3705,3705,641
20250401,133600,56299075,3710,3710,3710,3710,0
20250401,133500,56299075,3710,3710,3710,3710,0
20250401,133400,56299075,3710,3710,3710,3710,0
20250401,133300,56299075,3710,3710,3710,3710,0
20250401,133200,56299075,3710,3710,3710,3710,0
20250401,133100,56299075,3710,3710,3710,3710,0
20250401,133000,56299075,3710,3710,3710,3710,0
20250401,132900,56299075,3710,3710,3710,3710,0
20250401,132800,56299075,3710,3710,3710,3710,0
20250401,132700,56299075,3710,3710,3710,3710,0
20250401,132600,56299075,3710,3710,3710,3710,12
20250401,132500,56254555,3710,3710,3710,3710,339
20250401,132400,54996865,3705,3705,3705,3705,0
20250401,132300,54996865,3705,3705,3705,3705,0
20250401,132200,54996865,3705,3705,3705,3705,0
20250401,132100,54996865,3705,3705,3705,3705,0
20250401,132000,54996865,3705,3705,3705,3705,0
20250401,131900,54996865,3705,3705,3705,3705,0
20250401,131800,54996865,3705,3705,3705,3705,0
20250401,131700,54996865,3705,3705,3705,3705,0
20250401,131600,54996865,3705,3705,3705,3705,0
20250401,131500,54996865,3705,3705,3705,3705,0
20250401,131400,54996865,3705,3705,3705,3705,1
20250401,131300,54993160,3705,3705,3705,3705,0
20250401,131200,54993160,3705,3705,3705,3705,0
20250401,131100,54993160,3705,3705,3705,3705,0
20250401,131000,54993160,3705,3705,3705,3705,0
20250401,130900,54993160,3705,3705,3705,3705,0
20250401,130800,54993160,3705,3705,3705,3705,0
20250401,130700,54993160,3705,3705,3705,3705,0
20250401,130600,54993160,3705,3705,3705,3705,100
20250401,130500,54622660,3710,3710,3710,3710,0
20250401,130400,54622660,3710,3710,3710,3710,0
20250401,130300,54622660,3710,3710,3710,3710,2
20250401,130200,54615240,3700,3700,3700,3700,0
20250401,130100,54615240,3700,3700,3700,3700,0
20250401,130000,54615240,3700,3700,3700,3700,0
20250401,125900,54615240,3700,3700,3700,3700,0
20250401,125800,54615240,3700,3700,3700,3700,0
20250401,125700,54615240,3700,3700,3700,3700,0
20250401,125600,54615240,3700,3700,3700,3700,0
20250401,125500,54615240,3700,3700,3700,3700,0
20250401,125400,54615240,3700,3700,3700,3700,16
20250401,125300,54556040,3700,3700,3700,3700,122
20250401,125200,54104640,3700,3700,3700,3700,9
20250401,125100,54071340,3700,3700,3700,3700,0
20250401,125000,54071340,3700,3700,3700,3700,0
20250401,124900,54071340,3700,3700,3700,3700,0
20250401,124800,54071340,3700,3700,3700,3700,0
20250401,124700,54071340,3700,3700,3700,3700,0
20250401,124600,54071340,3700,3700,3700,3700,1
20250401,124500,54067640,3700,3700,3700,3700,5
20250401,124400,54049140,3700,3700,3700,3700,7
20250401,124300,54023240,3700,3700,3700,3700,7
20250401,124200,53997340,3700,3700,3700,3700,6
20250401,124100,53975140,3700,3700,3700,3700,5
20250401,124000,53956640,3700,3700,3700,3690,95
20250401,123900,53606030,3700,3700,3700,3700,0
20250401,123800,53606030,3700,3700,3700,3700,0
20250401,123700,53606030,3700,3700,3700,3700,5
20250401,123600,53587530,3710,3710,3710,3710,0
20250401,123500,53587530,3710,3710,3710,3710,0
20250401,123400,53587530,3710,3710,3710,3710,0
20250401,123300,53587530,3710,3710,3710,3710,0
20250401,123200,53587530,3710,3710,3710,3710,0
20250401,123100,53587530,3710,3710,3710,3710,0
20250401,123000,53587530,3710,3710,3710,3710,0
20250401,122900,53587530,3710,3710,3710,3710,0
20250401,122800,53587530,3710,3710,3710,3710,0
20250401,122700,53587530,3710,3710,3710,3710,0
20250401,122600,53587530,3710,3710,3710,3710,0
20250401,122500,53587530,3710,3710,3710,3710,0
20250401,122400,53587530,3710,3710,3710,3710,0
20250401,122300,53587530,3710,3710,3710,3710,100
20250401,122200,53216530,3710,3710,3710,3710,10
20250401,122100,53179430,3710,3710,3710,3710,0
20250401,122000,53179430,3710,3710,3710,3710,0
20250401,121900,53179430,3710,3710,3710,3710,0
20250401,121800,53179430,3710,3710,3710,3710,0
20250401,121700,53179430,3710,3710,3710,3710,0
20250401,121600,53179430,3710,3710,3710,3710,8
20250401,121500,53149750,3710,3710,3710,3710,0
20250401,121400,53149750,3710,3710,3710,3710,0
20250401,121300,53149750,3710,3710,3710,3710,0
20250401,121200,53149750,3710,3700,3710,3700,41
20250401,121100,52997650,3710,3710,3710,3710,62
20250401,121000,52767630,3710,3710,3710,3710,139
20250401,120900,52251940,3710,3710,3710,3710,3
20250401,120800,52240810,3710,3710,3710,3710,0
20250401,120700,52240810,3710,3710,3710,3710,0
20250401,120600,52240810,3710,3700,3710,3700,52
20250401,120500,52047910,3700,3700,3700,3700,6
20250401,120400,52025710,3700,3700,3700,3700,6
20250401,120300,52003510,3700,3700,3700,3700,134
20250401,120200,51507710,3695,3695,3695,3695,0
20250401,120100,51507710,3695,3695,3695,3695,0
20250401,120000,51507710,3695,3695,3695,3695,512
20250401,115900,49615870,3690,3690,3690,3690,0
20250401,115800,49615870,3690,3690,3690,3690,0
20250401,115700,49615870,3690,3690,3690,3690,0
20250401,115600,49615870,3690,3690,3690,3690,0
20250401,115500,49615870,3690,3690,3690,3690,149
20250401,115400,49066060,3690,3690,3690,3690,0
20250401,115300,49066060,3690,3700,3700,3690,170
20250401,115200,48438750,3700,3700,3700,3700,256
20250401,115100,47491550,3700,3700,3700,3700,0
20250401,115000,47491550,3700,3710,3710,3700,11
20250401,114900,47450750,3725,3725,3725,3725,0
20250401,114800,47450750,3725,3725,3725,3725,0
20250401,114700,47450750,3725,3725,3725,3725,0
20250401,114600,47450750,3725,3725,3725,3725,0
20250401,114500,47450750,3725,3725,3725,3725,0
20250401,114400,47450750,3725,3725,3725,3725,0
20250401,114300,47450750,3725,3725,3725,3725,0
20250401,114200,47450750,3725,3725,3725,3725,0
20250401,114100,47450750,3725,3725,3725,3725,0
20250401,114000,47450750,3725,3690,3725,3690,69
20250401,113900,47194285,3690,3690,3725,3690,157
20250401,113800,46611365,3690,3690,3690,3690,0
20250401,113700,46611365,3690,3680,3715,3680,427
20250401,113600,45029350,3695,3680,3695,3680,2
20250401,113500,45021975,3680,3680,3680,3680,0
20250401,113400,45021975,3680,3680,3680,3680,0
20250401,113300,45021975,3680,3680,3680,3680,0
20250401,113200,45021975,3680,3680,3680,3680,4
20250401,113100,45007255,3680,3680,3680,3680,5
20250401,113000,44988855,3680,3680,3680,3680,6
20250401,112900,44966775,3680,3680,3680,3680,5
20250401,112800,44948375,3680,3680,3680,3680,1
20250401,112700,44944695,3695,3695,3695,3695,0
20250401,112600,44944695,3695,3680,3695,3680,158
20250401,112500,44363240,3680,3680,3680,3680,2000
20250401,112400,37003240,3680,3680,3680,3680,104
20250401,112300,36620520,3680,3680,3680,3680,0
20250401,112200,36620520,3680,3680,3680,3680,0
20250401,112100,36620520,3680,3680,3680,3680,0
20250401,112000,36620520,3680,3680,3680,3680,0
20250401,111900,36620520,3680,3680,3680,3680,0
20250401,111800,36620520,3680,3680,3680,3680,0
20250401,111700,36620520,3680,3680,3680,3680,0
20250401,111600,36620520,3680,3680,3680,3680,0
20250401,111500,36620520,3680,3680,3680,3680,0
20250401,111400,36620520,3680,3680,3680,3680,0
20250401,111300,36620520,3680,3680,3680,3680,0
20250401,111200,36620520,3680,3680,3680,3680,0
20250401,111100,36620520,3680,3680,3680,3680,0
20250401,111000,36620520,3680,3680,3680,3680,0
20250401,110900,36620520,3680,3680,3680,3680,0
20250401,110800,36620520,3680,3680,3680,3680,0
20250401,110700,36620520,3680,3680,3680,3680,1
20250401,110600,36616840,3675,3675,3675,3675,1
20250401,110500,36613165,3675,3670,3675,3670,665
20250401,110400,34170085,3665,3665,3665,3665,0
20250401,110300,34170085,3665,3665,3665,3665,0
20250401,110200,34170085,3665,3665,3665,3665,0
20250401,110100,34170085,3665,3665,3665,3665,0
20250401,110000,34170085,3665,3665,3665,3665,499
20250401,105900,32341250,3665,3660,3665,3660,994
20250401,105800,28701430,3660,3660,3660,3660,0
20250401,105700,28701430,3660,3660,3660,3660,13
20250401,105600,28653850,3660,3665,3665,3660,18
20250401,105500,28587960,3665,3655,3665,3655,1513
20250401,105400,23049425,3655,3655,3660,3655,1116
20250401,105300,18965785,3655,3655,3655,3655,1
20250401,105200,18962130,3650,3670,3670,3650,71
20250401,105100,18701830,3675,3675,3675,3675,106
20250401,105000,18312280,3675,3675,3675,3675,0
20250401,104900,18312280,3675,3685,3685,3675,203
20250401,104800,17565375,3695,3695,3695,3695,0
20250401,104700,17565375,3695,3695,3695,3695,30
20250401,104600,17454525,3695,3695,3695,3695,0
20250401,104500,17454525,3695,3695,3695,3695,0
20250401,104400,17454525,3695,3695,3695,3695,0
20250401,104300,17454525,3695,3695,3695,3695,0
20250401,104200,17454525,3695,3695,3695,3695,0
20250401,104100,17454525,3695,3695,3695,3695,0
20250401,104000,17454525,3695,3695,3695,3695,105
20250401,103900,17066550,3695,3695,3695,3695,0
20250401,103800,17066550,3695,3695,3695,3695,0
20250401,103700,17066550,3695,3695,3695,3695,0
20250401,103600,17066550,3695,3695,3695,3695,0
20250401,103500,17066550,3695,3695,3695,3695,0
20250401,103400,17066550,3695,3695,3695,3695,0
20250401,103300,17066550,3695,3695,3695,3695,1
20250401,103200,17062855,3695,3695,3695,3695,13
20250401,103100,17014820,3695,3695,3695,3695,10
20250401,103000,16977870,3695,3695,3695,3695,2
20250401,102900,16970480,3695,3695,3695,3695,4
20250401,102800,16955700,3695,3695,3695,3695,6
20250401,102700,16933530,3695,3695,3695,3695,0
20250401,102600,16933530,3695,3695,3695,3695,0
20250401,102500,16933530,3695,3695,3695,3695,4
20250401,102400,16918750,3695,3695,3695,3695,4
20250401,102300,16903970,3695,3695,3695,3695,3
20250401,102200,16892885,3695,3695,3695,3695,1
20250401,102100,16889190,3700,3700,3700,3700,60
20250401,102000,16667190,3700,3695,3700,3695,540
20250401,101900,14669195,3695,3695,3695,3695,0
20250401,101800,14669195,3695,3695,3695,3695,0
20250401,101700,14669195,3695,3695,3695,3695,0
20250401,101600,14669195,3695,3695,3695,3695,0
20250401,101500,14669195,3695,3695,3695,3695,0
20250401,101400,14669195,3695,3695,3695,3695,0
20250401,101300,14669195,3695,3695,3695,3695,0
20250401,101200,14669195,3695,3695,3695,3695,6
20250401,101100,14647025,3695,3690,3695,3690,18
20250401,101000,14580585,3685,3685,3685,3685,0
20250401,100900,14580585,3685,3685,3685,3685,0
20250401,100800,14580585,3685,3685,3685,3685,0
20250401,100700,14580585,3685,3685,3685,3685,0
20250401,100600,14580585,3685,3685,3685,3685,207
20250401,100500,13817790,3680,3675,3680,3675,106
20250401,100400,13428210,3680,3680,3680,3680,0
20250401,100300,13428210,3680,3680,3680,3680,0
20250401,100200,13428210,3680,3680,3680,3680,2
20250401,100100,13420850,3690,3690,3690,3690,1
20250401,100000,13417160,3690,3690,3690,3690,0
20250401,095900,13417160,3690,3690,3690,3690,0
20250401,095800,13417160,3690,3690,3690,3690,0
20250401,095700,13417160,3690,3690,3690,3690,0
20250401,095600,13417160,3690,3690,3690,3690,0
20250401,095500,13417160,3690,3690,3690,3690,2
20250401,095400,13409780,3690,3690,3690,3690,0
20250401,095300,13409780,3690,3690,3690,3690,0
20250401,095200,13409780,3690,3690,3690,3690,0
20250401,095100,13409780,3690,3695,3695,3690,1688
20250401,095000,7174640,3700,3700,3700,3700,11
20250401,094900,7133940,3700,3700,3700,3700,5
20250401,094800,7115440,3695,3695,3695,3695,4
20250401,094700,7100660,3700,3700,3700,3700,0
20250401,094600,7100660,3700,3700,3700,3700,0
20250401,094500,7100660,3700,3700,3700,3700,0
20250401,094400,7100660,3700,3700,3700,3700,0
20250401,094300,7100660,3700,3700,3700,3700,223
20250401,094200,6275560,3700,3700,3700,3700,0
20250401,094100,6275560,3700,3700,3700,3700,77
20250401,094000,5990660,3710,3710,3710,3710,1
20250401,093900,5986950,3710,3710,3710,3710,0
20250401,093800,5986950,3710,3710,3710,3710,0
20250401,093700,5986950,3710,3710,3710,3710,0
20250401,093600,5986950,3710,3710,3710,3710,0
20250401,093500,5986950,3710,3710,3710,3710,0
20250401,093400,5986950,3710,3710,3710,3710,10
20250401,093300,5949850,3710,3710,3710,3710,134
20250401,093200,5452710,3710,3710,3710,3710,0
20250401,093100,5452710,3710,3710,3710,3710,403
20250401,093000,3957580,3710,3710,3710,3710,97
20250401,092900,3597710,3705,3705,3705,3705,0
20250401,092800,3597710,3705,3705,3705,3705,300
20250401,092700,2486210,3715,3715,3715,3715,0
20250401,092600,2486210,3715,3715,3715,3715,0
20250401,092500,2486210,3715,3715,3715,3715,0
20250401,092400,2486210,3715,3715,3715,3715,0
20250401,092300,2486210,3715,3715,3715,3715,0
20250401,092200,2486210,3715,3715,3715,3715,1
20250401,092100,2482495,3715,3715,3715,3715,0
20250401,092000,2482495,3715,3715,3715,3715,50
20250401,091900,2296745,3715,3715,3715,3715,0
20250401,091800,2296745,3715,3715,3715,3715,0
20250401,091700,2296745,3715,3715,3715,3715,0
20250401,091600,2296745,3715,3715,3715,3715,0
20250401,091500,2296745,3715,3715,3715,3715,0
20250401,091400,2296745,3715,3715,3715,3715,0
20250401,091300,2296745,3715,3715,3715,3715,104
20250401,091200,1910385,3695,3695,3695,3695,105
20250401,091100,1522410,3690,3690,3690,3690,0
20250401,091000,1522410,3690,3690,3690,3690,0
20250401,090900,1522410,3690,3690,3690,3690,0
20250401,090800,1522410,3690,3690,3690,3690,0
20250401,090700,1522410,3690,3690,3690,3690,0
20250401,090600,1522410,3690,3690,3690,3690,0
20250401,090500,1522410,3690,3690,3690,3690,0
20250401,090400,1522410,3690,3690,3690,3690,287
20250401,090300,463380,3710,3690,3710,3690,6
20250401,090200,441170,3680,3680,3680,3680,0
20250401,090100,441170,3680,3680,3680,3680,77
20250401,090000,157810,3670,3670,3670,3670,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 69217370 3730 3730 3730 3730 802
3 20250401 191500 69217370 3730 3730 3730 3730 0
4 20250401 191400 69217370 3730 3730 3730 3730 0
5 20250401 191300 69217370 3730 3730 3730 3730 0
6 20250401 191200 69217370 3730 3730 3730 3730 0
7 20250401 191100 69217370 3730 3730 3730 3730 0
8 20250401 191000 69217370 3730 3730 3730 3730 0
9 20250401 190900 69217370 3730 3730 3730 3730 0
10 20250401 190800 69217370 3730 3730 3730 3730 0
11 20250401 190700 69217370 3730 3730 3730 3730 0
12 20250401 190600 69217370 3730 3730 3730 3730 0
13 20250401 190500 69217370 3730 3730 3730 3730 0
14 20250401 190400 69217370 3730 3730 3730 3730 0
15 20250401 190300 69217370 3730 3730 3730 3730 0
16 20250401 190200 69217370 3730 3730 3730 3730 0
17 20250401 190100 69217370 3730 3730 3730 3730 0
18 20250401 190000 69217370 3730 3730 3730 3730 0
19 20250401 185900 69217370 3730 3730 3730 3730 0
20 20250401 185800 69217370 3730 3730 3730 3730 0
21 20250401 185700 69217370 3730 3730 3730 3730 0
22 20250401 185600 69217370 3730 3730 3730 3730 0
23 20250401 185500 69217370 3730 3730 3730 3730 0
24 20250401 185400 69217370 3730 3730 3730 3730 0
25 20250401 185300 69217370 3730 3730 3730 3730 0
26 20250401 185200 69217370 3730 3730 3730 3730 0
27 20250401 185100 69217370 3730 3730 3730 3730 0
28 20250401 185000 69217370 3730 3730 3730 3730 0
29 20250401 184900 69217370 3730 3730 3730 3730 0
30 20250401 184800 69217370 3730 3730 3730 3730 0
31 20250401 184700 69217370 3730 3730 3730 3730 0
32 20250401 184600 69217370 3730 3730 3730 3730 802
33 20250401 184500 69217370 3730 3730 3730 3730 0
34 20250401 184400 69217370 3730 3730 3730 3730 0
35 20250401 184300 69217370 3730 3730 3730 3730 0
36 20250401 184200 69217370 3730 3730 3730 3730 0
37 20250401 184100 69217370 3730 3730 3730 3730 0
38 20250401 184000 69217370 3730 3730 3730 3730 0
39 20250401 183900 69217370 3730 3730 3730 3730 0
40 20250401 183800 69217370 3730 3730 3730 3730 0
41 20250401 183700 69217370 3730 3730 3730 3730 0
42 20250401 183600 69217370 3730 3730 3730 3730 0
43 20250401 183500 69217370 3730 3730 3730 3730 0
44 20250401 183400 69217370 3730 3730 3730 3730 0
45 20250401 183300 69217370 3730 3730 3730 3730 0
46 20250401 183200 69217370 3730 3730 3730 3730 0
47 20250401 183100 69217370 3730 3730 3730 3730 0
48 20250401 183000 69217370 3730 3730 3730 3730 0
49 20250401 182900 69217370 3730 3730 3730 3730 0
50 20250401 182800 69217370 3730 3730 3730 3730 0
51 20250401 182700 69217370 3730 3730 3730 3730 0
52 20250401 182600 69217370 3730 3730 3730 3730 0
53 20250401 182500 69217370 3730 3730 3730 3730 0
54 20250401 182400 69217370 3730 3730 3730 3730 0
55 20250401 182300 69217370 3730 3730 3730 3730 0
56 20250401 182200 69217370 3730 3730 3730 3730 0
57 20250401 182100 69217370 3730 3730 3730 3730 0
58 20250401 182000 69217370 3730 3730 3730 3730 0
59 20250401 181900 69217370 3730 3730 3730 3730 0
60 20250401 181800 69217370 3730 3730 3730 3730 0
61 20250401 181700 69217370 3730 3730 3730 3730 0
62 20250401 181600 69217370 3730 3730 3730 3730 802
63 20250401 181500 69217370 3730 3730 3730 3730 0
64 20250401 181400 69217370 3730 3730 3730 3730 0
65 20250401 181300 69217370 3730 3730 3730 3730 0
66 20250401 181200 69217370 3730 3730 3730 3730 0
67 20250401 181100 69217370 3730 3730 3730 3730 0
68 20250401 181000 69217370 3730 3730 3730 3730 0
69 20250401 180900 69217370 3730 3730 3730 3730 0
70 20250401 180800 69217370 3730 3730 3730 3730 0
71 20250401 180700 69217370 3730 3730 3730 3730 0
72 20250401 180600 69217370 3730 3730 3730 3730 0
73 20250401 180500 69217370 3730 3730 3730 3730 0
74 20250401 180400 69217370 3730 3730 3730 3730 0
75 20250401 180300 69217370 3730 3730 3730 3730 0
76 20250401 180200 69217370 3730 3730 3730 3730 0
77 20250401 180100 69217370 3730 3730 3730 3730 0
78 20250401 180000 69217370 3730 3730 3730 3730 0
79 20250401 175900 69217370 3730 3730 3730 3730 0
80 20250401 175800 69217370 3730 3730 3730 3730 0
81 20250401 175700 69217370 3730 3730 3730 3730 0
82 20250401 175600 69217370 3730 3730 3730 3730 0
83 20250401 175500 69217370 3730 3730 3730 3730 0
84 20250401 175400 69217370 3730 3730 3730 3730 0
85 20250401 175300 69217370 3730 3730 3730 3730 0
86 20250401 175200 69217370 3730 3730 3730 3730 0
87 20250401 175100 69217370 3730 3730 3730 3730 0
88 20250401 175000 69217370 3730 3730 3730 3730 0
89 20250401 174900 69217370 3730 3730 3730 3730 0
90 20250401 174800 69217370 3730 3730 3730 3730 0
91 20250401 174700 69217370 3730 3730 3730 3730 0
92 20250401 174600 69217370 3730 3730 3730 3730 802
93 20250401 174500 69217370 3730 3730 3730 3730 0
94 20250401 174400 69217370 3730 3730 3730 3730 0
95 20250401 174300 69217370 3730 3730 3730 3730 0
96 20250401 174200 69217370 3730 3730 3730 3730 0
97 20250401 174100 69217370 3730 3730 3730 3730 0
98 20250401 174000 69217370 3730 3730 3730 3730 0
99 20250401 173900 69217370 3730 3730 3730 3730 0
100 20250401 173800 69217370 3730 3730 3730 3730 0
101 20250401 173700 69217370 3730 3730 3730 3730 0
102 20250401 173600 69217370 3730 3730 3730 3730 0
103 20250401 173500 69217370 3730 3730 3730 3730 0
104 20250401 173400 69217370 3730 3730 3730 3730 0
105 20250401 173300 69217370 3730 3730 3730 3730 0
106 20250401 173200 69217370 3730 3730 3730 3730 0
107 20250401 173100 69217370 3730 3730 3730 3730 0
108 20250401 173000 69217370 3730 3730 3730 3730 0
109 20250401 172900 69217370 3730 3730 3730 3730 0
110 20250401 172800 69217370 3730 3730 3730 3730 0
111 20250401 172700 69217370 3730 3730 3730 3730 0
112 20250401 172600 69217370 3730 3730 3730 3730 0
113 20250401 172500 69217370 3730 3730 3730 3730 0
114 20250401 172400 69217370 3730 3730 3730 3730 0
115 20250401 172300 69217370 3730 3730 3730 3730 0
116 20250401 172200 69217370 3730 3730 3730 3730 0
117 20250401 172100 69217370 3730 3730 3730 3730 0
118 20250401 172000 69217370 3730 3730 3730 3730 0
119 20250401 171900 69217370 3730 3730 3730 3730 0
120 20250401 171800 69217370 3730 3730 3730 3730 0
121 20250401 171700 69217370 3730 3730 3730 3730 0
122 20250401 171600 69217370 3730 3730 3730 3730 802
123 20250401 171500 69217370 3730 3730 3730 3730 0
124 20250401 171400 69217370 3730 3730 3730 3730 0
125 20250401 171300 69217370 3730 3730 3730 3730 0
126 20250401 171200 69217370 3730 3730 3730 3730 0
127 20250401 171100 69217370 3730 3730 3730 3730 0
128 20250401 171000 69217370 3730 3730 3730 3730 0
129 20250401 170900 69217370 3730 3730 3730 3730 0
130 20250401 170800 69217370 3730 3730 3730 3730 0
131 20250401 170700 69217370 3730 3730 3730 3730 0
132 20250401 170600 69217370 3730 3730 3730 3730 0
133 20250401 170500 69217370 3730 3730 3730 3730 0
134 20250401 170400 69217370 3730 3730 3730 3730 0
135 20250401 170300 69217370 3730 3730 3730 3730 0
136 20250401 170200 69217370 3730 3730 3730 3730 0
137 20250401 170100 69217370 3730 3730 3730 3730 0
138 20250401 170000 69217370 3730 3730 3730 3730 0
139 20250401 165900 69217370 3730 3730 3730 3730 0
140 20250401 165800 69217370 3730 3730 3730 3730 0
141 20250401 165700 69217370 3730 3730 3730 3730 0
142 20250401 165600 69217370 3730 3730 3730 3730 0
143 20250401 165500 69217370 3730 3730 3730 3730 0
144 20250401 165400 69217370 3730 3730 3730 3730 0
145 20250401 165300 69217370 3730 3730 3730 3730 0
146 20250401 165200 69217370 3730 3730 3730 3730 0
147 20250401 165100 69217370 3730 3730 3730 3730 0
148 20250401 165000 69217370 3730 3730 3730 3730 0
149 20250401 164900 69217370 3730 3730 3730 3730 0
150 20250401 164800 69217370 3730 3730 3730 3730 0
151 20250401 164700 69217370 3730 3730 3730 3730 0
152 20250401 164600 69217370 3730 3730 3730 3730 802
153 20250401 164500 69217370 3730 3730 3730 3730 0
154 20250401 164400 69217370 3730 3730 3730 3730 0
155 20250401 164300 69217370 3730 3730 3730 3730 0
156 20250401 164200 69217370 3730 3730 3730 3730 0
157 20250401 164100 69217370 3730 3730 3730 3730 0
158 20250401 164000 69217370 3730 3730 3730 3730 0
159 20250401 163900 69217370 3730 3730 3730 3730 0
160 20250401 163800 69217370 3730 3730 3730 3730 0
161 20250401 163700 69217370 3730 3730 3730 3730 0
162 20250401 163600 69217370 3730 3730 3730 3730 0
163 20250401 163500 69217370 3730 3730 3730 3730 0
164 20250401 163400 69217370 3730 3730 3730 3730 0
165 20250401 163300 69217370 3730 3730 3730 3730 0
166 20250401 163200 69217370 3730 3730 3730 3730 0
167 20250401 163100 69217370 3730 3730 3730 3730 0
168 20250401 163000 69217370 3730 3730 3730 3730 0
169 20250401 162900 69217370 3730 3730 3730 3730 0
170 20250401 162800 69217370 3730 3730 3730 3730 0
171 20250401 162700 69217370 3730 3730 3730 3730 0
172 20250401 162600 69217370 3730 3730 3730 3730 0
173 20250401 162500 69217370 3730 3730 3730 3730 0
174 20250401 162400 69217370 3730 3730 3730 3730 0
175 20250401 162300 69217370 3730 3730 3730 3730 0
176 20250401 162200 69217370 3730 3730 3730 3730 0
177 20250401 162100 69217370 3730 3730 3730 3730 0
178 20250401 162000 69217370 3730 3730 3730 3730 0
179 20250401 161900 69217370 3730 3730 3730 3730 0
180 20250401 161800 69217370 3730 3730 3730 3730 0
181 20250401 161700 69217370 3730 3730 3730 3730 0
182 20250401 161600 69217370 3730 3730 3730 3730 802
183 20250401 161500 69217370 3730 3730 3730 3730 0
184 20250401 161400 69217370 3730 3730 3730 3730 0
185 20250401 161300 69217370 3730 3730 3730 3730 0
186 20250401 161200 69217370 3730 3730 3730 3730 0
187 20250401 161100 69217370 3730 3730 3730 3730 0
188 20250401 161000 69217370 3730 3730 3730 3730 0
189 20250401 160900 69217370 3730 3730 3730 3730 0
190 20250401 160800 69217370 3730 3730 3730 3730 0
191 20250401 160700 69217370 3730 3730 3730 3730 0
192 20250401 160600 69217370 3730 3730 3730 3730 0
193 20250401 160500 69217370 3730 3730 3730 3730 0
194 20250401 160400 69217370 3730 3730 3730 3730 0
195 20250401 160300 69217370 3730 3730 3730 3730 0
196 20250401 160200 69217370 3730 3730 3730 3730 0
197 20250401 160100 69217370 3730 3730 3730 3730 0
198 20250401 160000 69217370 3730 3730 3730 3730 0
199 20250401 155900 69217370 3730 3730 3730 3730 0
200 20250401 155800 69217370 3730 3730 3730 3730 0
201 20250401 155700 69217370 3730 3730 3730 3730 0
202 20250401 155600 69217370 3730 3730 3730 3730 0
203 20250401 155500 69217370 3730 3730 3730 3730 0
204 20250401 155400 69217370 3730 3730 3730 3730 0
205 20250401 155300 69217370 3730 3730 3730 3730 0
206 20250401 155200 69217370 3730 3730 3730 3730 0
207 20250401 155100 69217370 3730 3730 3730 3730 0
208 20250401 155000 69217370 3730 3730 3730 3730 0
209 20250401 154900 69217370 3730 3730 3730 3730 0
210 20250401 154800 69217370 3730 3730 3730 3730 0
211 20250401 154700 69217370 3730 3730 3730 3730 0
212 20250401 154600 69217370 3730 3730 3730 3730 802
213 20250401 154500 69217370 3730 3730 3730 3730 0
214 20250401 154400 69217370 3730 3730 3730 3730 0
215 20250401 154300 69217370 3730 3730 3730 3730 0
216 20250401 154200 69217370 3730 3730 3730 3730 0
217 20250401 154100 69217370 3730 3730 3730 3730 0
218 20250401 154000 69217370 3730 3730 3730 3730 0
219 20250401 153900 69217370 3730 3730 3730 3730 0
220 20250401 153800 69217370 3730 3730 3730 3730 0
221 20250401 153700 69217370 3730 3730 3730 3730 0
222 20250401 153600 69217370 3730 3730 3730 3730 0
223 20250401 153500 69217370 3730 3730 3730 3730 0
224 20250401 153400 69217370 3730 3730 3730 3730 0
225 20250401 153300 69217370 3730 3730 3730 3730 0
226 20250401 153200 69217370 3730 3730 3730 3730 0
227 20250401 153100 69217370 3730 3730 3730 3730 0
228 20250401 153000 69217370 3730 3730 3730 3730 802
229 20250401 152900 66225910 3730 3730 3730 3730 0
230 20250401 152800 66225910 3730 3730 3730 3730 0
231 20250401 152700 66225910 3730 3730 3730 3730 0
232 20250401 152600 66225910 3730 3730 3730 3730 0
233 20250401 152500 66225910 3730 3730 3730 3730 0
234 20250401 152400 66225910 3730 3730 3730 3730 0
235 20250401 152300 66225910 3730 3730 3730 3730 0
236 20250401 152200 66225910 3730 3730 3730 3730 0
237 20250401 152100 66225910 3730 3730 3730 3730 0
238 20250401 152000 66225910 3730 3730 3730 3730 0
239 20250401 151900 66225910 3730 3730 3730 3730 2
240 20250401 151800 66218450 3715 3715 3715 3715 0
241 20250401 151700 66218450 3715 3715 3715 3715 0
242 20250401 151600 66218450 3715 3715 3715 3715 0
243 20250401 151500 66218450 3715 3715 3715 3715 0
244 20250401 151400 66218450 3715 3715 3715 3715 0
245 20250401 151300 66218450 3715 3715 3715 3715 0
246 20250401 151200 66218450 3715 3715 3715 3715 0
247 20250401 151100 66218450 3715 3715 3715 3715 0
248 20250401 151000 66218450 3715 3715 3715 3715 0
249 20250401 150900 66218450 3715 3715 3715 3715 0
250 20250401 150800 66218450 3715 3715 3715 3715 0
251 20250401 150700 66218450 3715 3720 3720 3715 152
252 20250401 150600 65653655 3715 3715 3715 3715 0
253 20250401 150500 65653655 3715 3715 3715 3715 0
254 20250401 150400 65653655 3715 3715 3715 3715 0
255 20250401 150300 65653655 3715 3715 3715 3715 114
256 20250401 150200 65230145 3715 3715 3715 3715 100
257 20250401 150100 64858645 3730 3730 3730 3730 0
258 20250401 150000 64858645 3730 3730 3730 3730 0
259 20250401 145900 64858645 3730 3730 3730 3730 0
260 20250401 145800 64858645 3730 3730 3730 3730 0
261 20250401 145700 64858645 3730 3730 3730 3730 0
262 20250401 145600 64858645 3730 3730 3730 3730 0
263 20250401 145500 64858645 3730 3730 3730 3730 100
264 20250401 145400 64485645 3730 3730 3730 3730 0
265 20250401 145300 64485645 3730 3730 3730 3730 1
266 20250401 145200 64481915 3710 3710 3710 3710 0
267 20250401 145100 64481915 3710 3710 3710 3710 0
268 20250401 145000 64481915 3710 3710 3710 3710 0
269 20250401 144900 64481915 3710 3710 3710 3710 0
270 20250401 144800 64481915 3710 3710 3710 3710 0
271 20250401 144700 64481915 3710 3710 3710 3710 0
272 20250401 144600 64481915 3710 3710 3710 3710 0
273 20250401 144500 64481915 3710 3710 3710 3710 0
274 20250401 144400 64481915 3710 3710 3710 3710 0
275 20250401 144300 64481915 3710 3710 3710 3710 0
276 20250401 144200 64481915 3710 3710 3710 3710 0
277 20250401 144100 64481915 3710 3710 3710 3710 0
278 20250401 144000 64481915 3710 3710 3710 3710 0
279 20250401 143900 64481915 3710 3710 3710 3710 10
280 20250401 143800 64444815 3710 3710 3710 3710 0
281 20250401 143700 64444815 3710 3710 3710 3710 0
282 20250401 143600 64444815 3710 3710 3710 3710 0
283 20250401 143500 64444815 3710 3710 3710 3710 0
284 20250401 143400 64444815 3710 3710 3710 3710 0
285 20250401 143300 64444815 3710 3710 3710 3710 0
286 20250401 143200 64444815 3710 3710 3710 3710 0
287 20250401 143100 64444815 3710 3710 3710 3710 0
288 20250401 143000 64444815 3710 3710 3710 3710 0
289 20250401 142900 64444815 3710 3710 3710 3710 0
290 20250401 142800 64444815 3710 3710 3710 3710 1
291 20250401 142700 64441105 3715 3715 3715 3715 221
292 20250401 142600 63620090 3715 3710 3715 3710 145
293 20250401 142500 63081420 3715 3710 3715 3710 3
294 20250401 142400 63070280 3710 3710 3710 3710 0
295 20250401 142300 63070280 3710 3710 3710 3710 0
296 20250401 142200 63070280 3710 3710 3710 3710 0
297 20250401 142100 63070280 3710 3710 3710 3710 0
298 20250401 142000 63070280 3710 3710 3710 3710 0
299 20250401 141900 63070280 3710 3710 3710 3710 0
300 20250401 141800 63070280 3710 3710 3710 3710 0
301 20250401 141700 63070280 3710 3710 3710 3700 89
302 20250401 141600 62740920 3710 3710 3710 3710 0
303 20250401 141500 62740920 3710 3710 3710 3710 3
304 20250401 141400 62729790 3710 3710 3710 3710 0
305 20250401 141300 62729790 3710 3710 3710 3710 0
306 20250401 141200 62729790 3710 3710 3710 3710 0
307 20250401 141100 62729790 3710 3710 3710 3710 2
308 20250401 141000 62722370 3710 3710 3710 3710 3
309 20250401 140900 62711240 3710 3710 3710 3710 0
310 20250401 140800 62711240 3710 3710 3710 3710 3
311 20250401 140700 62700110 3710 3710 3710 3710 4
312 20250401 140600 62685270 3710 3710 3710 3710 1
313 20250401 140500 62681560 3705 3705 3705 3705 0
314 20250401 140400 62681560 3705 3705 3705 3705 0
315 20250401 140300 62681560 3705 3705 3705 3705 0
316 20250401 140200 62681560 3705 3705 3705 3705 223
317 20250401 140100 61855345 3705 3705 3705 3705 105
318 20250401 140000 61466320 3705 3705 3705 3705 0
319 20250401 135900 61466320 3705 3705 3705 3705 0
320 20250401 135800 61466320 3705 3705 3705 3705 0
321 20250401 135700 61466320 3705 3705 3705 3705 258
322 20250401 135600 60510430 3710 3710 3710 3710 0
323 20250401 135500 60510430 3710 3710 3710 3710 1
324 20250401 135400 60506720 3710 3710 3710 3710 0
325 20250401 135300 60506720 3710 3710 3710 3710 5
326 20250401 135200 60488170 3710 3710 3710 3710 4
327 20250401 135100 60473330 3710 3710 3710 3710 0
328 20250401 135000 60473330 3710 3710 3710 3710 3
329 20250401 134900 60462200 3710 3710 3710 3710 0
330 20250401 134800 60462200 3710 3710 3710 3710 0
331 20250401 134700 60462200 3710 3710 3710 3710 0
332 20250401 134600 60462200 3710 3710 3710 3710 0
333 20250401 134500 60462200 3710 3710 3710 3710 0
334 20250401 134400 60462200 3710 3710 3710 3710 0
335 20250401 134300 60462200 3710 3710 3710 3710 0
336 20250401 134200 60462200 3710 3710 3710 3710 1
337 20250401 134100 60458490 3710 3710 3710 3710 3
338 20250401 134000 60447360 3710 3710 3710 3710 106
339 20250401 133900 60054100 3710 3710 3710 3710 100
340 20250401 133800 59683100 3710 3710 3710 3710 272
341 20250401 133700 58673980 3705 3705 3705 3705 641
342 20250401 133600 56299075 3710 3710 3710 3710 0
343 20250401 133500 56299075 3710 3710 3710 3710 0
344 20250401 133400 56299075 3710 3710 3710 3710 0
345 20250401 133300 56299075 3710 3710 3710 3710 0
346 20250401 133200 56299075 3710 3710 3710 3710 0
347 20250401 133100 56299075 3710 3710 3710 3710 0
348 20250401 133000 56299075 3710 3710 3710 3710 0
349 20250401 132900 56299075 3710 3710 3710 3710 0
350 20250401 132800 56299075 3710 3710 3710 3710 0
351 20250401 132700 56299075 3710 3710 3710 3710 0
352 20250401 132600 56299075 3710 3710 3710 3710 12
353 20250401 132500 56254555 3710 3710 3710 3710 339
354 20250401 132400 54996865 3705 3705 3705 3705 0
355 20250401 132300 54996865 3705 3705 3705 3705 0
356 20250401 132200 54996865 3705 3705 3705 3705 0
357 20250401 132100 54996865 3705 3705 3705 3705 0
358 20250401 132000 54996865 3705 3705 3705 3705 0
359 20250401 131900 54996865 3705 3705 3705 3705 0
360 20250401 131800 54996865 3705 3705 3705 3705 0
361 20250401 131700 54996865 3705 3705 3705 3705 0
362 20250401 131600 54996865 3705 3705 3705 3705 0
363 20250401 131500 54996865 3705 3705 3705 3705 0
364 20250401 131400 54996865 3705 3705 3705 3705 1
365 20250401 131300 54993160 3705 3705 3705 3705 0
366 20250401 131200 54993160 3705 3705 3705 3705 0
367 20250401 131100 54993160 3705 3705 3705 3705 0
368 20250401 131000 54993160 3705 3705 3705 3705 0
369 20250401 130900 54993160 3705 3705 3705 3705 0
370 20250401 130800 54993160 3705 3705 3705 3705 0
371 20250401 130700 54993160 3705 3705 3705 3705 0
372 20250401 130600 54993160 3705 3705 3705 3705 100
373 20250401 130500 54622660 3710 3710 3710 3710 0
374 20250401 130400 54622660 3710 3710 3710 3710 0
375 20250401 130300 54622660 3710 3710 3710 3710 2
376 20250401 130200 54615240 3700 3700 3700 3700 0
377 20250401 130100 54615240 3700 3700 3700 3700 0
378 20250401 130000 54615240 3700 3700 3700 3700 0
379 20250401 125900 54615240 3700 3700 3700 3700 0
380 20250401 125800 54615240 3700 3700 3700 3700 0
381 20250401 125700 54615240 3700 3700 3700 3700 0
382 20250401 125600 54615240 3700 3700 3700 3700 0
383 20250401 125500 54615240 3700 3700 3700 3700 0
384 20250401 125400 54615240 3700 3700 3700 3700 16
385 20250401 125300 54556040 3700 3700 3700 3700 122
386 20250401 125200 54104640 3700 3700 3700 3700 9
387 20250401 125100 54071340 3700 3700 3700 3700 0
388 20250401 125000 54071340 3700 3700 3700 3700 0
389 20250401 124900 54071340 3700 3700 3700 3700 0
390 20250401 124800 54071340 3700 3700 3700 3700 0
391 20250401 124700 54071340 3700 3700 3700 3700 0
392 20250401 124600 54071340 3700 3700 3700 3700 1
393 20250401 124500 54067640 3700 3700 3700 3700 5
394 20250401 124400 54049140 3700 3700 3700 3700 7
395 20250401 124300 54023240 3700 3700 3700 3700 7
396 20250401 124200 53997340 3700 3700 3700 3700 6
397 20250401 124100 53975140 3700 3700 3700 3700 5
398 20250401 124000 53956640 3700 3700 3700 3690 95
399 20250401 123900 53606030 3700 3700 3700 3700 0
400 20250401 123800 53606030 3700 3700 3700 3700 0
401 20250401 123700 53606030 3700 3700 3700 3700 5
402 20250401 123600 53587530 3710 3710 3710 3710 0
403 20250401 123500 53587530 3710 3710 3710 3710 0
404 20250401 123400 53587530 3710 3710 3710 3710 0
405 20250401 123300 53587530 3710 3710 3710 3710 0
406 20250401 123200 53587530 3710 3710 3710 3710 0
407 20250401 123100 53587530 3710 3710 3710 3710 0
408 20250401 123000 53587530 3710 3710 3710 3710 0
409 20250401 122900 53587530 3710 3710 3710 3710 0
410 20250401 122800 53587530 3710 3710 3710 3710 0
411 20250401 122700 53587530 3710 3710 3710 3710 0
412 20250401 122600 53587530 3710 3710 3710 3710 0
413 20250401 122500 53587530 3710 3710 3710 3710 0
414 20250401 122400 53587530 3710 3710 3710 3710 0
415 20250401 122300 53587530 3710 3710 3710 3710 100
416 20250401 122200 53216530 3710 3710 3710 3710 10
417 20250401 122100 53179430 3710 3710 3710 3710 0
418 20250401 122000 53179430 3710 3710 3710 3710 0
419 20250401 121900 53179430 3710 3710 3710 3710 0
420 20250401 121800 53179430 3710 3710 3710 3710 0
421 20250401 121700 53179430 3710 3710 3710 3710 0
422 20250401 121600 53179430 3710 3710 3710 3710 8
423 20250401 121500 53149750 3710 3710 3710 3710 0
424 20250401 121400 53149750 3710 3710 3710 3710 0
425 20250401 121300 53149750 3710 3710 3710 3710 0
426 20250401 121200 53149750 3710 3700 3710 3700 41
427 20250401 121100 52997650 3710 3710 3710 3710 62
428 20250401 121000 52767630 3710 3710 3710 3710 139
429 20250401 120900 52251940 3710 3710 3710 3710 3
430 20250401 120800 52240810 3710 3710 3710 3710 0
431 20250401 120700 52240810 3710 3710 3710 3710 0
432 20250401 120600 52240810 3710 3700 3710 3700 52
433 20250401 120500 52047910 3700 3700 3700 3700 6
434 20250401 120400 52025710 3700 3700 3700 3700 6
435 20250401 120300 52003510 3700 3700 3700 3700 134
436 20250401 120200 51507710 3695 3695 3695 3695 0
437 20250401 120100 51507710 3695 3695 3695 3695 0
438 20250401 120000 51507710 3695 3695 3695 3695 512
439 20250401 115900 49615870 3690 3690 3690 3690 0
440 20250401 115800 49615870 3690 3690 3690 3690 0
441 20250401 115700 49615870 3690 3690 3690 3690 0
442 20250401 115600 49615870 3690 3690 3690 3690 0
443 20250401 115500 49615870 3690 3690 3690 3690 149
444 20250401 115400 49066060 3690 3690 3690 3690 0
445 20250401 115300 49066060 3690 3700 3700 3690 170
446 20250401 115200 48438750 3700 3700 3700 3700 256
447 20250401 115100 47491550 3700 3700 3700 3700 0
448 20250401 115000 47491550 3700 3710 3710 3700 11
449 20250401 114900 47450750 3725 3725 3725 3725 0
450 20250401 114800 47450750 3725 3725 3725 3725 0
451 20250401 114700 47450750 3725 3725 3725 3725 0
452 20250401 114600 47450750 3725 3725 3725 3725 0
453 20250401 114500 47450750 3725 3725 3725 3725 0
454 20250401 114400 47450750 3725 3725 3725 3725 0
455 20250401 114300 47450750 3725 3725 3725 3725 0
456 20250401 114200 47450750 3725 3725 3725 3725 0
457 20250401 114100 47450750 3725 3725 3725 3725 0
458 20250401 114000 47450750 3725 3690 3725 3690 69
459 20250401 113900 47194285 3690 3690 3725 3690 157
460 20250401 113800 46611365 3690 3690 3690 3690 0
461 20250401 113700 46611365 3690 3680 3715 3680 427
462 20250401 113600 45029350 3695 3680 3695 3680 2
463 20250401 113500 45021975 3680 3680 3680 3680 0
464 20250401 113400 45021975 3680 3680 3680 3680 0
465 20250401 113300 45021975 3680 3680 3680 3680 0
466 20250401 113200 45021975 3680 3680 3680 3680 4
467 20250401 113100 45007255 3680 3680 3680 3680 5
468 20250401 113000 44988855 3680 3680 3680 3680 6
469 20250401 112900 44966775 3680 3680 3680 3680 5
470 20250401 112800 44948375 3680 3680 3680 3680 1
471 20250401 112700 44944695 3695 3695 3695 3695 0
472 20250401 112600 44944695 3695 3680 3695 3680 158
473 20250401 112500 44363240 3680 3680 3680 3680 2000
474 20250401 112400 37003240 3680 3680 3680 3680 104
475 20250401 112300 36620520 3680 3680 3680 3680 0
476 20250401 112200 36620520 3680 3680 3680 3680 0
477 20250401 112100 36620520 3680 3680 3680 3680 0
478 20250401 112000 36620520 3680 3680 3680 3680 0
479 20250401 111900 36620520 3680 3680 3680 3680 0
480 20250401 111800 36620520 3680 3680 3680 3680 0
481 20250401 111700 36620520 3680 3680 3680 3680 0
482 20250401 111600 36620520 3680 3680 3680 3680 0
483 20250401 111500 36620520 3680 3680 3680 3680 0
484 20250401 111400 36620520 3680 3680 3680 3680 0
485 20250401 111300 36620520 3680 3680 3680 3680 0
486 20250401 111200 36620520 3680 3680 3680 3680 0
487 20250401 111100 36620520 3680 3680 3680 3680 0
488 20250401 111000 36620520 3680 3680 3680 3680 0
489 20250401 110900 36620520 3680 3680 3680 3680 0
490 20250401 110800 36620520 3680 3680 3680 3680 0
491 20250401 110700 36620520 3680 3680 3680 3680 1
492 20250401 110600 36616840 3675 3675 3675 3675 1
493 20250401 110500 36613165 3675 3670 3675 3670 665
494 20250401 110400 34170085 3665 3665 3665 3665 0
495 20250401 110300 34170085 3665 3665 3665 3665 0
496 20250401 110200 34170085 3665 3665 3665 3665 0
497 20250401 110100 34170085 3665 3665 3665 3665 0
498 20250401 110000 34170085 3665 3665 3665 3665 499
499 20250401 105900 32341250 3665 3660 3665 3660 994
500 20250401 105800 28701430 3660 3660 3660 3660 0
501 20250401 105700 28701430 3660 3660 3660 3660 13
502 20250401 105600 28653850 3660 3665 3665 3660 18
503 20250401 105500 28587960 3665 3655 3665 3655 1513
504 20250401 105400 23049425 3655 3655 3660 3655 1116
505 20250401 105300 18965785 3655 3655 3655 3655 1
506 20250401 105200 18962130 3650 3670 3670 3650 71
507 20250401 105100 18701830 3675 3675 3675 3675 106
508 20250401 105000 18312280 3675 3675 3675 3675 0
509 20250401 104900 18312280 3675 3685 3685 3675 203
510 20250401 104800 17565375 3695 3695 3695 3695 0
511 20250401 104700 17565375 3695 3695 3695 3695 30
512 20250401 104600 17454525 3695 3695 3695 3695 0
513 20250401 104500 17454525 3695 3695 3695 3695 0
514 20250401 104400 17454525 3695 3695 3695 3695 0
515 20250401 104300 17454525 3695 3695 3695 3695 0
516 20250401 104200 17454525 3695 3695 3695 3695 0
517 20250401 104100 17454525 3695 3695 3695 3695 0
518 20250401 104000 17454525 3695 3695 3695 3695 105
519 20250401 103900 17066550 3695 3695 3695 3695 0
520 20250401 103800 17066550 3695 3695 3695 3695 0
521 20250401 103700 17066550 3695 3695 3695 3695 0
522 20250401 103600 17066550 3695 3695 3695 3695 0
523 20250401 103500 17066550 3695 3695 3695 3695 0
524 20250401 103400 17066550 3695 3695 3695 3695 0
525 20250401 103300 17066550 3695 3695 3695 3695 1
526 20250401 103200 17062855 3695 3695 3695 3695 13
527 20250401 103100 17014820 3695 3695 3695 3695 10
528 20250401 103000 16977870 3695 3695 3695 3695 2
529 20250401 102900 16970480 3695 3695 3695 3695 4
530 20250401 102800 16955700 3695 3695 3695 3695 6
531 20250401 102700 16933530 3695 3695 3695 3695 0
532 20250401 102600 16933530 3695 3695 3695 3695 0
533 20250401 102500 16933530 3695 3695 3695 3695 4
534 20250401 102400 16918750 3695 3695 3695 3695 4
535 20250401 102300 16903970 3695 3695 3695 3695 3
536 20250401 102200 16892885 3695 3695 3695 3695 1
537 20250401 102100 16889190 3700 3700 3700 3700 60
538 20250401 102000 16667190 3700 3695 3700 3695 540
539 20250401 101900 14669195 3695 3695 3695 3695 0
540 20250401 101800 14669195 3695 3695 3695 3695 0
541 20250401 101700 14669195 3695 3695 3695 3695 0
542 20250401 101600 14669195 3695 3695 3695 3695 0
543 20250401 101500 14669195 3695 3695 3695 3695 0
544 20250401 101400 14669195 3695 3695 3695 3695 0
545 20250401 101300 14669195 3695 3695 3695 3695 0
546 20250401 101200 14669195 3695 3695 3695 3695 6
547 20250401 101100 14647025 3695 3690 3695 3690 18
548 20250401 101000 14580585 3685 3685 3685 3685 0
549 20250401 100900 14580585 3685 3685 3685 3685 0
550 20250401 100800 14580585 3685 3685 3685 3685 0
551 20250401 100700 14580585 3685 3685 3685 3685 0
552 20250401 100600 14580585 3685 3685 3685 3685 207
553 20250401 100500 13817790 3680 3675 3680 3675 106
554 20250401 100400 13428210 3680 3680 3680 3680 0
555 20250401 100300 13428210 3680 3680 3680 3680 0
556 20250401 100200 13428210 3680 3680 3680 3680 2
557 20250401 100100 13420850 3690 3690 3690 3690 1
558 20250401 100000 13417160 3690 3690 3690 3690 0
559 20250401 095900 13417160 3690 3690 3690 3690 0
560 20250401 095800 13417160 3690 3690 3690 3690 0
561 20250401 095700 13417160 3690 3690 3690 3690 0
562 20250401 095600 13417160 3690 3690 3690 3690 0
563 20250401 095500 13417160 3690 3690 3690 3690 2
564 20250401 095400 13409780 3690 3690 3690 3690 0
565 20250401 095300 13409780 3690 3690 3690 3690 0
566 20250401 095200 13409780 3690 3690 3690 3690 0
567 20250401 095100 13409780 3690 3695 3695 3690 1688
568 20250401 095000 7174640 3700 3700 3700 3700 11
569 20250401 094900 7133940 3700 3700 3700 3700 5
570 20250401 094800 7115440 3695 3695 3695 3695 4
571 20250401 094700 7100660 3700 3700 3700 3700 0
572 20250401 094600 7100660 3700 3700 3700 3700 0
573 20250401 094500 7100660 3700 3700 3700 3700 0
574 20250401 094400 7100660 3700 3700 3700 3700 0
575 20250401 094300 7100660 3700 3700 3700 3700 223
576 20250401 094200 6275560 3700 3700 3700 3700 0
577 20250401 094100 6275560 3700 3700 3700 3700 77
578 20250401 094000 5990660 3710 3710 3710 3710 1
579 20250401 093900 5986950 3710 3710 3710 3710 0
580 20250401 093800 5986950 3710 3710 3710 3710 0
581 20250401 093700 5986950 3710 3710 3710 3710 0
582 20250401 093600 5986950 3710 3710 3710 3710 0
583 20250401 093500 5986950 3710 3710 3710 3710 0
584 20250401 093400 5986950 3710 3710 3710 3710 10
585 20250401 093300 5949850 3710 3710 3710 3710 134
586 20250401 093200 5452710 3710 3710 3710 3710 0
587 20250401 093100 5452710 3710 3710 3710 3710 403
588 20250401 093000 3957580 3710 3710 3710 3710 97
589 20250401 092900 3597710 3705 3705 3705 3705 0
590 20250401 092800 3597710 3705 3705 3705 3705 300
591 20250401 092700 2486210 3715 3715 3715 3715 0
592 20250401 092600 2486210 3715 3715 3715 3715 0
593 20250401 092500 2486210 3715 3715 3715 3715 0
594 20250401 092400 2486210 3715 3715 3715 3715 0
595 20250401 092300 2486210 3715 3715 3715 3715 0
596 20250401 092200 2486210 3715 3715 3715 3715 1
597 20250401 092100 2482495 3715 3715 3715 3715 0
598 20250401 092000 2482495 3715 3715 3715 3715 50
599 20250401 091900 2296745 3715 3715 3715 3715 0
600 20250401 091800 2296745 3715 3715 3715 3715 0
601 20250401 091700 2296745 3715 3715 3715 3715 0
602 20250401 091600 2296745 3715 3715 3715 3715 0
603 20250401 091500 2296745 3715 3715 3715 3715 0
604 20250401 091400 2296745 3715 3715 3715 3715 0
605 20250401 091300 2296745 3715 3715 3715 3715 104
606 20250401 091200 1910385 3695 3695 3695 3695 105
607 20250401 091100 1522410 3690 3690 3690 3690 0
608 20250401 091000 1522410 3690 3690 3690 3690 0
609 20250401 090900 1522410 3690 3690 3690 3690 0
610 20250401 090800 1522410 3690 3690 3690 3690 0
611 20250401 090700 1522410 3690 3690 3690 3690 0
612 20250401 090600 1522410 3690 3690 3690 3690 0
613 20250401 090500 1522410 3690 3690 3690 3690 0
614 20250401 090400 1522410 3690 3690 3690 3690 287
615 20250401 090300 463380 3710 3690 3710 3690 6
616 20250401 090200 441170 3680 3680 3680 3680 0
617 20250401 090100 441170 3680 3680 3680 3680 77
618 20250401 090000 157810 3670 3670 3670 3670 43

1
019540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13513500,0,50135085000,0.00
20250327,0,13513500,0,50945895000,0.00
20250326,0,13513500,0,52026975000,0.00
20250325,0,13513500,0,51824272500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13513500 0 50135085000 0.00
3 20250327 0 13513500 0 50945895000 0.00
4 20250326 0 13513500 0 52026975000 0.00
5 20250325 0 13513500 0 51824272500 0.00