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

619
021320/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191700,13565917,4000,4000,4000,4000,11
20250401,191600,13565917,4000,4000,4000,4000,0
20250401,191500,13565917,4000,4000,4000,4000,0
20250401,191400,13565917,4000,4000,4000,4000,0
20250401,191300,13565917,4000,4000,4000,4000,0
20250401,191200,13565917,4000,4000,4000,4000,0
20250401,191100,13565917,4000,4000,4000,4000,0
20250401,191000,13565917,4000,4000,4000,4000,0
20250401,190900,13565917,4000,4000,4000,4000,0
20250401,190800,13565917,4000,4000,4000,4000,0
20250401,190700,13565917,4000,4000,4000,4000,0
20250401,190600,13565917,4000,4000,4000,4000,0
20250401,190500,13565917,4000,4000,4000,4000,0
20250401,190400,13565917,4000,4000,4000,4000,0
20250401,190300,13565917,4000,4000,4000,4000,0
20250401,190200,13565917,4000,4000,4000,4000,0
20250401,190100,13565917,4000,4000,4000,4000,0
20250401,190000,13565917,4000,4000,4000,4000,0
20250401,185900,13565917,4000,4000,4000,4000,0
20250401,185800,13565917,4000,4000,4000,4000,0
20250401,185700,13565917,4000,4000,4000,4000,0
20250401,185600,13565917,4000,4000,4000,4000,0
20250401,185500,13565917,4000,4000,4000,4000,0
20250401,185400,13565917,4000,4000,4000,4000,0
20250401,185300,13565917,4000,4000,4000,4000,0
20250401,185200,13565917,4000,4000,4000,4000,0
20250401,185100,13565917,4000,4000,4000,4000,0
20250401,185000,13565917,4000,4000,4000,4000,0
20250401,184900,13565917,4000,4000,4000,4000,0
20250401,184800,13565917,4000,4000,4000,4000,0
20250401,184700,13565917,4000,4000,4000,4000,11
20250401,184600,13565917,4000,4000,4000,4000,0
20250401,184500,13565917,4000,4000,4000,4000,0
20250401,184400,13565917,4000,4000,4000,4000,0
20250401,184300,13565917,4000,4000,4000,4000,0
20250401,184200,13565917,4000,4000,4000,4000,0
20250401,184100,13565917,4000,4000,4000,4000,0
20250401,184000,13565917,4000,4000,4000,4000,0
20250401,183900,13565917,4000,4000,4000,4000,0
20250401,183800,13565917,4000,4000,4000,4000,0
20250401,183700,13565917,4000,4000,4000,4000,0
20250401,183600,13565917,4000,4000,4000,4000,0
20250401,183500,13565917,4000,4000,4000,4000,0
20250401,183400,13565917,4000,4000,4000,4000,0
20250401,183300,13565917,4000,4000,4000,4000,0
20250401,183200,13565917,4000,4000,4000,4000,0
20250401,183100,13565917,4000,4000,4000,4000,0
20250401,183000,13565917,4000,4000,4000,4000,0
20250401,182900,13565917,4000,4000,4000,4000,0
20250401,182800,13565917,4000,4000,4000,4000,0
20250401,182700,13565917,4000,4000,4000,4000,0
20250401,182600,13565917,4000,4000,4000,4000,0
20250401,182500,13565917,4000,4000,4000,4000,0
20250401,182400,13565917,4000,4000,4000,4000,0
20250401,182300,13565917,4000,4000,4000,4000,0
20250401,182200,13565917,4000,4000,4000,4000,0
20250401,182100,13565917,4000,4000,4000,4000,0
20250401,182000,13565917,4000,4000,4000,4000,0
20250401,181900,13565917,4000,4000,4000,4000,0
20250401,181800,13565917,4000,4000,4000,4000,0
20250401,181700,13565917,4000,4000,4000,4000,11
20250401,181600,13565917,4000,4000,4000,4000,0
20250401,181500,13565917,4000,4000,4000,4000,0
20250401,181400,13565917,4000,4000,4000,4000,0
20250401,181300,13565917,4000,4000,4000,4000,0
20250401,181200,13565917,4000,4000,4000,4000,0
20250401,181100,13565917,4000,4000,4000,4000,0
20250401,181000,13565917,4000,4000,4000,4000,0
20250401,180900,13565917,4000,4000,4000,4000,0
20250401,180800,13565917,4000,4000,4000,4000,0
20250401,180700,13565917,4000,4000,4000,4000,0
20250401,180600,13565917,4000,4000,4000,4000,0
20250401,180500,13565917,4000,4000,4000,4000,0
20250401,180400,13565917,4000,4000,4000,4000,0
20250401,180300,13565917,4000,4000,4000,4000,0
20250401,180200,13565917,4000,4000,4000,4000,0
20250401,180100,13565917,4000,4000,4000,4000,0
20250401,180000,13565917,4000,4000,4000,4000,0
20250401,175900,13565917,4000,4000,4000,4000,0
20250401,175800,13565917,4000,4000,4000,4000,0
20250401,175700,13565917,4000,4000,4000,4000,0
20250401,175600,13565917,4000,4000,4000,4000,0
20250401,175500,13565917,4000,4000,4000,4000,0
20250401,175400,13565917,4000,4000,4000,4000,0
20250401,175300,13565917,4000,4000,4000,4000,0
20250401,175200,13565917,4000,4000,4000,4000,0
20250401,175100,13565917,4000,4000,4000,4000,0
20250401,175000,13565917,4000,4000,4000,4000,0
20250401,174900,13565917,4000,4000,4000,4000,0
20250401,174800,13565917,4000,4000,4000,4000,0
20250401,174700,13565917,4000,4000,4000,4000,11
20250401,174600,13565917,4000,4000,4000,4000,0
20250401,174500,13565917,4000,4000,4000,4000,0
20250401,174400,13565917,4000,4000,4000,4000,0
20250401,174300,13565917,4000,4000,4000,4000,0
20250401,174200,13565917,4000,4000,4000,4000,0
20250401,174100,13565917,4000,4000,4000,4000,0
20250401,174000,13565917,4000,4000,4000,4000,0
20250401,173900,13565917,4000,4000,4000,4000,0
20250401,173800,13565917,4000,4000,4000,4000,0
20250401,173700,13565917,4000,4000,4000,4000,0
20250401,173600,13565917,4000,4000,4000,4000,0
20250401,173500,13565917,4000,4000,4000,4000,0
20250401,173400,13565917,4000,4000,4000,4000,0
20250401,173300,13565917,4000,4000,4000,4000,0
20250401,173200,13565917,4000,4000,4000,4000,0
20250401,173100,13565917,4000,4000,4000,4000,0
20250401,173000,13565917,4000,4000,4000,4000,0
20250401,172900,13565917,4000,4000,4000,4000,0
20250401,172800,13565917,4000,4000,4000,4000,0
20250401,172700,13565917,4000,4000,4000,4000,0
20250401,172600,13565917,4000,4000,4000,4000,0
20250401,172500,13565917,4000,4000,4000,4000,0
20250401,172400,13565917,4000,4000,4000,4000,0
20250401,172300,13565917,4000,4000,4000,4000,0
20250401,172200,13565917,4000,4000,4000,4000,0
20250401,172100,13565917,4000,4000,4000,4000,0
20250401,172000,13565917,4000,4000,4000,4000,0
20250401,171900,13565917,4000,4000,4000,4000,0
20250401,171800,13565917,4000,4000,4000,4000,0
20250401,171700,13565917,4000,4000,4000,4000,11
20250401,171600,13565917,4000,4000,4000,4000,0
20250401,171500,13565917,4000,4000,4000,4000,0
20250401,171400,13565917,4000,4000,4000,4000,0
20250401,171300,13565917,4000,4000,4000,4000,0
20250401,171200,13565917,4000,4000,4000,4000,0
20250401,171100,13565917,4000,4000,4000,4000,0
20250401,171000,13565917,4000,4000,4000,4000,0
20250401,170900,13565917,4000,4000,4000,4000,0
20250401,170800,13565917,4000,4000,4000,4000,0
20250401,170700,13565917,4000,4000,4000,4000,0
20250401,170600,13565917,4000,4000,4000,4000,0
20250401,170500,13565917,4000,4000,4000,4000,0
20250401,170400,13565917,4000,4000,4000,4000,0
20250401,170300,13565917,4000,4000,4000,4000,0
20250401,170200,13565917,4000,4000,4000,4000,0
20250401,170100,13565917,4000,4000,4000,4000,0
20250401,170000,13565917,4000,4000,4000,4000,0
20250401,165900,13565917,4000,4000,4000,4000,0
20250401,165800,13565917,4000,4000,4000,4000,0
20250401,165700,13565917,4000,4000,4000,4000,0
20250401,165600,13565917,4000,4000,4000,4000,0
20250401,165500,13565917,4000,4000,4000,4000,0
20250401,165400,13565917,4000,4000,4000,4000,0
20250401,165300,13565917,4000,4000,4000,4000,0
20250401,165200,13565917,4000,4000,4000,4000,0
20250401,165100,13565917,4000,4000,4000,4000,0
20250401,165000,13565917,4000,4000,4000,4000,0
20250401,164900,13565917,4000,4000,4000,4000,0
20250401,164800,13565917,4000,4000,4000,4000,0
20250401,164700,13565917,4000,4000,4000,4000,11
20250401,164600,13565917,4000,4000,4000,4000,0
20250401,164500,13565917,4000,4000,4000,4000,0
20250401,164400,13565917,4000,4000,4000,4000,0
20250401,164300,13565917,4000,4000,4000,4000,0
20250401,164200,13565917,4000,4000,4000,4000,0
20250401,164100,13565917,4000,4000,4000,4000,0
20250401,164000,13565917,4000,4000,4000,4000,0
20250401,163900,13565917,4000,4000,4000,4000,0
20250401,163800,13565917,4000,4000,4000,4000,0
20250401,163700,13565917,4000,4000,4000,4000,0
20250401,163600,13565917,4000,4000,4000,4000,0
20250401,163500,13565917,4000,4000,4000,4000,0
20250401,163400,13565917,4000,4000,4000,4000,0
20250401,163300,13565917,4000,4000,4000,4000,0
20250401,163200,13565917,4000,4000,4000,4000,0
20250401,163100,13565917,4000,4000,4000,4000,0
20250401,163000,13565917,4000,4000,4000,4000,0
20250401,162900,13565917,4000,4000,4000,4000,0
20250401,162800,13565917,4000,4000,4000,4000,0
20250401,162700,13565917,4000,4000,4000,4000,0
20250401,162600,13565917,4000,4000,4000,4000,0
20250401,162500,13565917,4000,4000,4000,4000,0
20250401,162400,13565917,4000,4000,4000,4000,0
20250401,162300,13565917,4000,4000,4000,4000,0
20250401,162200,13565917,4000,4000,4000,4000,0
20250401,162100,13565917,4000,4000,4000,4000,0
20250401,162000,13565917,4000,4000,4000,4000,0
20250401,161900,13565917,4000,4000,4000,4000,0
20250401,161800,13565917,4000,4000,4000,4000,0
20250401,161700,13565917,4000,4000,4000,4000,11
20250401,161600,13565917,4000,4000,4000,4000,0
20250401,161500,13565917,4000,4000,4000,4000,0
20250401,161400,13565917,4000,4000,4000,4000,0
20250401,161300,13565917,4000,4000,4000,4000,0
20250401,161200,13565917,4000,4000,4000,4000,0
20250401,161100,13565917,4000,4000,4000,4000,0
20250401,161000,13565917,4000,4000,4000,4000,0
20250401,160900,13565917,4000,4000,4000,4000,0
20250401,160800,13565917,4000,4000,4000,4000,0
20250401,160700,13565917,4000,4000,4000,4000,0
20250401,160600,13565917,4000,4000,4000,4000,0
20250401,160500,13565917,4000,4000,4000,4000,0
20250401,160400,13565917,4000,4000,4000,4000,0
20250401,160300,13565917,4000,4000,4000,4000,0
20250401,160200,13565917,4000,4000,4000,4000,0
20250401,160100,13565917,4000,4000,4000,4000,0
20250401,160000,13565917,4000,4000,4000,4000,0
20250401,155900,13565917,4000,4000,4000,4000,0
20250401,155800,13565917,4000,4000,4000,4000,0
20250401,155700,13565917,4000,4000,4000,4000,0
20250401,155600,13565917,4000,4000,4000,4000,0
20250401,155500,13565917,4000,4000,4000,4000,0
20250401,155400,13565917,4000,4000,4000,4000,0
20250401,155300,13565917,4000,4000,4000,4000,0
20250401,155200,13565917,4000,4000,4000,4000,0
20250401,155100,13565917,4000,4000,4000,4000,0
20250401,155000,13565917,4000,4000,4000,4000,0
20250401,154900,13565917,4000,4000,4000,4000,0
20250401,154800,13565917,4000,4000,4000,4000,0
20250401,154700,13565917,4000,4000,4000,4000,11
20250401,154600,13565917,4000,4000,4000,4000,0
20250401,154500,13565917,4000,4000,4000,4000,0
20250401,154400,13565917,4000,4000,4000,4000,0
20250401,154300,13565917,4000,4000,4000,4000,0
20250401,154200,13565917,4000,4000,4000,4000,0
20250401,154100,13565917,4000,4000,4000,4000,0
20250401,154000,13565917,4000,4000,4000,4000,0
20250401,153900,13565917,4000,4000,4000,4000,0
20250401,153800,13565917,4000,4000,4000,4000,0
20250401,153700,13565917,4000,4000,4000,4000,0
20250401,153600,13565917,4000,4000,4000,4000,0
20250401,153500,13565917,4000,4000,4000,4000,0
20250401,153400,13565917,4000,4000,4000,4000,0
20250401,153300,13565917,4000,4000,4000,4000,0
20250401,153200,13565917,4000,4000,4000,4000,0
20250401,153100,13565917,4000,4000,4000,4000,0
20250401,153000,13565917,4000,4000,4000,4000,11
20250401,152900,13521917,3970,3970,3970,3970,0
20250401,152800,13521917,3970,3970,3970,3970,0
20250401,152700,13521917,3970,3970,3970,3970,0
20250401,152600,13521917,3970,3970,3970,3970,0
20250401,152500,13521917,3970,3970,3970,3970,0
20250401,152400,13521917,3970,3970,3970,3970,0
20250401,152300,13521917,3970,3970,3970,3970,0
20250401,152200,13521917,3970,3970,3970,3970,0
20250401,152100,13521917,3970,3970,3970,3970,0
20250401,152000,13521917,3970,3970,3970,3970,0
20250401,151900,13521917,3970,3970,3970,3970,0
20250401,151800,13521917,3970,3970,3970,3970,0
20250401,151700,13521917,3970,3970,3970,3970,0
20250401,151600,13521917,3970,3970,3970,3970,0
20250401,151500,13521917,3970,3970,3970,3970,39
20250401,151400,13367087,3995,3995,3995,3995,0
20250401,151300,13367087,3995,3995,3995,3995,1
20250401,151200,13363092,3995,3995,3995,3995,0
20250401,151100,13363092,3995,3995,3995,3995,1
20250401,151000,13359097,3970,3970,3970,3970,0
20250401,150900,13359097,3970,3970,3970,3970,0
20250401,150800,13359097,3970,3970,3970,3970,0
20250401,150700,13359097,3970,3970,3990,3970,594
20250401,150600,10989077,3970,3970,3970,3970,0
20250401,150500,10989077,3970,3970,3970,3970,0
20250401,150400,10989077,3970,3970,3970,3970,0
20250401,150300,10989077,3970,3970,3970,3970,0
20250401,150200,10989077,3970,3970,3970,3970,0
20250401,150100,10989077,3970,3970,3970,3970,0
20250401,150000,10989077,3970,3970,3970,3970,1
20250401,145900,10985107,3990,3990,3990,3990,0
20250401,145800,10985107,3990,3990,3990,3990,0
20250401,145700,10985107,3990,3990,3990,3990,0
20250401,145600,10985107,3990,3990,3990,3990,0
20250401,145500,10985107,3990,3990,3990,3990,0
20250401,145400,10985107,3990,3990,3990,3990,0
20250401,145300,10985107,3990,3990,3990,3990,0
20250401,145200,10985107,3990,3990,3990,3990,0
20250401,145100,10985107,3990,3990,3990,3990,0
20250401,145000,10985107,3990,3970,3990,3970,36
20250401,144900,10841487,3990,3990,3990,3990,0
20250401,144800,10841487,3990,3990,3990,3990,0
20250401,144700,10841487,3990,3990,3990,3990,0
20250401,144600,10841487,3990,3970,3990,3970,99
20250401,144500,10448272,3970,3970,3970,3970,0
20250401,144400,10448272,3970,3970,3970,3970,1
20250401,144300,10444302,3970,3970,3970,3970,0
20250401,144200,10444302,3970,3970,3970,3970,0
20250401,144100,10444302,3970,3970,3970,3970,0
20250401,144000,10444302,3970,3970,3970,3970,0
20250401,143900,10444302,3970,3970,3970,3970,0
20250401,143800,10444302,3970,3970,3970,3970,0
20250401,143700,10444302,3970,3970,3970,3970,0
20250401,143600,10444302,3970,3970,3970,3970,0
20250401,143500,10444302,3970,3970,3970,3970,1
20250401,143400,10440332,3990,3990,3990,3990,0
20250401,143300,10440332,3990,3990,3990,3990,0
20250401,143200,10440332,3990,3990,3990,3990,0
20250401,143100,10440332,3990,3970,3990,3970,2
20250401,143000,10432372,3965,3965,3965,3965,2
20250401,142900,10424442,3965,3965,3965,3965,0
20250401,142800,10424442,3965,3965,3965,3965,0
20250401,142700,10424442,3965,3965,3965,3965,0
20250401,142600,10424442,3965,3965,3965,3965,1
20250401,142500,10420477,3965,3965,3965,3965,0
20250401,142400,10420477,3965,3965,3965,3965,0
20250401,142300,10420477,3965,3965,3965,3965,0
20250401,142200,10420477,3965,3965,3965,3965,0
20250401,142100,10420477,3965,3965,3965,3965,0
20250401,142000,10420477,3965,3965,3965,3965,2
20250401,141900,10412547,3970,3970,3970,3970,0
20250401,141800,10412547,3970,3970,3970,3970,0
20250401,141700,10412547,3970,3970,3970,3970,0
20250401,141600,10412547,3970,3970,3970,3970,0
20250401,141500,10412547,3970,3970,3970,3970,0
20250401,141400,10412547,3970,3970,3970,3970,0
20250401,141300,10412547,3970,3970,3970,3970,1
20250401,141200,10408577,3990,3990,3990,3990,0
20250401,141100,10408577,3990,3990,3990,3990,0
20250401,141000,10408577,3990,3990,3990,3990,0
20250401,140900,10408577,3990,3990,3990,3990,0
20250401,140800,10408577,3990,3990,3990,3990,0
20250401,140700,10408577,3990,3990,3990,3990,0
20250401,140600,10408577,3990,3990,3990,3990,0
20250401,140500,10408577,3990,3990,3990,3990,0
20250401,140400,10408577,3990,3990,3990,3990,0
20250401,140300,10408577,3990,3990,3990,3990,0
20250401,140200,10408577,3990,3990,3990,3990,0
20250401,140100,10408577,3990,3990,3990,3990,0
20250401,140000,10408577,3990,3990,3990,3990,0
20250401,135900,10408577,3990,3990,3990,3990,0
20250401,135800,10408577,3990,3990,3990,3990,0
20250401,135700,10408577,3990,3990,3990,3990,0
20250401,135600,10408577,3990,3990,3990,3990,0
20250401,135500,10408577,3990,3990,3990,3990,0
20250401,135400,10408577,3990,3990,3990,3990,0
20250401,135300,10408577,3990,3990,3990,3990,0
20250401,135200,10408577,3990,3990,3990,3990,0
20250401,135100,10408577,3990,3990,3990,3990,0
20250401,135000,10408577,3990,3990,3990,3990,0
20250401,134900,10408577,3990,3990,3990,3990,0
20250401,134800,10408577,3990,3990,3990,3990,0
20250401,134700,10408577,3990,3990,3990,3990,0
20250401,134600,10408577,3990,3990,3990,3990,0
20250401,134500,10408577,3990,3990,3990,3990,0
20250401,134400,10408577,3990,3990,3990,3990,0
20250401,134300,10408577,3990,3990,3990,3990,0
20250401,134200,10408577,3990,3990,3990,3990,0
20250401,134100,10408577,3990,3990,3990,3990,0
20250401,134000,10408577,3990,3990,3990,3990,0
20250401,133900,10408577,3990,3990,3990,3990,0
20250401,133800,10408577,3990,3990,3990,3990,0
20250401,133700,10408577,3990,3990,3990,3990,0
20250401,133600,10408577,3990,3990,3990,3990,0
20250401,133500,10408577,3990,3990,3990,3990,0
20250401,133400,10408577,3990,3970,3990,3970,2
20250401,133300,10400617,3970,3970,3970,3970,0
20250401,133200,10400617,3970,3970,3970,3970,0
20250401,133100,10400617,3970,3970,3970,3970,0
20250401,133000,10400617,3970,3970,3970,3970,1
20250401,132900,10396647,3990,3990,3990,3990,0
20250401,132800,10396647,3990,3990,3990,3990,0
20250401,132700,10396647,3990,3970,3990,3970,6
20250401,132600,10372777,3975,3975,3975,3975,0
20250401,132500,10372777,3975,3975,3975,3975,0
20250401,132400,10372777,3975,3975,3975,3975,0
20250401,132300,10372777,3975,3975,3975,3975,0
20250401,132200,10372777,3975,3975,3975,3975,0
20250401,132100,10372777,3975,3975,3975,3975,0
20250401,132000,10372777,3975,3975,3975,3975,0
20250401,131900,10372777,3975,3975,3975,3975,0
20250401,131800,10372777,3975,3975,3975,3975,0
20250401,131700,10372777,3975,3975,3975,3975,0
20250401,131600,10372777,3975,3975,3975,3975,0
20250401,131500,10372777,3975,3975,3975,3975,0
20250401,131400,10372777,3975,3975,3975,3975,0
20250401,131300,10372777,3975,3975,3975,3975,0
20250401,131200,10372777,3975,3975,3975,3975,0
20250401,131100,10372777,3975,3975,3975,3975,0
20250401,131000,10372777,3975,3975,3975,3975,0
20250401,130900,10372777,3975,3975,3975,3975,0
20250401,130800,10372777,3975,3970,3975,3970,2
20250401,130700,10364832,3970,3970,3970,3970,1
20250401,130600,10360862,3970,3970,3970,3970,0
20250401,130500,10360862,3970,3970,3970,3970,0
20250401,130400,10360862,3970,3970,3970,3970,0
20250401,130300,10360862,3970,3970,3970,3970,0
20250401,130200,10360862,3970,3970,3970,3970,0
20250401,130100,10360862,3970,3970,3970,3970,0
20250401,130000,10360862,3970,3970,3970,3970,1
20250401,125900,10356892,3950,3950,3950,3950,0
20250401,125800,10356892,3950,3950,3950,3950,0
20250401,125700,10356892,3950,3950,3950,3950,0
20250401,125600,10356892,3950,3950,3950,3950,0
20250401,125500,10356892,3950,3950,3950,3950,0
20250401,125400,10356892,3950,3950,3950,3950,0
20250401,125300,10356892,3950,3950,3950,3950,0
20250401,125200,10356892,3950,3950,3950,3950,0
20250401,125100,10356892,3950,3950,3950,3950,0
20250401,125000,10356892,3950,3950,3950,3950,0
20250401,124900,10356892,3950,3950,3950,3950,0
20250401,124800,10356892,3950,3950,3950,3950,0
20250401,124700,10356892,3950,3950,3950,3950,0
20250401,124600,10356892,3950,3950,3950,3950,0
20250401,124500,10356892,3950,3950,3950,3950,0
20250401,124400,10356892,3950,3950,3950,3950,0
20250401,124300,10356892,3950,3950,3950,3950,0
20250401,124200,10356892,3950,3950,3950,3950,0
20250401,124100,10356892,3950,3950,3950,3950,0
20250401,124000,10356892,3950,3950,3950,3950,0
20250401,123900,10356892,3950,3950,3950,3950,0
20250401,123800,10356892,3950,3950,3950,3950,0
20250401,123700,10356892,3950,3950,3950,3950,0
20250401,123600,10356892,3950,3950,3950,3950,0
20250401,123500,10356892,3950,3950,3950,3950,0
20250401,123400,10356892,3950,3950,3950,3950,0
20250401,123300,10356892,3950,3950,3950,3950,0
20250401,123200,10356892,3950,3950,3950,3950,0
20250401,123100,10356892,3950,3950,3950,3950,0
20250401,123000,10356892,3950,3950,3950,3950,0
20250401,122900,10356892,3950,3950,3950,3950,0
20250401,122800,10356892,3950,3950,3950,3950,0
20250401,122700,10356892,3950,3950,3950,3950,0
20250401,122600,10356892,3950,3950,3950,3950,0
20250401,122500,10356892,3950,3950,3950,3950,0
20250401,122400,10356892,3950,3950,3950,3950,0
20250401,122300,10356892,3950,3950,3950,3950,0
20250401,122200,10356892,3950,3950,3950,3950,0
20250401,122100,10356892,3950,3950,3950,3950,0
20250401,122000,10356892,3950,3950,3950,3950,0
20250401,121900,10356892,3950,3950,3950,3950,0
20250401,121800,10356892,3950,3950,3950,3950,0
20250401,121700,10356892,3950,3950,3950,3950,0
20250401,121600,10356892,3950,3950,3950,3950,0
20250401,121500,10356892,3950,3950,3950,3950,0
20250401,121400,10356892,3950,3950,3950,3950,0
20250401,121300,10356892,3950,3950,3950,3950,0
20250401,121200,10356892,3950,3950,3950,3950,0
20250401,121100,10356892,3950,3950,3950,3950,0
20250401,121000,10356892,3950,3950,3950,3950,0
20250401,120900,10356892,3950,3950,3950,3950,0
20250401,120800,10356892,3950,3950,3950,3950,0
20250401,120700,10356892,3950,3950,3950,3950,0
20250401,120600,10356892,3950,3950,3950,3950,0
20250401,120500,10356892,3950,3950,3950,3950,0
20250401,120400,10356892,3950,3950,3950,3950,0
20250401,120300,10356892,3950,3950,3950,3950,0
20250401,120200,10356892,3950,3950,3950,3950,1
20250401,120100,10352942,3995,3995,3995,3995,0
20250401,120000,10352942,3995,3995,3995,3995,0
20250401,115900,10352942,3995,3995,3995,3995,350
20250401,115800,8954692,4000,4000,4000,4000,0
20250401,115700,8954692,4000,4000,4000,4000,0
20250401,115600,8954692,4000,4000,4000,4000,0
20250401,115500,8954692,4000,3995,4000,3995,625
20250401,115400,6455232,4000,4000,4000,4000,0
20250401,115300,6455232,4000,4000,4000,4000,0
20250401,115200,6455232,4000,4000,4000,4000,0
20250401,115100,6455232,4000,4000,4000,4000,0
20250401,115000,6455232,4000,4000,4000,4000,0
20250401,114900,6455232,4000,4000,4000,4000,50
20250401,114800,6255232,4000,4000,4000,4000,0
20250401,114700,6255232,4000,4000,4000,4000,0
20250401,114600,6255232,4000,4000,4000,4000,0
20250401,114500,6255232,4000,4000,4000,4000,0
20250401,114400,6255232,4000,4000,4000,4000,0
20250401,114300,6255232,4000,4000,4000,4000,20
20250401,114200,6175232,3945,3945,3945,3945,0
20250401,114100,6175232,3945,3945,3945,3945,0
20250401,114000,6175232,3945,3945,3945,3945,0
20250401,113900,6175232,3945,3945,3945,3945,15
20250401,113800,6116057,4000,4000,4000,4000,30
20250401,113700,5996057,4000,4000,4000,4000,0
20250401,113600,5996057,4000,4000,4000,4000,0
20250401,113500,5996057,4000,4000,4000,4000,0
20250401,113400,5996057,4000,4000,4000,4000,0
20250401,113300,5996057,4000,4000,4000,4000,0
20250401,113200,5996057,4000,4000,4000,4000,0
20250401,113100,5996057,4000,4000,4000,4000,0
20250401,113000,5996057,4000,4000,4000,4000,0
20250401,112900,5996057,4000,3945,4002,3945,195
20250401,112800,5221500,3945,3945,3945,3945,0
20250401,112700,5221500,3945,3945,3945,3945,0
20250401,112600,5221500,3945,3945,3945,3945,0
20250401,112500,5221500,3945,3945,3945,3945,0
20250401,112400,5221500,3945,3945,3945,3945,0
20250401,112300,5221500,3945,3945,3945,3945,0
20250401,112200,5221500,3945,3945,3945,3945,0
20250401,112100,5221500,3945,3945,3945,3945,0
20250401,112000,5221500,3945,3945,3945,3945,0
20250401,111900,5221500,3945,3945,3945,3945,0
20250401,111800,5221500,3945,3945,3945,3945,0
20250401,111700,5221500,3945,3945,3945,3945,0
20250401,111600,5221500,3945,3945,3945,3945,0
20250401,111500,5221500,3945,3945,3945,3945,0
20250401,111400,5221500,3945,3945,3945,3945,0
20250401,111300,5221500,3945,3945,3945,3945,0
20250401,111200,5221500,3945,3945,3945,3945,0
20250401,111100,5221500,3945,3945,3945,3945,0
20250401,111000,5221500,3945,3945,3945,3945,41
20250401,110900,5059755,3940,3940,3940,3940,0
20250401,110800,5059755,3940,3940,3940,3940,0
20250401,110700,5059755,3940,3940,3940,3940,0
20250401,110600,5059755,3940,3940,3940,3940,0
20250401,110500,5059755,3940,3940,3940,3940,0
20250401,110400,5059755,3940,3940,3940,3940,73
20250401,110300,4772135,3930,3930,3930,3930,0
20250401,110200,4772135,3930,3930,3930,3930,0
20250401,110100,4772135,3930,3930,3930,3930,35
20250401,110000,4634585,3920,3920,3920,3920,0
20250401,105900,4634585,3920,3920,3920,3920,0
20250401,105800,4634585,3920,3920,3920,3920,0
20250401,105700,4634585,3920,3920,3920,3920,0
20250401,105600,4634585,3920,3920,3920,3920,0
20250401,105500,4634585,3920,3920,3920,3920,0
20250401,105400,4634585,3920,3920,3920,3920,0
20250401,105300,4634585,3920,3920,3920,3920,0
20250401,105200,4634585,3920,3920,3920,3920,0
20250401,105100,4634585,3920,3920,3920,3920,0
20250401,105000,4634585,3920,3920,3920,3920,0
20250401,104900,4634585,3920,3920,3920,3920,1
20250401,104800,4630665,3900,3900,3900,3900,0
20250401,104700,4630665,3900,3910,3910,3900,508
20250401,104600,2647660,3910,3910,3910,3910,0
20250401,104500,2647660,3910,3910,3910,3910,0
20250401,104400,2647660,3910,3910,3910,3910,0
20250401,104300,2647660,3910,3910,3910,3910,190
20250401,104200,1904760,3930,3930,3930,3930,0
20250401,104100,1904760,3930,3930,3930,3930,0
20250401,104000,1904760,3930,3930,3930,3930,0
20250401,103900,1904760,3930,3930,3930,3930,0
20250401,103800,1904760,3930,3930,3930,3930,0
20250401,103700,1904760,3930,3930,3930,3930,0
20250401,103600,1904760,3930,3930,3930,3930,0
20250401,103500,1904760,3930,3930,3930,3930,0
20250401,103400,1904760,3930,3930,3930,3930,0
20250401,103300,1904760,3930,3930,3930,3930,0
20250401,103200,1904760,3930,3930,3930,3930,0
20250401,103100,1904760,3930,3930,3930,3930,0
20250401,103000,1904760,3930,3930,3930,3930,0
20250401,102900,1904760,3930,3930,3930,3930,0
20250401,102800,1904760,3930,3930,3930,3930,0
20250401,102700,1904760,3930,3930,3930,3930,0
20250401,102600,1904760,3930,3930,3930,3930,0
20250401,102500,1904760,3930,3930,3930,3930,0
20250401,102400,1904760,3930,3930,3930,3930,0
20250401,102300,1904760,3930,3930,3930,3930,0
20250401,102200,1904760,3930,3930,3930,3930,0
20250401,102100,1904760,3930,3930,3930,3930,0
20250401,102000,1904760,3930,3930,3930,3930,0
20250401,101900,1904760,3930,3930,3930,3930,0
20250401,101800,1904760,3930,3930,3930,3930,0
20250401,101700,1904760,3930,3930,3930,3930,0
20250401,101600,1904760,3930,3930,3930,3930,0
20250401,101500,1904760,3930,3930,3930,3930,0
20250401,101400,1904760,3930,3930,3930,3930,0
20250401,101300,1904760,3930,3930,3930,3930,0
20250401,101200,1904760,3930,3930,3930,3930,0
20250401,101100,1904760,3930,3930,3930,3930,5
20250401,101000,1885110,3930,3930,3930,3930,1
20250401,100900,1881180,3920,3920,3920,3920,0
20250401,100800,1881180,3920,3920,3920,3920,0
20250401,100700,1881180,3920,3920,3920,3920,0
20250401,100600,1881180,3920,3920,3920,3920,0
20250401,100500,1881180,3920,3920,3920,3920,0
20250401,100400,1881180,3920,3920,3920,3920,0
20250401,100300,1881180,3920,3920,3920,3920,0
20250401,100200,1881180,3920,3920,3920,3920,0
20250401,100100,1881180,3920,3920,3920,3920,0
20250401,100000,1881180,3920,3920,3920,3920,0
20250401,095900,1881180,3920,3920,3920,3920,0
20250401,095800,1881180,3920,3920,3920,3920,0
20250401,095700,1881180,3920,3920,3920,3920,0
20250401,095600,1881180,3920,3920,3920,3920,1
20250401,095500,1877260,3920,3920,3920,3920,0
20250401,095400,1877260,3920,3920,3920,3920,0
20250401,095300,1877260,3920,3920,3920,3920,0
20250401,095200,1877260,3920,3920,3920,3920,0
20250401,095100,1877260,3920,3920,3920,3920,0
20250401,095000,1877260,3920,3920,3920,3920,0
20250401,094900,1877260,3920,3920,3920,3920,1
20250401,094800,1873340,3930,3920,3930,3920,5
20250401,094700,1853700,3910,3910,3910,3910,0
20250401,094600,1853700,3910,3910,3910,3910,0
20250401,094500,1853700,3910,3910,3910,3910,0
20250401,094400,1853700,3910,3910,3910,3910,0
20250401,094300,1853700,3910,3910,3910,3910,0
20250401,094200,1853700,3910,3910,3910,3910,0
20250401,094100,1853700,3910,3910,3910,3910,0
20250401,094000,1853700,3910,3910,3910,3910,50
20250401,093900,1658200,3910,3910,3910,3910,0
20250401,093800,1658200,3910,3910,3910,3910,0
20250401,093700,1658200,3910,3910,3910,3910,0
20250401,093600,1658200,3910,3910,3910,3910,0
20250401,093500,1658200,3910,3910,3910,3910,0
20250401,093400,1658200,3910,3910,3910,3910,0
20250401,093300,1658200,3910,3920,3920,3910,2
20250401,093200,1650370,3915,3915,3915,3915,0
20250401,093100,1650370,3915,3915,3915,3915,0
20250401,093000,1650370,3915,3915,3915,3915,0
20250401,092900,1650370,3915,3915,3915,3915,0
20250401,092800,1650370,3915,3915,3915,3915,0
20250401,092700,1650370,3915,3915,3915,3915,0
20250401,092600,1650370,3915,3915,3915,3915,0
20250401,092500,1650370,3915,3920,3920,3915,20
20250401,092400,1572065,3970,3970,3970,3970,0
20250401,092300,1572065,3970,3970,3970,3970,0
20250401,092200,1572065,3970,3970,3970,3970,0
20250401,092100,1572065,3970,3970,3970,3970,0
20250401,092000,1572065,3970,3970,3970,3970,0
20250401,091900,1572065,3970,3970,3970,3970,0
20250401,091800,1572065,3970,3970,3970,3970,0
20250401,091700,1572065,3970,3970,3970,3970,0
20250401,091600,1572065,3970,3970,3970,3970,3
20250401,091500,1560155,3910,3910,3910,3910,0
20250401,091400,1560155,3910,3910,3910,3910,0
20250401,091300,1560155,3910,3910,3910,3910,0
20250401,091200,1560155,3910,3910,3910,3910,0
20250401,091100,1560155,3910,3910,3910,3910,0
20250401,091000,1560155,3910,3910,3910,3910,0
20250401,090900,1560155,3910,3915,3915,3910,200
20250401,090800,777655,3915,3915,3915,3915,0
20250401,090700,777655,3915,3915,3915,3915,0
20250401,090600,777655,3915,3915,3915,3915,0
20250401,090500,777655,3915,3915,3915,3915,3
20250401,090400,765910,3950,3950,3950,3950,0
20250401,090300,765910,3950,3950,3950,3950,0
20250401,090200,765910,3950,3950,3950,3950,10
20250401,090100,726410,3910,3910,3910,3910,16
20250401,090000,663850,3905,3905,3905,3905,170
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191700 13565917 4000 4000 4000 4000 11
3 20250401 191600 13565917 4000 4000 4000 4000 0
4 20250401 191500 13565917 4000 4000 4000 4000 0
5 20250401 191400 13565917 4000 4000 4000 4000 0
6 20250401 191300 13565917 4000 4000 4000 4000 0
7 20250401 191200 13565917 4000 4000 4000 4000 0
8 20250401 191100 13565917 4000 4000 4000 4000 0
9 20250401 191000 13565917 4000 4000 4000 4000 0
10 20250401 190900 13565917 4000 4000 4000 4000 0
11 20250401 190800 13565917 4000 4000 4000 4000 0
12 20250401 190700 13565917 4000 4000 4000 4000 0
13 20250401 190600 13565917 4000 4000 4000 4000 0
14 20250401 190500 13565917 4000 4000 4000 4000 0
15 20250401 190400 13565917 4000 4000 4000 4000 0
16 20250401 190300 13565917 4000 4000 4000 4000 0
17 20250401 190200 13565917 4000 4000 4000 4000 0
18 20250401 190100 13565917 4000 4000 4000 4000 0
19 20250401 190000 13565917 4000 4000 4000 4000 0
20 20250401 185900 13565917 4000 4000 4000 4000 0
21 20250401 185800 13565917 4000 4000 4000 4000 0
22 20250401 185700 13565917 4000 4000 4000 4000 0
23 20250401 185600 13565917 4000 4000 4000 4000 0
24 20250401 185500 13565917 4000 4000 4000 4000 0
25 20250401 185400 13565917 4000 4000 4000 4000 0
26 20250401 185300 13565917 4000 4000 4000 4000 0
27 20250401 185200 13565917 4000 4000 4000 4000 0
28 20250401 185100 13565917 4000 4000 4000 4000 0
29 20250401 185000 13565917 4000 4000 4000 4000 0
30 20250401 184900 13565917 4000 4000 4000 4000 0
31 20250401 184800 13565917 4000 4000 4000 4000 0
32 20250401 184700 13565917 4000 4000 4000 4000 11
33 20250401 184600 13565917 4000 4000 4000 4000 0
34 20250401 184500 13565917 4000 4000 4000 4000 0
35 20250401 184400 13565917 4000 4000 4000 4000 0
36 20250401 184300 13565917 4000 4000 4000 4000 0
37 20250401 184200 13565917 4000 4000 4000 4000 0
38 20250401 184100 13565917 4000 4000 4000 4000 0
39 20250401 184000 13565917 4000 4000 4000 4000 0
40 20250401 183900 13565917 4000 4000 4000 4000 0
41 20250401 183800 13565917 4000 4000 4000 4000 0
42 20250401 183700 13565917 4000 4000 4000 4000 0
43 20250401 183600 13565917 4000 4000 4000 4000 0
44 20250401 183500 13565917 4000 4000 4000 4000 0
45 20250401 183400 13565917 4000 4000 4000 4000 0
46 20250401 183300 13565917 4000 4000 4000 4000 0
47 20250401 183200 13565917 4000 4000 4000 4000 0
48 20250401 183100 13565917 4000 4000 4000 4000 0
49 20250401 183000 13565917 4000 4000 4000 4000 0
50 20250401 182900 13565917 4000 4000 4000 4000 0
51 20250401 182800 13565917 4000 4000 4000 4000 0
52 20250401 182700 13565917 4000 4000 4000 4000 0
53 20250401 182600 13565917 4000 4000 4000 4000 0
54 20250401 182500 13565917 4000 4000 4000 4000 0
55 20250401 182400 13565917 4000 4000 4000 4000 0
56 20250401 182300 13565917 4000 4000 4000 4000 0
57 20250401 182200 13565917 4000 4000 4000 4000 0
58 20250401 182100 13565917 4000 4000 4000 4000 0
59 20250401 182000 13565917 4000 4000 4000 4000 0
60 20250401 181900 13565917 4000 4000 4000 4000 0
61 20250401 181800 13565917 4000 4000 4000 4000 0
62 20250401 181700 13565917 4000 4000 4000 4000 11
63 20250401 181600 13565917 4000 4000 4000 4000 0
64 20250401 181500 13565917 4000 4000 4000 4000 0
65 20250401 181400 13565917 4000 4000 4000 4000 0
66 20250401 181300 13565917 4000 4000 4000 4000 0
67 20250401 181200 13565917 4000 4000 4000 4000 0
68 20250401 181100 13565917 4000 4000 4000 4000 0
69 20250401 181000 13565917 4000 4000 4000 4000 0
70 20250401 180900 13565917 4000 4000 4000 4000 0
71 20250401 180800 13565917 4000 4000 4000 4000 0
72 20250401 180700 13565917 4000 4000 4000 4000 0
73 20250401 180600 13565917 4000 4000 4000 4000 0
74 20250401 180500 13565917 4000 4000 4000 4000 0
75 20250401 180400 13565917 4000 4000 4000 4000 0
76 20250401 180300 13565917 4000 4000 4000 4000 0
77 20250401 180200 13565917 4000 4000 4000 4000 0
78 20250401 180100 13565917 4000 4000 4000 4000 0
79 20250401 180000 13565917 4000 4000 4000 4000 0
80 20250401 175900 13565917 4000 4000 4000 4000 0
81 20250401 175800 13565917 4000 4000 4000 4000 0
82 20250401 175700 13565917 4000 4000 4000 4000 0
83 20250401 175600 13565917 4000 4000 4000 4000 0
84 20250401 175500 13565917 4000 4000 4000 4000 0
85 20250401 175400 13565917 4000 4000 4000 4000 0
86 20250401 175300 13565917 4000 4000 4000 4000 0
87 20250401 175200 13565917 4000 4000 4000 4000 0
88 20250401 175100 13565917 4000 4000 4000 4000 0
89 20250401 175000 13565917 4000 4000 4000 4000 0
90 20250401 174900 13565917 4000 4000 4000 4000 0
91 20250401 174800 13565917 4000 4000 4000 4000 0
92 20250401 174700 13565917 4000 4000 4000 4000 11
93 20250401 174600 13565917 4000 4000 4000 4000 0
94 20250401 174500 13565917 4000 4000 4000 4000 0
95 20250401 174400 13565917 4000 4000 4000 4000 0
96 20250401 174300 13565917 4000 4000 4000 4000 0
97 20250401 174200 13565917 4000 4000 4000 4000 0
98 20250401 174100 13565917 4000 4000 4000 4000 0
99 20250401 174000 13565917 4000 4000 4000 4000 0
100 20250401 173900 13565917 4000 4000 4000 4000 0
101 20250401 173800 13565917 4000 4000 4000 4000 0
102 20250401 173700 13565917 4000 4000 4000 4000 0
103 20250401 173600 13565917 4000 4000 4000 4000 0
104 20250401 173500 13565917 4000 4000 4000 4000 0
105 20250401 173400 13565917 4000 4000 4000 4000 0
106 20250401 173300 13565917 4000 4000 4000 4000 0
107 20250401 173200 13565917 4000 4000 4000 4000 0
108 20250401 173100 13565917 4000 4000 4000 4000 0
109 20250401 173000 13565917 4000 4000 4000 4000 0
110 20250401 172900 13565917 4000 4000 4000 4000 0
111 20250401 172800 13565917 4000 4000 4000 4000 0
112 20250401 172700 13565917 4000 4000 4000 4000 0
113 20250401 172600 13565917 4000 4000 4000 4000 0
114 20250401 172500 13565917 4000 4000 4000 4000 0
115 20250401 172400 13565917 4000 4000 4000 4000 0
116 20250401 172300 13565917 4000 4000 4000 4000 0
117 20250401 172200 13565917 4000 4000 4000 4000 0
118 20250401 172100 13565917 4000 4000 4000 4000 0
119 20250401 172000 13565917 4000 4000 4000 4000 0
120 20250401 171900 13565917 4000 4000 4000 4000 0
121 20250401 171800 13565917 4000 4000 4000 4000 0
122 20250401 171700 13565917 4000 4000 4000 4000 11
123 20250401 171600 13565917 4000 4000 4000 4000 0
124 20250401 171500 13565917 4000 4000 4000 4000 0
125 20250401 171400 13565917 4000 4000 4000 4000 0
126 20250401 171300 13565917 4000 4000 4000 4000 0
127 20250401 171200 13565917 4000 4000 4000 4000 0
128 20250401 171100 13565917 4000 4000 4000 4000 0
129 20250401 171000 13565917 4000 4000 4000 4000 0
130 20250401 170900 13565917 4000 4000 4000 4000 0
131 20250401 170800 13565917 4000 4000 4000 4000 0
132 20250401 170700 13565917 4000 4000 4000 4000 0
133 20250401 170600 13565917 4000 4000 4000 4000 0
134 20250401 170500 13565917 4000 4000 4000 4000 0
135 20250401 170400 13565917 4000 4000 4000 4000 0
136 20250401 170300 13565917 4000 4000 4000 4000 0
137 20250401 170200 13565917 4000 4000 4000 4000 0
138 20250401 170100 13565917 4000 4000 4000 4000 0
139 20250401 170000 13565917 4000 4000 4000 4000 0
140 20250401 165900 13565917 4000 4000 4000 4000 0
141 20250401 165800 13565917 4000 4000 4000 4000 0
142 20250401 165700 13565917 4000 4000 4000 4000 0
143 20250401 165600 13565917 4000 4000 4000 4000 0
144 20250401 165500 13565917 4000 4000 4000 4000 0
145 20250401 165400 13565917 4000 4000 4000 4000 0
146 20250401 165300 13565917 4000 4000 4000 4000 0
147 20250401 165200 13565917 4000 4000 4000 4000 0
148 20250401 165100 13565917 4000 4000 4000 4000 0
149 20250401 165000 13565917 4000 4000 4000 4000 0
150 20250401 164900 13565917 4000 4000 4000 4000 0
151 20250401 164800 13565917 4000 4000 4000 4000 0
152 20250401 164700 13565917 4000 4000 4000 4000 11
153 20250401 164600 13565917 4000 4000 4000 4000 0
154 20250401 164500 13565917 4000 4000 4000 4000 0
155 20250401 164400 13565917 4000 4000 4000 4000 0
156 20250401 164300 13565917 4000 4000 4000 4000 0
157 20250401 164200 13565917 4000 4000 4000 4000 0
158 20250401 164100 13565917 4000 4000 4000 4000 0
159 20250401 164000 13565917 4000 4000 4000 4000 0
160 20250401 163900 13565917 4000 4000 4000 4000 0
161 20250401 163800 13565917 4000 4000 4000 4000 0
162 20250401 163700 13565917 4000 4000 4000 4000 0
163 20250401 163600 13565917 4000 4000 4000 4000 0
164 20250401 163500 13565917 4000 4000 4000 4000 0
165 20250401 163400 13565917 4000 4000 4000 4000 0
166 20250401 163300 13565917 4000 4000 4000 4000 0
167 20250401 163200 13565917 4000 4000 4000 4000 0
168 20250401 163100 13565917 4000 4000 4000 4000 0
169 20250401 163000 13565917 4000 4000 4000 4000 0
170 20250401 162900 13565917 4000 4000 4000 4000 0
171 20250401 162800 13565917 4000 4000 4000 4000 0
172 20250401 162700 13565917 4000 4000 4000 4000 0
173 20250401 162600 13565917 4000 4000 4000 4000 0
174 20250401 162500 13565917 4000 4000 4000 4000 0
175 20250401 162400 13565917 4000 4000 4000 4000 0
176 20250401 162300 13565917 4000 4000 4000 4000 0
177 20250401 162200 13565917 4000 4000 4000 4000 0
178 20250401 162100 13565917 4000 4000 4000 4000 0
179 20250401 162000 13565917 4000 4000 4000 4000 0
180 20250401 161900 13565917 4000 4000 4000 4000 0
181 20250401 161800 13565917 4000 4000 4000 4000 0
182 20250401 161700 13565917 4000 4000 4000 4000 11
183 20250401 161600 13565917 4000 4000 4000 4000 0
184 20250401 161500 13565917 4000 4000 4000 4000 0
185 20250401 161400 13565917 4000 4000 4000 4000 0
186 20250401 161300 13565917 4000 4000 4000 4000 0
187 20250401 161200 13565917 4000 4000 4000 4000 0
188 20250401 161100 13565917 4000 4000 4000 4000 0
189 20250401 161000 13565917 4000 4000 4000 4000 0
190 20250401 160900 13565917 4000 4000 4000 4000 0
191 20250401 160800 13565917 4000 4000 4000 4000 0
192 20250401 160700 13565917 4000 4000 4000 4000 0
193 20250401 160600 13565917 4000 4000 4000 4000 0
194 20250401 160500 13565917 4000 4000 4000 4000 0
195 20250401 160400 13565917 4000 4000 4000 4000 0
196 20250401 160300 13565917 4000 4000 4000 4000 0
197 20250401 160200 13565917 4000 4000 4000 4000 0
198 20250401 160100 13565917 4000 4000 4000 4000 0
199 20250401 160000 13565917 4000 4000 4000 4000 0
200 20250401 155900 13565917 4000 4000 4000 4000 0
201 20250401 155800 13565917 4000 4000 4000 4000 0
202 20250401 155700 13565917 4000 4000 4000 4000 0
203 20250401 155600 13565917 4000 4000 4000 4000 0
204 20250401 155500 13565917 4000 4000 4000 4000 0
205 20250401 155400 13565917 4000 4000 4000 4000 0
206 20250401 155300 13565917 4000 4000 4000 4000 0
207 20250401 155200 13565917 4000 4000 4000 4000 0
208 20250401 155100 13565917 4000 4000 4000 4000 0
209 20250401 155000 13565917 4000 4000 4000 4000 0
210 20250401 154900 13565917 4000 4000 4000 4000 0
211 20250401 154800 13565917 4000 4000 4000 4000 0
212 20250401 154700 13565917 4000 4000 4000 4000 11
213 20250401 154600 13565917 4000 4000 4000 4000 0
214 20250401 154500 13565917 4000 4000 4000 4000 0
215 20250401 154400 13565917 4000 4000 4000 4000 0
216 20250401 154300 13565917 4000 4000 4000 4000 0
217 20250401 154200 13565917 4000 4000 4000 4000 0
218 20250401 154100 13565917 4000 4000 4000 4000 0
219 20250401 154000 13565917 4000 4000 4000 4000 0
220 20250401 153900 13565917 4000 4000 4000 4000 0
221 20250401 153800 13565917 4000 4000 4000 4000 0
222 20250401 153700 13565917 4000 4000 4000 4000 0
223 20250401 153600 13565917 4000 4000 4000 4000 0
224 20250401 153500 13565917 4000 4000 4000 4000 0
225 20250401 153400 13565917 4000 4000 4000 4000 0
226 20250401 153300 13565917 4000 4000 4000 4000 0
227 20250401 153200 13565917 4000 4000 4000 4000 0
228 20250401 153100 13565917 4000 4000 4000 4000 0
229 20250401 153000 13565917 4000 4000 4000 4000 11
230 20250401 152900 13521917 3970 3970 3970 3970 0
231 20250401 152800 13521917 3970 3970 3970 3970 0
232 20250401 152700 13521917 3970 3970 3970 3970 0
233 20250401 152600 13521917 3970 3970 3970 3970 0
234 20250401 152500 13521917 3970 3970 3970 3970 0
235 20250401 152400 13521917 3970 3970 3970 3970 0
236 20250401 152300 13521917 3970 3970 3970 3970 0
237 20250401 152200 13521917 3970 3970 3970 3970 0
238 20250401 152100 13521917 3970 3970 3970 3970 0
239 20250401 152000 13521917 3970 3970 3970 3970 0
240 20250401 151900 13521917 3970 3970 3970 3970 0
241 20250401 151800 13521917 3970 3970 3970 3970 0
242 20250401 151700 13521917 3970 3970 3970 3970 0
243 20250401 151600 13521917 3970 3970 3970 3970 0
244 20250401 151500 13521917 3970 3970 3970 3970 39
245 20250401 151400 13367087 3995 3995 3995 3995 0
246 20250401 151300 13367087 3995 3995 3995 3995 1
247 20250401 151200 13363092 3995 3995 3995 3995 0
248 20250401 151100 13363092 3995 3995 3995 3995 1
249 20250401 151000 13359097 3970 3970 3970 3970 0
250 20250401 150900 13359097 3970 3970 3970 3970 0
251 20250401 150800 13359097 3970 3970 3970 3970 0
252 20250401 150700 13359097 3970 3970 3990 3970 594
253 20250401 150600 10989077 3970 3970 3970 3970 0
254 20250401 150500 10989077 3970 3970 3970 3970 0
255 20250401 150400 10989077 3970 3970 3970 3970 0
256 20250401 150300 10989077 3970 3970 3970 3970 0
257 20250401 150200 10989077 3970 3970 3970 3970 0
258 20250401 150100 10989077 3970 3970 3970 3970 0
259 20250401 150000 10989077 3970 3970 3970 3970 1
260 20250401 145900 10985107 3990 3990 3990 3990 0
261 20250401 145800 10985107 3990 3990 3990 3990 0
262 20250401 145700 10985107 3990 3990 3990 3990 0
263 20250401 145600 10985107 3990 3990 3990 3990 0
264 20250401 145500 10985107 3990 3990 3990 3990 0
265 20250401 145400 10985107 3990 3990 3990 3990 0
266 20250401 145300 10985107 3990 3990 3990 3990 0
267 20250401 145200 10985107 3990 3990 3990 3990 0
268 20250401 145100 10985107 3990 3990 3990 3990 0
269 20250401 145000 10985107 3990 3970 3990 3970 36
270 20250401 144900 10841487 3990 3990 3990 3990 0
271 20250401 144800 10841487 3990 3990 3990 3990 0
272 20250401 144700 10841487 3990 3990 3990 3990 0
273 20250401 144600 10841487 3990 3970 3990 3970 99
274 20250401 144500 10448272 3970 3970 3970 3970 0
275 20250401 144400 10448272 3970 3970 3970 3970 1
276 20250401 144300 10444302 3970 3970 3970 3970 0
277 20250401 144200 10444302 3970 3970 3970 3970 0
278 20250401 144100 10444302 3970 3970 3970 3970 0
279 20250401 144000 10444302 3970 3970 3970 3970 0
280 20250401 143900 10444302 3970 3970 3970 3970 0
281 20250401 143800 10444302 3970 3970 3970 3970 0
282 20250401 143700 10444302 3970 3970 3970 3970 0
283 20250401 143600 10444302 3970 3970 3970 3970 0
284 20250401 143500 10444302 3970 3970 3970 3970 1
285 20250401 143400 10440332 3990 3990 3990 3990 0
286 20250401 143300 10440332 3990 3990 3990 3990 0
287 20250401 143200 10440332 3990 3990 3990 3990 0
288 20250401 143100 10440332 3990 3970 3990 3970 2
289 20250401 143000 10432372 3965 3965 3965 3965 2
290 20250401 142900 10424442 3965 3965 3965 3965 0
291 20250401 142800 10424442 3965 3965 3965 3965 0
292 20250401 142700 10424442 3965 3965 3965 3965 0
293 20250401 142600 10424442 3965 3965 3965 3965 1
294 20250401 142500 10420477 3965 3965 3965 3965 0
295 20250401 142400 10420477 3965 3965 3965 3965 0
296 20250401 142300 10420477 3965 3965 3965 3965 0
297 20250401 142200 10420477 3965 3965 3965 3965 0
298 20250401 142100 10420477 3965 3965 3965 3965 0
299 20250401 142000 10420477 3965 3965 3965 3965 2
300 20250401 141900 10412547 3970 3970 3970 3970 0
301 20250401 141800 10412547 3970 3970 3970 3970 0
302 20250401 141700 10412547 3970 3970 3970 3970 0
303 20250401 141600 10412547 3970 3970 3970 3970 0
304 20250401 141500 10412547 3970 3970 3970 3970 0
305 20250401 141400 10412547 3970 3970 3970 3970 0
306 20250401 141300 10412547 3970 3970 3970 3970 1
307 20250401 141200 10408577 3990 3990 3990 3990 0
308 20250401 141100 10408577 3990 3990 3990 3990 0
309 20250401 141000 10408577 3990 3990 3990 3990 0
310 20250401 140900 10408577 3990 3990 3990 3990 0
311 20250401 140800 10408577 3990 3990 3990 3990 0
312 20250401 140700 10408577 3990 3990 3990 3990 0
313 20250401 140600 10408577 3990 3990 3990 3990 0
314 20250401 140500 10408577 3990 3990 3990 3990 0
315 20250401 140400 10408577 3990 3990 3990 3990 0
316 20250401 140300 10408577 3990 3990 3990 3990 0
317 20250401 140200 10408577 3990 3990 3990 3990 0
318 20250401 140100 10408577 3990 3990 3990 3990 0
319 20250401 140000 10408577 3990 3990 3990 3990 0
320 20250401 135900 10408577 3990 3990 3990 3990 0
321 20250401 135800 10408577 3990 3990 3990 3990 0
322 20250401 135700 10408577 3990 3990 3990 3990 0
323 20250401 135600 10408577 3990 3990 3990 3990 0
324 20250401 135500 10408577 3990 3990 3990 3990 0
325 20250401 135400 10408577 3990 3990 3990 3990 0
326 20250401 135300 10408577 3990 3990 3990 3990 0
327 20250401 135200 10408577 3990 3990 3990 3990 0
328 20250401 135100 10408577 3990 3990 3990 3990 0
329 20250401 135000 10408577 3990 3990 3990 3990 0
330 20250401 134900 10408577 3990 3990 3990 3990 0
331 20250401 134800 10408577 3990 3990 3990 3990 0
332 20250401 134700 10408577 3990 3990 3990 3990 0
333 20250401 134600 10408577 3990 3990 3990 3990 0
334 20250401 134500 10408577 3990 3990 3990 3990 0
335 20250401 134400 10408577 3990 3990 3990 3990 0
336 20250401 134300 10408577 3990 3990 3990 3990 0
337 20250401 134200 10408577 3990 3990 3990 3990 0
338 20250401 134100 10408577 3990 3990 3990 3990 0
339 20250401 134000 10408577 3990 3990 3990 3990 0
340 20250401 133900 10408577 3990 3990 3990 3990 0
341 20250401 133800 10408577 3990 3990 3990 3990 0
342 20250401 133700 10408577 3990 3990 3990 3990 0
343 20250401 133600 10408577 3990 3990 3990 3990 0
344 20250401 133500 10408577 3990 3990 3990 3990 0
345 20250401 133400 10408577 3990 3970 3990 3970 2
346 20250401 133300 10400617 3970 3970 3970 3970 0
347 20250401 133200 10400617 3970 3970 3970 3970 0
348 20250401 133100 10400617 3970 3970 3970 3970 0
349 20250401 133000 10400617 3970 3970 3970 3970 1
350 20250401 132900 10396647 3990 3990 3990 3990 0
351 20250401 132800 10396647 3990 3990 3990 3990 0
352 20250401 132700 10396647 3990 3970 3990 3970 6
353 20250401 132600 10372777 3975 3975 3975 3975 0
354 20250401 132500 10372777 3975 3975 3975 3975 0
355 20250401 132400 10372777 3975 3975 3975 3975 0
356 20250401 132300 10372777 3975 3975 3975 3975 0
357 20250401 132200 10372777 3975 3975 3975 3975 0
358 20250401 132100 10372777 3975 3975 3975 3975 0
359 20250401 132000 10372777 3975 3975 3975 3975 0
360 20250401 131900 10372777 3975 3975 3975 3975 0
361 20250401 131800 10372777 3975 3975 3975 3975 0
362 20250401 131700 10372777 3975 3975 3975 3975 0
363 20250401 131600 10372777 3975 3975 3975 3975 0
364 20250401 131500 10372777 3975 3975 3975 3975 0
365 20250401 131400 10372777 3975 3975 3975 3975 0
366 20250401 131300 10372777 3975 3975 3975 3975 0
367 20250401 131200 10372777 3975 3975 3975 3975 0
368 20250401 131100 10372777 3975 3975 3975 3975 0
369 20250401 131000 10372777 3975 3975 3975 3975 0
370 20250401 130900 10372777 3975 3975 3975 3975 0
371 20250401 130800 10372777 3975 3970 3975 3970 2
372 20250401 130700 10364832 3970 3970 3970 3970 1
373 20250401 130600 10360862 3970 3970 3970 3970 0
374 20250401 130500 10360862 3970 3970 3970 3970 0
375 20250401 130400 10360862 3970 3970 3970 3970 0
376 20250401 130300 10360862 3970 3970 3970 3970 0
377 20250401 130200 10360862 3970 3970 3970 3970 0
378 20250401 130100 10360862 3970 3970 3970 3970 0
379 20250401 130000 10360862 3970 3970 3970 3970 1
380 20250401 125900 10356892 3950 3950 3950 3950 0
381 20250401 125800 10356892 3950 3950 3950 3950 0
382 20250401 125700 10356892 3950 3950 3950 3950 0
383 20250401 125600 10356892 3950 3950 3950 3950 0
384 20250401 125500 10356892 3950 3950 3950 3950 0
385 20250401 125400 10356892 3950 3950 3950 3950 0
386 20250401 125300 10356892 3950 3950 3950 3950 0
387 20250401 125200 10356892 3950 3950 3950 3950 0
388 20250401 125100 10356892 3950 3950 3950 3950 0
389 20250401 125000 10356892 3950 3950 3950 3950 0
390 20250401 124900 10356892 3950 3950 3950 3950 0
391 20250401 124800 10356892 3950 3950 3950 3950 0
392 20250401 124700 10356892 3950 3950 3950 3950 0
393 20250401 124600 10356892 3950 3950 3950 3950 0
394 20250401 124500 10356892 3950 3950 3950 3950 0
395 20250401 124400 10356892 3950 3950 3950 3950 0
396 20250401 124300 10356892 3950 3950 3950 3950 0
397 20250401 124200 10356892 3950 3950 3950 3950 0
398 20250401 124100 10356892 3950 3950 3950 3950 0
399 20250401 124000 10356892 3950 3950 3950 3950 0
400 20250401 123900 10356892 3950 3950 3950 3950 0
401 20250401 123800 10356892 3950 3950 3950 3950 0
402 20250401 123700 10356892 3950 3950 3950 3950 0
403 20250401 123600 10356892 3950 3950 3950 3950 0
404 20250401 123500 10356892 3950 3950 3950 3950 0
405 20250401 123400 10356892 3950 3950 3950 3950 0
406 20250401 123300 10356892 3950 3950 3950 3950 0
407 20250401 123200 10356892 3950 3950 3950 3950 0
408 20250401 123100 10356892 3950 3950 3950 3950 0
409 20250401 123000 10356892 3950 3950 3950 3950 0
410 20250401 122900 10356892 3950 3950 3950 3950 0
411 20250401 122800 10356892 3950 3950 3950 3950 0
412 20250401 122700 10356892 3950 3950 3950 3950 0
413 20250401 122600 10356892 3950 3950 3950 3950 0
414 20250401 122500 10356892 3950 3950 3950 3950 0
415 20250401 122400 10356892 3950 3950 3950 3950 0
416 20250401 122300 10356892 3950 3950 3950 3950 0
417 20250401 122200 10356892 3950 3950 3950 3950 0
418 20250401 122100 10356892 3950 3950 3950 3950 0
419 20250401 122000 10356892 3950 3950 3950 3950 0
420 20250401 121900 10356892 3950 3950 3950 3950 0
421 20250401 121800 10356892 3950 3950 3950 3950 0
422 20250401 121700 10356892 3950 3950 3950 3950 0
423 20250401 121600 10356892 3950 3950 3950 3950 0
424 20250401 121500 10356892 3950 3950 3950 3950 0
425 20250401 121400 10356892 3950 3950 3950 3950 0
426 20250401 121300 10356892 3950 3950 3950 3950 0
427 20250401 121200 10356892 3950 3950 3950 3950 0
428 20250401 121100 10356892 3950 3950 3950 3950 0
429 20250401 121000 10356892 3950 3950 3950 3950 0
430 20250401 120900 10356892 3950 3950 3950 3950 0
431 20250401 120800 10356892 3950 3950 3950 3950 0
432 20250401 120700 10356892 3950 3950 3950 3950 0
433 20250401 120600 10356892 3950 3950 3950 3950 0
434 20250401 120500 10356892 3950 3950 3950 3950 0
435 20250401 120400 10356892 3950 3950 3950 3950 0
436 20250401 120300 10356892 3950 3950 3950 3950 0
437 20250401 120200 10356892 3950 3950 3950 3950 1
438 20250401 120100 10352942 3995 3995 3995 3995 0
439 20250401 120000 10352942 3995 3995 3995 3995 0
440 20250401 115900 10352942 3995 3995 3995 3995 350
441 20250401 115800 8954692 4000 4000 4000 4000 0
442 20250401 115700 8954692 4000 4000 4000 4000 0
443 20250401 115600 8954692 4000 4000 4000 4000 0
444 20250401 115500 8954692 4000 3995 4000 3995 625
445 20250401 115400 6455232 4000 4000 4000 4000 0
446 20250401 115300 6455232 4000 4000 4000 4000 0
447 20250401 115200 6455232 4000 4000 4000 4000 0
448 20250401 115100 6455232 4000 4000 4000 4000 0
449 20250401 115000 6455232 4000 4000 4000 4000 0
450 20250401 114900 6455232 4000 4000 4000 4000 50
451 20250401 114800 6255232 4000 4000 4000 4000 0
452 20250401 114700 6255232 4000 4000 4000 4000 0
453 20250401 114600 6255232 4000 4000 4000 4000 0
454 20250401 114500 6255232 4000 4000 4000 4000 0
455 20250401 114400 6255232 4000 4000 4000 4000 0
456 20250401 114300 6255232 4000 4000 4000 4000 20
457 20250401 114200 6175232 3945 3945 3945 3945 0
458 20250401 114100 6175232 3945 3945 3945 3945 0
459 20250401 114000 6175232 3945 3945 3945 3945 0
460 20250401 113900 6175232 3945 3945 3945 3945 15
461 20250401 113800 6116057 4000 4000 4000 4000 30
462 20250401 113700 5996057 4000 4000 4000 4000 0
463 20250401 113600 5996057 4000 4000 4000 4000 0
464 20250401 113500 5996057 4000 4000 4000 4000 0
465 20250401 113400 5996057 4000 4000 4000 4000 0
466 20250401 113300 5996057 4000 4000 4000 4000 0
467 20250401 113200 5996057 4000 4000 4000 4000 0
468 20250401 113100 5996057 4000 4000 4000 4000 0
469 20250401 113000 5996057 4000 4000 4000 4000 0
470 20250401 112900 5996057 4000 3945 4002 3945 195
471 20250401 112800 5221500 3945 3945 3945 3945 0
472 20250401 112700 5221500 3945 3945 3945 3945 0
473 20250401 112600 5221500 3945 3945 3945 3945 0
474 20250401 112500 5221500 3945 3945 3945 3945 0
475 20250401 112400 5221500 3945 3945 3945 3945 0
476 20250401 112300 5221500 3945 3945 3945 3945 0
477 20250401 112200 5221500 3945 3945 3945 3945 0
478 20250401 112100 5221500 3945 3945 3945 3945 0
479 20250401 112000 5221500 3945 3945 3945 3945 0
480 20250401 111900 5221500 3945 3945 3945 3945 0
481 20250401 111800 5221500 3945 3945 3945 3945 0
482 20250401 111700 5221500 3945 3945 3945 3945 0
483 20250401 111600 5221500 3945 3945 3945 3945 0
484 20250401 111500 5221500 3945 3945 3945 3945 0
485 20250401 111400 5221500 3945 3945 3945 3945 0
486 20250401 111300 5221500 3945 3945 3945 3945 0
487 20250401 111200 5221500 3945 3945 3945 3945 0
488 20250401 111100 5221500 3945 3945 3945 3945 0
489 20250401 111000 5221500 3945 3945 3945 3945 41
490 20250401 110900 5059755 3940 3940 3940 3940 0
491 20250401 110800 5059755 3940 3940 3940 3940 0
492 20250401 110700 5059755 3940 3940 3940 3940 0
493 20250401 110600 5059755 3940 3940 3940 3940 0
494 20250401 110500 5059755 3940 3940 3940 3940 0
495 20250401 110400 5059755 3940 3940 3940 3940 73
496 20250401 110300 4772135 3930 3930 3930 3930 0
497 20250401 110200 4772135 3930 3930 3930 3930 0
498 20250401 110100 4772135 3930 3930 3930 3930 35
499 20250401 110000 4634585 3920 3920 3920 3920 0
500 20250401 105900 4634585 3920 3920 3920 3920 0
501 20250401 105800 4634585 3920 3920 3920 3920 0
502 20250401 105700 4634585 3920 3920 3920 3920 0
503 20250401 105600 4634585 3920 3920 3920 3920 0
504 20250401 105500 4634585 3920 3920 3920 3920 0
505 20250401 105400 4634585 3920 3920 3920 3920 0
506 20250401 105300 4634585 3920 3920 3920 3920 0
507 20250401 105200 4634585 3920 3920 3920 3920 0
508 20250401 105100 4634585 3920 3920 3920 3920 0
509 20250401 105000 4634585 3920 3920 3920 3920 0
510 20250401 104900 4634585 3920 3920 3920 3920 1
511 20250401 104800 4630665 3900 3900 3900 3900 0
512 20250401 104700 4630665 3900 3910 3910 3900 508
513 20250401 104600 2647660 3910 3910 3910 3910 0
514 20250401 104500 2647660 3910 3910 3910 3910 0
515 20250401 104400 2647660 3910 3910 3910 3910 0
516 20250401 104300 2647660 3910 3910 3910 3910 190
517 20250401 104200 1904760 3930 3930 3930 3930 0
518 20250401 104100 1904760 3930 3930 3930 3930 0
519 20250401 104000 1904760 3930 3930 3930 3930 0
520 20250401 103900 1904760 3930 3930 3930 3930 0
521 20250401 103800 1904760 3930 3930 3930 3930 0
522 20250401 103700 1904760 3930 3930 3930 3930 0
523 20250401 103600 1904760 3930 3930 3930 3930 0
524 20250401 103500 1904760 3930 3930 3930 3930 0
525 20250401 103400 1904760 3930 3930 3930 3930 0
526 20250401 103300 1904760 3930 3930 3930 3930 0
527 20250401 103200 1904760 3930 3930 3930 3930 0
528 20250401 103100 1904760 3930 3930 3930 3930 0
529 20250401 103000 1904760 3930 3930 3930 3930 0
530 20250401 102900 1904760 3930 3930 3930 3930 0
531 20250401 102800 1904760 3930 3930 3930 3930 0
532 20250401 102700 1904760 3930 3930 3930 3930 0
533 20250401 102600 1904760 3930 3930 3930 3930 0
534 20250401 102500 1904760 3930 3930 3930 3930 0
535 20250401 102400 1904760 3930 3930 3930 3930 0
536 20250401 102300 1904760 3930 3930 3930 3930 0
537 20250401 102200 1904760 3930 3930 3930 3930 0
538 20250401 102100 1904760 3930 3930 3930 3930 0
539 20250401 102000 1904760 3930 3930 3930 3930 0
540 20250401 101900 1904760 3930 3930 3930 3930 0
541 20250401 101800 1904760 3930 3930 3930 3930 0
542 20250401 101700 1904760 3930 3930 3930 3930 0
543 20250401 101600 1904760 3930 3930 3930 3930 0
544 20250401 101500 1904760 3930 3930 3930 3930 0
545 20250401 101400 1904760 3930 3930 3930 3930 0
546 20250401 101300 1904760 3930 3930 3930 3930 0
547 20250401 101200 1904760 3930 3930 3930 3930 0
548 20250401 101100 1904760 3930 3930 3930 3930 5
549 20250401 101000 1885110 3930 3930 3930 3930 1
550 20250401 100900 1881180 3920 3920 3920 3920 0
551 20250401 100800 1881180 3920 3920 3920 3920 0
552 20250401 100700 1881180 3920 3920 3920 3920 0
553 20250401 100600 1881180 3920 3920 3920 3920 0
554 20250401 100500 1881180 3920 3920 3920 3920 0
555 20250401 100400 1881180 3920 3920 3920 3920 0
556 20250401 100300 1881180 3920 3920 3920 3920 0
557 20250401 100200 1881180 3920 3920 3920 3920 0
558 20250401 100100 1881180 3920 3920 3920 3920 0
559 20250401 100000 1881180 3920 3920 3920 3920 0
560 20250401 095900 1881180 3920 3920 3920 3920 0
561 20250401 095800 1881180 3920 3920 3920 3920 0
562 20250401 095700 1881180 3920 3920 3920 3920 0
563 20250401 095600 1881180 3920 3920 3920 3920 1
564 20250401 095500 1877260 3920 3920 3920 3920 0
565 20250401 095400 1877260 3920 3920 3920 3920 0
566 20250401 095300 1877260 3920 3920 3920 3920 0
567 20250401 095200 1877260 3920 3920 3920 3920 0
568 20250401 095100 1877260 3920 3920 3920 3920 0
569 20250401 095000 1877260 3920 3920 3920 3920 0
570 20250401 094900 1877260 3920 3920 3920 3920 1
571 20250401 094800 1873340 3930 3920 3930 3920 5
572 20250401 094700 1853700 3910 3910 3910 3910 0
573 20250401 094600 1853700 3910 3910 3910 3910 0
574 20250401 094500 1853700 3910 3910 3910 3910 0
575 20250401 094400 1853700 3910 3910 3910 3910 0
576 20250401 094300 1853700 3910 3910 3910 3910 0
577 20250401 094200 1853700 3910 3910 3910 3910 0
578 20250401 094100 1853700 3910 3910 3910 3910 0
579 20250401 094000 1853700 3910 3910 3910 3910 50
580 20250401 093900 1658200 3910 3910 3910 3910 0
581 20250401 093800 1658200 3910 3910 3910 3910 0
582 20250401 093700 1658200 3910 3910 3910 3910 0
583 20250401 093600 1658200 3910 3910 3910 3910 0
584 20250401 093500 1658200 3910 3910 3910 3910 0
585 20250401 093400 1658200 3910 3910 3910 3910 0
586 20250401 093300 1658200 3910 3920 3920 3910 2
587 20250401 093200 1650370 3915 3915 3915 3915 0
588 20250401 093100 1650370 3915 3915 3915 3915 0
589 20250401 093000 1650370 3915 3915 3915 3915 0
590 20250401 092900 1650370 3915 3915 3915 3915 0
591 20250401 092800 1650370 3915 3915 3915 3915 0
592 20250401 092700 1650370 3915 3915 3915 3915 0
593 20250401 092600 1650370 3915 3915 3915 3915 0
594 20250401 092500 1650370 3915 3920 3920 3915 20
595 20250401 092400 1572065 3970 3970 3970 3970 0
596 20250401 092300 1572065 3970 3970 3970 3970 0
597 20250401 092200 1572065 3970 3970 3970 3970 0
598 20250401 092100 1572065 3970 3970 3970 3970 0
599 20250401 092000 1572065 3970 3970 3970 3970 0
600 20250401 091900 1572065 3970 3970 3970 3970 0
601 20250401 091800 1572065 3970 3970 3970 3970 0
602 20250401 091700 1572065 3970 3970 3970 3970 0
603 20250401 091600 1572065 3970 3970 3970 3970 3
604 20250401 091500 1560155 3910 3910 3910 3910 0
605 20250401 091400 1560155 3910 3910 3910 3910 0
606 20250401 091300 1560155 3910 3910 3910 3910 0
607 20250401 091200 1560155 3910 3910 3910 3910 0
608 20250401 091100 1560155 3910 3910 3910 3910 0
609 20250401 091000 1560155 3910 3910 3910 3910 0
610 20250401 090900 1560155 3910 3915 3915 3910 200
611 20250401 090800 777655 3915 3915 3915 3915 0
612 20250401 090700 777655 3915 3915 3915 3915 0
613 20250401 090600 777655 3915 3915 3915 3915 0
614 20250401 090500 777655 3915 3915 3915 3915 3
615 20250401 090400 765910 3950 3950 3950 3950 0
616 20250401 090300 765910 3950 3950 3950 3950 0
617 20250401 090200 765910 3950 3950 3950 3950 10
618 20250401 090100 726410 3910 3910 3910 3910 16
619 20250401 090000 663850 3905 3905 3905 3905 170

1
021320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,39533,21400000,158132000,85600000000,0.18
20250327,39533,21400000,158132000,85600000000,0.18
20250326,39533,21400000,157143675,85065000000,0.18
20250325,39533,21400000,156353015,84637000000,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 39533 21400000 158132000 85600000000 0.18
3 20250327 39533 21400000 158132000 85600000000 0.18
4 20250326 39533 21400000 157143675 85065000000 0.18
5 20250325 39533 21400000 156353015 84637000000 0.18