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

620
023770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,42017955,3530,3530,3530,3530,1172
20250401,191700,42017955,3530,3530,3530,3530,0
20250401,191600,42017955,3530,3530,3530,3530,0
20250401,191500,42017955,3530,3530,3530,3530,0
20250401,191400,42017955,3530,3530,3530,3530,0
20250401,191300,42017955,3530,3530,3530,3530,0
20250401,191200,42017955,3530,3530,3530,3530,0
20250401,191100,42017955,3530,3530,3530,3530,0
20250401,191000,42017955,3530,3530,3530,3530,0
20250401,190900,42017955,3530,3530,3530,3530,0
20250401,190800,42017955,3530,3530,3530,3530,0
20250401,190700,42017955,3530,3530,3530,3530,0
20250401,190600,42017955,3530,3530,3530,3530,0
20250401,190500,42017955,3530,3530,3530,3530,0
20250401,190400,42017955,3530,3530,3530,3530,0
20250401,190300,42017955,3530,3530,3530,3530,0
20250401,190200,42017955,3530,3530,3530,3530,0
20250401,190100,42017955,3530,3530,3530,3530,0
20250401,190000,42017955,3530,3530,3530,3530,0
20250401,185900,42017955,3530,3530,3530,3530,0
20250401,185800,42017955,3530,3530,3530,3530,0
20250401,185700,42017955,3530,3530,3530,3530,0
20250401,185600,42017955,3530,3530,3530,3530,0
20250401,185500,42017955,3530,3530,3530,3530,0
20250401,185400,42017955,3530,3530,3530,3530,0
20250401,185300,42017955,3530,3530,3530,3530,0
20250401,185200,42017955,3530,3530,3530,3530,0
20250401,185100,42017955,3530,3530,3530,3530,0
20250401,185000,42017955,3530,3530,3530,3530,0
20250401,184900,42017955,3530,3530,3530,3530,0
20250401,184800,42017955,3530,3530,3530,3530,1172
20250401,184700,42017955,3530,3530,3530,3530,0
20250401,184600,42017955,3530,3530,3530,3530,0
20250401,184500,42017955,3530,3530,3530,3530,0
20250401,184400,42017955,3530,3530,3530,3530,0
20250401,184300,42017955,3530,3530,3530,3530,0
20250401,184200,42017955,3530,3530,3530,3530,0
20250401,184100,42017955,3530,3530,3530,3530,0
20250401,184000,42017955,3530,3530,3530,3530,0
20250401,183900,42017955,3530,3530,3530,3530,0
20250401,183800,42017955,3530,3530,3530,3530,0
20250401,183700,42017955,3530,3530,3530,3530,0
20250401,183600,42017955,3530,3530,3530,3530,0
20250401,183500,42017955,3530,3530,3530,3530,0
20250401,183400,42017955,3530,3530,3530,3530,0
20250401,183300,42017955,3530,3530,3530,3530,0
20250401,183200,42017955,3530,3530,3530,3530,0
20250401,183100,42017955,3530,3530,3530,3530,0
20250401,183000,42017955,3530,3530,3530,3530,0
20250401,182900,42017955,3530,3530,3530,3530,0
20250401,182800,42017955,3530,3530,3530,3530,0
20250401,182700,42017955,3530,3530,3530,3530,0
20250401,182600,42017955,3530,3530,3530,3530,0
20250401,182500,42017955,3530,3530,3530,3530,0
20250401,182400,42017955,3530,3530,3530,3530,0
20250401,182300,42017955,3530,3530,3530,3530,0
20250401,182200,42017955,3530,3530,3530,3530,0
20250401,182100,42017955,3530,3530,3530,3530,0
20250401,182000,42017955,3530,3530,3530,3530,0
20250401,181900,42017955,3530,3530,3530,3530,0
20250401,181800,42017955,3530,3530,3530,3530,1172
20250401,181700,42017955,3530,3530,3530,3530,0
20250401,181600,42017955,3530,3530,3530,3530,0
20250401,181500,42017955,3530,3530,3530,3530,0
20250401,181400,42017955,3530,3530,3530,3530,0
20250401,181300,42017955,3530,3530,3530,3530,0
20250401,181200,42017955,3530,3530,3530,3530,0
20250401,181100,42017955,3530,3530,3530,3530,0
20250401,181000,42017955,3530,3530,3530,3530,0
20250401,180900,42017955,3530,3530,3530,3530,0
20250401,180800,42017955,3530,3530,3530,3530,0
20250401,180700,42017955,3530,3530,3530,3530,0
20250401,180600,42017955,3530,3530,3530,3530,0
20250401,180500,42017955,3530,3530,3530,3530,0
20250401,180400,42017955,3530,3530,3530,3530,0
20250401,180300,42017955,3530,3530,3530,3530,0
20250401,180200,42017955,3530,3530,3530,3530,0
20250401,180100,42017955,3530,3530,3530,3530,0
20250401,180000,42017955,3530,3530,3530,3530,0
20250401,175900,42017955,3530,3530,3530,3530,0
20250401,175800,42017955,3530,3530,3530,3530,0
20250401,175700,42017955,3530,3530,3530,3530,0
20250401,175600,42017955,3530,3530,3530,3530,0
20250401,175500,42017955,3530,3530,3530,3530,0
20250401,175400,42017955,3530,3530,3530,3530,0
20250401,175300,42017955,3530,3530,3530,3530,0
20250401,175200,42017955,3530,3530,3530,3530,0
20250401,175100,42017955,3530,3530,3530,3530,0
20250401,175000,42017955,3530,3530,3530,3530,0
20250401,174900,42017955,3530,3530,3530,3530,0
20250401,174800,42017955,3530,3530,3530,3530,1172
20250401,174700,42017955,3530,3530,3530,3530,0
20250401,174600,42017955,3530,3530,3530,3530,0
20250401,174500,42017955,3530,3530,3530,3530,0
20250401,174400,42017955,3530,3530,3530,3530,0
20250401,174300,42017955,3530,3530,3530,3530,0
20250401,174200,42017955,3530,3530,3530,3530,0
20250401,174100,42017955,3530,3530,3530,3530,0
20250401,174000,42017955,3530,3530,3530,3530,0
20250401,173900,42017955,3530,3530,3530,3530,0
20250401,173800,42017955,3530,3530,3530,3530,0
20250401,173700,42017955,3530,3530,3530,3530,0
20250401,173600,42017955,3530,3530,3530,3530,0
20250401,173500,42017955,3530,3530,3530,3530,0
20250401,173400,42017955,3530,3530,3530,3530,0
20250401,173300,42017955,3530,3530,3530,3530,0
20250401,173200,42017955,3530,3530,3530,3530,0
20250401,173100,42017955,3530,3530,3530,3530,0
20250401,173000,42017955,3530,3530,3530,3530,0
20250401,172900,42017955,3530,3530,3530,3530,0
20250401,172800,42017955,3530,3530,3530,3530,0
20250401,172700,42017955,3530,3530,3530,3530,0
20250401,172600,42017955,3530,3530,3530,3530,0
20250401,172500,42017955,3530,3530,3530,3530,0
20250401,172400,42017955,3530,3530,3530,3530,0
20250401,172300,42017955,3530,3530,3530,3530,0
20250401,172200,42017955,3530,3530,3530,3530,0
20250401,172100,42017955,3530,3530,3530,3530,0
20250401,172000,42017955,3530,3530,3530,3530,0
20250401,171900,42017955,3530,3530,3530,3530,0
20250401,171800,42017955,3530,3530,3530,3530,1172
20250401,171700,42017955,3530,3530,3530,3530,0
20250401,171600,42017955,3530,3530,3530,3530,0
20250401,171500,42017955,3530,3530,3530,3530,0
20250401,171400,42017955,3530,3530,3530,3530,0
20250401,171300,42017955,3530,3530,3530,3530,0
20250401,171200,42017955,3530,3530,3530,3530,0
20250401,171100,42017955,3530,3530,3530,3530,0
20250401,171000,42017955,3530,3530,3530,3530,0
20250401,170900,42017955,3530,3530,3530,3530,0
20250401,170800,42017955,3530,3530,3530,3530,0
20250401,170700,42017955,3530,3530,3530,3530,0
20250401,170600,42017955,3530,3530,3530,3530,0
20250401,170500,42017955,3530,3530,3530,3530,0
20250401,170400,42017955,3530,3530,3530,3530,0
20250401,170300,42017955,3530,3530,3530,3530,0
20250401,170200,42017955,3530,3530,3530,3530,0
20250401,170100,42017955,3530,3530,3530,3530,0
20250401,170000,42017955,3530,3530,3530,3530,0
20250401,165900,42017955,3530,3530,3530,3530,0
20250401,165800,42017955,3530,3530,3530,3530,0
20250401,165700,42017955,3530,3530,3530,3530,0
20250401,165600,42017955,3530,3530,3530,3530,0
20250401,165500,42017955,3530,3530,3530,3530,0
20250401,165400,42017955,3530,3530,3530,3530,0
20250401,165300,42017955,3530,3530,3530,3530,0
20250401,165200,42017955,3530,3530,3530,3530,0
20250401,165100,42017955,3530,3530,3530,3530,0
20250401,165000,42017955,3530,3530,3530,3530,0
20250401,164900,42017955,3530,3530,3530,3530,0
20250401,164800,42017955,3530,3530,3530,3530,1172
20250401,164700,42017955,3530,3530,3530,3530,0
20250401,164600,42017955,3530,3530,3530,3530,0
20250401,164500,42017955,3530,3530,3530,3530,0
20250401,164400,42017955,3530,3530,3530,3530,0
20250401,164300,42017955,3530,3530,3530,3530,0
20250401,164200,42017955,3530,3530,3530,3530,0
20250401,164100,42017955,3530,3530,3530,3530,0
20250401,164000,42017955,3530,3530,3530,3530,0
20250401,163900,42017955,3530,3530,3530,3530,0
20250401,163800,42017955,3530,3530,3530,3530,0
20250401,163700,42017955,3530,3530,3530,3530,0
20250401,163600,42017955,3530,3530,3530,3530,0
20250401,163500,42017955,3530,3530,3530,3530,0
20250401,163400,42017955,3530,3530,3530,3530,0
20250401,163300,42017955,3530,3530,3530,3530,0
20250401,163200,42017955,3530,3530,3530,3530,0
20250401,163100,42017955,3530,3530,3530,3530,0
20250401,163000,42017955,3530,3530,3530,3530,0
20250401,162900,42017955,3530,3530,3530,3530,0
20250401,162800,42017955,3530,3530,3530,3530,0
20250401,162700,42017955,3530,3530,3530,3530,0
20250401,162600,42017955,3530,3530,3530,3530,0
20250401,162500,42017955,3530,3530,3530,3530,0
20250401,162400,42017955,3530,3530,3530,3530,0
20250401,162300,42017955,3530,3530,3530,3530,0
20250401,162200,42017955,3530,3530,3530,3530,0
20250401,162100,42017955,3530,3530,3530,3530,0
20250401,162000,42017955,3530,3530,3530,3530,0
20250401,161900,42017955,3530,3530,3530,3530,0
20250401,161800,42017955,3530,3530,3530,3530,1172
20250401,161700,42017955,3530,3530,3530,3530,0
20250401,161600,42017955,3530,3530,3530,3530,0
20250401,161500,42017955,3530,3530,3530,3530,0
20250401,161400,42017955,3530,3530,3530,3530,0
20250401,161300,42017955,3530,3530,3530,3530,0
20250401,161200,42017955,3530,3530,3530,3530,0
20250401,161100,42017955,3530,3530,3530,3530,0
20250401,161000,42017955,3530,3530,3530,3530,0
20250401,160900,42017955,3530,3530,3530,3530,0
20250401,160800,42017955,3530,3530,3530,3530,0
20250401,160700,42017955,3530,3530,3530,3530,0
20250401,160600,42017955,3530,3530,3530,3530,0
20250401,160500,42017955,3530,3530,3530,3530,0
20250401,160400,42017955,3530,3530,3530,3530,0
20250401,160300,42017955,3530,3530,3530,3530,0
20250401,160200,42017955,3530,3530,3530,3530,0
20250401,160100,42017955,3530,3530,3530,3530,0
20250401,160000,42017955,3530,3530,3530,3530,0
20250401,155900,42017955,3530,3530,3530,3530,0
20250401,155800,42017955,3530,3530,3530,3530,0
20250401,155700,42017955,3530,3530,3530,3530,0
20250401,155600,42017955,3530,3530,3530,3530,0
20250401,155500,42017955,3530,3530,3530,3530,0
20250401,155400,42017955,3530,3530,3530,3530,0
20250401,155300,42017955,3530,3530,3530,3530,0
20250401,155200,42017955,3530,3530,3530,3530,0
20250401,155100,42017955,3530,3530,3530,3530,0
20250401,155000,42017955,3530,3530,3530,3530,0
20250401,154900,42017955,3530,3530,3530,3530,0
20250401,154800,42017955,3530,3530,3530,3530,1172
20250401,154700,42017955,3530,3530,3530,3530,0
20250401,154600,42017955,3530,3530,3530,3530,0
20250401,154500,42017955,3530,3530,3530,3530,0
20250401,154400,42017955,3530,3530,3530,3530,0
20250401,154300,42017955,3530,3530,3530,3530,0
20250401,154200,42017955,3530,3530,3530,3530,0
20250401,154100,42017955,3530,3530,3530,3530,0
20250401,154000,42017955,3530,3530,3530,3530,0
20250401,153900,42017955,3530,3530,3530,3530,0
20250401,153800,42017955,3530,3530,3530,3530,0
20250401,153700,42017955,3530,3530,3530,3530,0
20250401,153600,42017955,3530,3530,3530,3530,0
20250401,153500,42017955,3530,3530,3530,3530,0
20250401,153400,42017955,3530,3530,3530,3530,0
20250401,153300,42017955,3530,3530,3530,3530,0
20250401,153200,42017955,3530,3530,3530,3530,0
20250401,153100,42017955,3530,3530,3530,3530,0
20250401,153000,42017955,3530,3530,3530,3530,1172
20250401,152900,37880795,3515,3515,3515,3515,0
20250401,152800,37880795,3515,3515,3515,3515,0
20250401,152700,37880795,3515,3515,3515,3515,0
20250401,152600,37880795,3515,3515,3515,3515,0
20250401,152500,37880795,3515,3515,3515,3515,0
20250401,152400,37880795,3515,3515,3515,3515,0
20250401,152300,37880795,3515,3515,3515,3515,0
20250401,152200,37880795,3515,3515,3515,3515,0
20250401,152100,37880795,3515,3515,3515,3515,0
20250401,152000,37880795,3515,3515,3515,3515,0
20250401,151900,37880795,3515,3520,3520,3515,521
20250401,151800,36048735,3535,3535,3535,3535,0
20250401,151700,36048735,3535,3535,3535,3535,0
20250401,151600,36048735,3535,3535,3535,3535,0
20250401,151500,36048735,3535,3535,3535,3535,0
20250401,151400,36048735,3535,3535,3535,3535,0
20250401,151300,36048735,3535,3535,3535,3535,0
20250401,151200,36048735,3535,3535,3535,3535,0
20250401,151100,36048735,3535,3535,3535,3535,0
20250401,151000,36048735,3535,3535,3535,3535,0
20250401,150900,36048735,3535,3535,3535,3535,0
20250401,150800,36048735,3535,3535,3535,3535,0
20250401,150700,36048735,3535,3535,3535,3535,0
20250401,150600,36048735,3535,3535,3535,3535,0
20250401,150500,36048735,3535,3515,3535,3515,154
20250401,150400,35507225,3535,3535,3535,3535,0
20250401,150300,35507225,3535,3535,3535,3535,1
20250401,150200,35503690,3525,3525,3525,3525,2
20250401,150100,35496640,3535,3535,3535,3535,0
20250401,150000,35496640,3535,3535,3535,3535,0
20250401,145900,35496640,3535,3535,3535,3535,1
20250401,145800,35493105,3520,3520,3520,3520,0
20250401,145700,35493105,3520,3520,3520,3520,0
20250401,145600,35493105,3520,3530,3540,3510,731
20250401,145500,32922625,3540,3540,3540,3540,0
20250401,145400,32922625,3540,3540,3540,3540,0
20250401,145300,32922625,3540,3540,3540,3540,1
20250401,145200,32919085,3535,3535,3535,3535,10
20250401,145100,32883735,3550,3550,3550,3550,0
20250401,145000,32883735,3550,3550,3550,3550,0
20250401,144900,32883735,3550,3550,3550,3550,0
20250401,144800,32883735,3550,3550,3550,3550,0
20250401,144700,32883735,3550,3550,3550,3550,0
20250401,144600,32883735,3550,3550,3550,3550,0
20250401,144500,32883735,3550,3550,3550,3550,0
20250401,144400,32883735,3550,3550,3550,3550,0
20250401,144300,32883735,3550,3550,3550,3550,0
20250401,144200,32883735,3550,3550,3550,3550,0
20250401,144100,32883735,3550,3545,3550,3545,23
20250401,144000,32802195,3535,3535,3535,3535,0
20250401,143900,32802195,3535,3535,3535,3535,1
20250401,143800,32798660,3555,3555,3555,3555,3
20250401,143700,32787995,3535,3535,3535,3535,1
20250401,143600,32784460,3560,3560,3560,3560,0
20250401,143500,32784460,3560,3560,3560,3560,0
20250401,143400,32784460,3560,3560,3560,3560,0
20250401,143300,32784460,3560,3560,3560,3560,0
20250401,143200,32784460,3560,3560,3560,3560,0
20250401,143100,32784460,3560,3560,3560,3560,0
20250401,143000,32784460,3560,3560,3560,3560,0
20250401,142900,32784460,3560,3560,3560,3560,0
20250401,142800,32784460,3560,3560,3560,3560,0
20250401,142700,32784460,3560,3560,3560,3560,0
20250401,142600,32784460,3560,3560,3560,3560,0
20250401,142500,32784460,3560,3560,3560,3560,0
20250401,142400,32784460,3560,3560,3560,3560,0
20250401,142300,32784460,3560,3560,3560,3560,0
20250401,142200,32784460,3560,3560,3560,3560,0
20250401,142100,32784460,3560,3560,3560,3560,0
20250401,142000,32784460,3560,3560,3560,3560,0
20250401,141900,32784460,3560,3560,3560,3560,0
20250401,141800,32784460,3560,3560,3560,3560,0
20250401,141700,32784460,3560,3560,3560,3560,0
20250401,141600,32784460,3560,3560,3560,3560,0
20250401,141500,32784460,3560,3560,3560,3560,0
20250401,141400,32784460,3560,3560,3560,3560,0
20250401,141300,32784460,3560,3560,3560,3560,0
20250401,141200,32784460,3560,3560,3560,3560,0
20250401,141100,32784460,3560,3560,3560,3560,0
20250401,141000,32784460,3560,3560,3560,3560,0
20250401,140900,32784460,3560,3560,3560,3560,0
20250401,140800,32784460,3560,3560,3560,3560,10
20250401,140700,32748860,3560,3560,3560,3560,0
20250401,140600,32748860,3560,3560,3560,3560,0
20250401,140500,32748860,3560,3560,3560,3560,0
20250401,140400,32748860,3560,3560,3560,3560,0
20250401,140300,32748860,3560,3560,3560,3560,10
20250401,140200,32713260,3560,3560,3560,3560,0
20250401,140100,32713260,3560,3560,3560,3560,0
20250401,140000,32713260,3560,3560,3560,3560,0
20250401,135900,32713260,3560,3560,3560,3560,0
20250401,135800,32713260,3560,3560,3560,3560,0
20250401,135700,32713260,3560,3560,3560,3560,0
20250401,135600,32713260,3560,3560,3560,3560,0
20250401,135500,32713260,3560,3560,3560,3560,0
20250401,135400,32713260,3560,3560,3560,3560,0
20250401,135300,32713260,3560,3560,3560,3560,0
20250401,135200,32713260,3560,3560,3560,3560,2
20250401,135100,32706140,3525,3540,3540,3525,1500
20250401,135000,27416465,3570,3570,3570,3570,0
20250401,134900,27416465,3570,3570,3570,3570,0
20250401,134800,27416465,3570,3570,3570,3570,0
20250401,134700,27416465,3570,3570,3570,3570,1
20250401,134600,27412895,3550,3550,3550,3550,100
20250401,134500,27057895,3550,3565,3565,3550,137
20250401,134400,26570965,3570,3570,3570,3570,0
20250401,134300,26570965,3570,3570,3570,3570,0
20250401,134200,26570965,3570,3570,3570,3570,0
20250401,134100,26570965,3570,3570,3570,3570,0
20250401,134000,26570965,3570,3570,3570,3570,0
20250401,133900,26570965,3570,3570,3570,3570,0
20250401,133800,26570965,3570,3570,3570,3570,0
20250401,133700,26570965,3570,3570,3570,3570,0
20250401,133600,26570965,3570,3570,3570,3570,0
20250401,133500,26570965,3570,3570,3570,3570,0
20250401,133400,26570965,3570,3570,3570,3570,0
20250401,133300,26570965,3570,3570,3570,3570,0
20250401,133200,26570965,3570,3565,3570,3565,20
20250401,133100,26499575,3570,3570,3570,3570,0
20250401,133000,26499575,3570,3570,3570,3570,0
20250401,132900,26499575,3570,3570,3570,3570,0
20250401,132800,26499575,3570,3570,3570,3570,0
20250401,132700,26499575,3570,3570,3570,3570,0
20250401,132600,26499575,3570,3570,3570,3570,0
20250401,132500,26499575,3570,3570,3570,3570,0
20250401,132400,26499575,3570,3570,3570,3570,0
20250401,132300,26499575,3570,3570,3570,3570,0
20250401,132200,26499575,3570,3570,3570,3570,0
20250401,132100,26499575,3570,3570,3570,3570,0
20250401,132000,26499575,3570,3570,3570,3570,0
20250401,131900,26499575,3570,3570,3570,3570,0
20250401,131800,26499575,3570,3570,3570,3570,0
20250401,131700,26499575,3570,3570,3570,3570,0
20250401,131600,26499575,3570,3570,3570,3570,0
20250401,131500,26499575,3570,3570,3570,3570,1459
20250401,131400,21290945,3575,3575,3575,3575,0
20250401,131300,21290945,3575,3575,3575,3575,0
20250401,131200,21290945,3575,3575,3575,3575,0
20250401,131100,21290945,3575,3575,3575,3575,0
20250401,131000,21290945,3575,3575,3575,3575,0
20250401,130900,21290945,3575,3575,3575,3575,0
20250401,130800,21290945,3575,3575,3575,3575,0
20250401,130700,21290945,3575,3575,3575,3575,0
20250401,130600,21290945,3575,3575,3575,3575,0
20250401,130500,21290945,3575,3575,3575,3575,0
20250401,130400,21290945,3575,3575,3575,3575,7
20250401,130300,21265920,3575,3575,3575,3575,0
20250401,130200,21265920,3575,3575,3575,3575,0
20250401,130100,21265920,3575,3575,3575,3575,0
20250401,130000,21265920,3575,3575,3575,3575,0
20250401,125900,21265920,3575,3575,3575,3575,0
20250401,125800,21265920,3575,3575,3575,3575,0
20250401,125700,21265920,3575,3575,3575,3575,0
20250401,125600,21265920,3575,3575,3575,3575,1
20250401,125500,21262345,3570,3575,3575,3570,124
20250401,125400,20819415,3580,3580,3580,3580,0
20250401,125300,20819415,3580,3580,3580,3580,0
20250401,125200,20819415,3580,3580,3580,3580,0
20250401,125100,20819415,3580,3580,3580,3580,0
20250401,125000,20819415,3580,3580,3580,3580,0
20250401,124900,20819415,3580,3580,3580,3580,0
20250401,124800,20819415,3580,3580,3580,3580,0
20250401,124700,20819415,3580,3580,3580,3580,0
20250401,124600,20819415,3580,3580,3580,3580,0
20250401,124500,20819415,3580,3580,3580,3580,0
20250401,124400,20819415,3580,3580,3580,3580,0
20250401,124300,20819415,3580,3580,3580,3580,0
20250401,124200,20819415,3580,3580,3580,3580,0
20250401,124100,20819415,3580,3580,3580,3580,0
20250401,124000,20819415,3580,3580,3580,3580,1
20250401,123900,20815835,3570,3575,3575,3570,100
20250401,123800,20458690,3580,3580,3580,3580,0
20250401,123700,20458690,3580,3580,3580,3580,285
20250401,123600,19438390,3585,3585,3585,3585,0
20250401,123500,19438390,3585,3585,3585,3585,101
20250401,123400,19076305,3595,3595,3595,3595,0
20250401,123300,19076305,3595,3595,3595,3595,104
20250401,123200,18702425,3595,3595,3595,3595,0
20250401,123100,18702425,3595,3595,3595,3595,0
20250401,123000,18702425,3595,3595,3595,3595,0
20250401,122900,18702425,3595,3595,3595,3595,0
20250401,122800,18702425,3595,3595,3595,3595,0
20250401,122700,18702425,3595,3595,3595,3595,0
20250401,122600,18702425,3595,3595,3595,3595,0
20250401,122500,18702425,3595,3595,3595,3595,0
20250401,122400,18702425,3595,3595,3595,3595,0
20250401,122300,18702425,3595,3595,3595,3595,12
20250401,122200,18659285,3600,3600,3600,3600,0
20250401,122100,18659285,3600,3600,3600,3600,0
20250401,122000,18659285,3600,3600,3600,3600,2
20250401,121900,18652085,3600,3600,3600,3600,0
20250401,121800,18652085,3600,3600,3600,3600,0
20250401,121700,18652085,3600,3600,3600,3600,0
20250401,121600,18652085,3600,3600,3600,3600,0
20250401,121500,18652085,3600,3600,3600,3600,0
20250401,121400,18652085,3600,3600,3600,3600,0
20250401,121300,18652085,3600,3600,3600,3600,0
20250401,121200,18652085,3600,3600,3600,3600,0
20250401,121100,18652085,3600,3600,3600,3600,0
20250401,121000,18652085,3600,3600,3600,3600,3
20250401,120900,18641285,3600,3600,3600,3600,1
20250401,120800,18637685,3600,3600,3600,3600,3
20250401,120700,18626885,3600,3600,3600,3600,0
20250401,120600,18626885,3600,3600,3600,3600,0
20250401,120500,18626885,3600,3600,3600,3600,0
20250401,120400,18626885,3600,3600,3600,3600,0
20250401,120300,18626885,3600,3600,3600,3600,0
20250401,120200,18626885,3600,3600,3600,3600,0
20250401,120100,18626885,3600,3585,3600,3585,132
20250401,120000,18152405,3585,3585,3585,3585,0
20250401,115900,18152405,3585,3585,3585,3585,0
20250401,115800,18152405,3585,3585,3585,3585,0
20250401,115700,18152405,3585,3585,3585,3585,0
20250401,115600,18152405,3585,3585,3585,3585,0
20250401,115500,18152405,3585,3585,3585,3585,0
20250401,115400,18152405,3585,3585,3585,3585,0
20250401,115300,18152405,3585,3585,3585,3585,0
20250401,115200,18152405,3585,3585,3585,3585,152
20250401,115100,17607485,3600,3600,3600,3600,0
20250401,115000,17607485,3600,3600,3600,3600,0
20250401,114900,17607485,3600,3600,3600,3600,0
20250401,114800,17607485,3600,3600,3600,3600,0
20250401,114700,17607485,3600,3600,3600,3600,0
20250401,114600,17607485,3600,3600,3600,3600,0
20250401,114500,17607485,3600,3600,3600,3600,0
20250401,114400,17607485,3600,3585,3600,3585,97
20250401,114300,17259725,3600,3600,3600,3600,0
20250401,114200,17259725,3600,3600,3600,3600,0
20250401,114100,17259725,3600,3600,3600,3600,0
20250401,114000,17259725,3600,3600,3600,3600,0
20250401,113900,17259725,3600,3600,3600,3600,0
20250401,113800,17259725,3600,3600,3600,3600,8
20250401,113700,17230925,3600,3590,3600,3590,2084
20250401,113600,9733320,3590,3590,3590,3590,0
20250401,113500,9733320,3590,3590,3590,3590,0
20250401,113400,9733320,3590,3590,3590,3590,0
20250401,113300,9733320,3590,3590,3590,3590,0
20250401,113200,9733320,3590,3590,3590,3590,0
20250401,113100,9733320,3590,3590,3590,3590,0
20250401,113000,9733320,3590,3590,3590,3590,0
20250401,112900,9733320,3590,3590,3590,3590,2
20250401,112800,9726140,3590,3590,3590,3590,0
20250401,112700,9726140,3590,3590,3590,3590,0
20250401,112600,9726140,3590,3590,3590,3590,0
20250401,112500,9726140,3590,3590,3590,3590,0
20250401,112400,9726140,3590,3590,3590,3590,2
20250401,112300,9718960,3590,3590,3590,3590,0
20250401,112200,9718960,3590,3590,3590,3590,0
20250401,112100,9718960,3590,3590,3590,3590,0
20250401,112000,9718960,3590,3590,3590,3590,0
20250401,111900,9718960,3590,3590,3590,3590,0
20250401,111800,9718960,3590,3590,3590,3590,0
20250401,111700,9718960,3590,3585,3590,3585,10
20250401,111600,9683100,3590,3590,3590,3590,0
20250401,111500,9683100,3590,3590,3590,3590,0
20250401,111400,9683100,3590,3590,3590,3590,0
20250401,111300,9683100,3590,3590,3590,3590,0
20250401,111200,9683100,3590,3590,3590,3590,0
20250401,111100,9683100,3590,3590,3590,3590,113
20250401,111000,9277430,3590,3590,3590,3590,1
20250401,110900,9273840,3565,3565,3565,3565,0
20250401,110800,9273840,3565,3565,3565,3565,0
20250401,110700,9273840,3565,3565,3565,3565,3
20250401,110600,9263145,3565,3565,3565,3565,80
20250401,110500,8977945,3590,3590,3590,3590,0
20250401,110400,8977945,3590,3590,3590,3590,0
20250401,110300,8977945,3590,3590,3590,3590,0
20250401,110200,8977945,3590,3590,3590,3590,0
20250401,110100,8977945,3590,3590,3590,3590,0
20250401,110000,8977945,3590,3590,3590,3590,0
20250401,105900,8977945,3590,3590,3590,3590,0
20250401,105800,8977945,3590,3570,3590,3570,103
20250401,105700,8610175,3590,3590,3590,3590,0
20250401,105600,8610175,3590,3590,3590,3590,0
20250401,105500,8610175,3590,3590,3590,3590,0
20250401,105400,8610175,3590,3590,3590,3590,0
20250401,105300,8610175,3590,3585,3590,3585,9
20250401,105200,8577895,3585,3585,3590,3585,22
20250401,105100,8499015,3585,3585,3585,3585,2
20250401,105000,8491845,3590,3590,3590,3590,0
20250401,104900,8491845,3590,3590,3590,3590,0
20250401,104800,8491845,3590,3590,3590,3590,0
20250401,104700,8491845,3590,3590,3590,3590,0
20250401,104600,8491845,3590,3590,3590,3590,0
20250401,104500,8491845,3590,3590,3590,3590,0
20250401,104400,8491845,3590,3590,3590,3590,0
20250401,104300,8491845,3590,3590,3590,3590,0
20250401,104200,8491845,3590,3590,3590,3590,0
20250401,104100,8491845,3590,3590,3590,3590,0
20250401,104000,8491845,3590,3590,3590,3590,0
20250401,103900,8491845,3590,3590,3590,3590,0
20250401,103800,8491845,3590,3590,3590,3590,0
20250401,103700,8491845,3590,3565,3590,3565,385
20250401,103600,7119245,3565,3555,3565,3555,563
20250401,103500,5116660,3555,3555,3555,3555,0
20250401,103400,5116660,3555,3555,3555,3555,0
20250401,103300,5116660,3555,3555,3555,3555,12
20250401,103200,5074000,3555,3555,3555,3555,14
20250401,103100,5024230,3555,3555,3555,3555,12
20250401,103000,4981570,3555,3555,3555,3555,0
20250401,102900,4981570,3555,3555,3555,3555,0
20250401,102800,4981570,3555,3555,3555,3555,7
20250401,102700,4956685,3555,3555,3555,3555,19
20250401,102600,4889140,3555,3555,3555,3555,0
20250401,102500,4889140,3555,3555,3555,3555,0
20250401,102400,4889140,3555,3555,3555,3555,12
20250401,102300,4846480,3555,3555,3555,3555,0
20250401,102200,4846480,3555,3555,3555,3555,0
20250401,102100,4846480,3555,3555,3555,3555,3
20250401,102000,4835815,3555,3555,3555,3555,0
20250401,101900,4835815,3555,3555,3555,3555,0
20250401,101800,4835815,3555,3555,3555,3555,1
20250401,101700,4832260,3555,3555,3555,3555,0
20250401,101600,4832260,3555,3555,3555,3555,120
20250401,101500,4405660,3555,3555,3555,3555,0
20250401,101400,4405660,3555,3555,3555,3555,0
20250401,101300,4405660,3555,3555,3555,3555,0
20250401,101200,4405660,3555,3555,3555,3555,0
20250401,101100,4405660,3555,3535,3555,3530,106
20250401,101000,4031430,3555,3555,3555,3555,27
20250401,100900,3935445,3555,3555,3555,3555,0
20250401,100800,3935445,3555,3555,3555,3555,0
20250401,100700,3935445,3555,3555,3555,3555,0
20250401,100600,3935445,3555,3555,3555,3555,0
20250401,100500,3935445,3555,3555,3555,3555,0
20250401,100400,3935445,3555,3555,3555,3555,0
20250401,100300,3935445,3555,3555,3555,3555,0
20250401,100200,3935445,3555,3555,3555,3555,0
20250401,100100,3935445,3555,3555,3555,3555,1
20250401,100000,3931890,3560,3560,3560,3560,0
20250401,095900,3931890,3560,3560,3560,3560,0
20250401,095800,3931890,3560,3560,3560,3560,0
20250401,095700,3931890,3560,3560,3560,3560,1
20250401,095600,3928330,3540,3540,3540,3540,107
20250401,095500,3549550,3520,3520,3520,3520,1
20250401,095400,3546030,3515,3515,3515,3515,0
20250401,095300,3546030,3515,3515,3515,3515,0
20250401,095200,3546030,3515,3515,3515,3515,0
20250401,095100,3546030,3515,3515,3515,3515,0
20250401,095000,3546030,3515,3515,3515,3515,1
20250401,094900,3542515,3540,3540,3540,3540,1
20250401,094800,3538975,3540,3540,3540,3540,1
20250401,094700,3535435,3540,3540,3540,3540,3
20250401,094600,3524815,3515,3515,3515,3515,0
20250401,094500,3524815,3515,3515,3515,3515,0
20250401,094400,3524815,3515,3515,3515,3515,0
20250401,094300,3524815,3515,3515,3515,3515,0
20250401,094200,3524815,3515,3525,3525,3515,50
20250401,094100,3348960,3545,3545,3545,3545,0
20250401,094000,3348960,3545,3545,3545,3545,0
20250401,093900,3348960,3545,3545,3545,3545,0
20250401,093800,3348960,3545,3545,3545,3545,0
20250401,093700,3348960,3545,3545,3545,3545,13
20250401,093600,3302875,3545,3530,3545,3530,247
20250401,093500,2430805,3535,3535,3535,3535,0
20250401,093400,2430805,3535,3535,3535,3535,0
20250401,093300,2430805,3535,3535,3535,3535,0
20250401,093200,2430805,3535,3535,3535,3535,5
20250401,093100,2413130,3510,3510,3510,3510,0
20250401,093000,2413130,3510,3510,3510,3510,0
20250401,092900,2413130,3510,3515,3515,3510,500
20250401,092800,657095,3520,3545,3545,3520,56
20250401,092700,459030,3565,3565,3565,3565,0
20250401,092600,459030,3565,3565,3565,3565,0
20250401,092500,459030,3565,3565,3565,3565,0
20250401,092400,459030,3565,3565,3565,3565,0
20250401,092300,459030,3565,3565,3565,3565,0
20250401,092200,459030,3565,3565,3565,3565,0
20250401,092100,459030,3565,3565,3565,3565,1
20250401,092000,455465,3565,3565,3565,3565,0
20250401,091900,455465,3565,3545,3565,3540,50
20250401,091800,278435,3565,3565,3565,3565,0
20250401,091700,278435,3565,3565,3565,3565,0
20250401,091600,278435,3565,3565,3565,3565,1
20250401,091500,274870,3585,3585,3585,3585,0
20250401,091400,274870,3585,3585,3585,3585,0
20250401,091300,274870,3585,3585,3585,3585,0
20250401,091200,274870,3585,3585,3585,3585,0
20250401,091100,274870,3585,3585,3585,3585,0
20250401,091000,274870,3585,3585,3585,3585,0
20250401,090900,274870,3585,3585,3585,3585,0
20250401,090800,274870,3585,3585,3585,3585,0
20250401,090700,274870,3585,3585,3585,3585,55
20250401,090600,77695,3600,3600,3600,3600,0
20250401,090500,77695,3600,3600,3600,3600,0
20250401,090400,77695,3600,3600,3600,3600,0
20250401,090300,77695,3600,3600,3600,3600,0
20250401,090200,77695,3600,3600,3600,3600,0
20250401,090100,77695,3600,3600,3600,3600,0
20250401,090000,77695,3600,3525,3600,3525,22
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 42017955 3530 3530 3530 3530 1172
3 20250401 191700 42017955 3530 3530 3530 3530 0
4 20250401 191600 42017955 3530 3530 3530 3530 0
5 20250401 191500 42017955 3530 3530 3530 3530 0
6 20250401 191400 42017955 3530 3530 3530 3530 0
7 20250401 191300 42017955 3530 3530 3530 3530 0
8 20250401 191200 42017955 3530 3530 3530 3530 0
9 20250401 191100 42017955 3530 3530 3530 3530 0
10 20250401 191000 42017955 3530 3530 3530 3530 0
11 20250401 190900 42017955 3530 3530 3530 3530 0
12 20250401 190800 42017955 3530 3530 3530 3530 0
13 20250401 190700 42017955 3530 3530 3530 3530 0
14 20250401 190600 42017955 3530 3530 3530 3530 0
15 20250401 190500 42017955 3530 3530 3530 3530 0
16 20250401 190400 42017955 3530 3530 3530 3530 0
17 20250401 190300 42017955 3530 3530 3530 3530 0
18 20250401 190200 42017955 3530 3530 3530 3530 0
19 20250401 190100 42017955 3530 3530 3530 3530 0
20 20250401 190000 42017955 3530 3530 3530 3530 0
21 20250401 185900 42017955 3530 3530 3530 3530 0
22 20250401 185800 42017955 3530 3530 3530 3530 0
23 20250401 185700 42017955 3530 3530 3530 3530 0
24 20250401 185600 42017955 3530 3530 3530 3530 0
25 20250401 185500 42017955 3530 3530 3530 3530 0
26 20250401 185400 42017955 3530 3530 3530 3530 0
27 20250401 185300 42017955 3530 3530 3530 3530 0
28 20250401 185200 42017955 3530 3530 3530 3530 0
29 20250401 185100 42017955 3530 3530 3530 3530 0
30 20250401 185000 42017955 3530 3530 3530 3530 0
31 20250401 184900 42017955 3530 3530 3530 3530 0
32 20250401 184800 42017955 3530 3530 3530 3530 1172
33 20250401 184700 42017955 3530 3530 3530 3530 0
34 20250401 184600 42017955 3530 3530 3530 3530 0
35 20250401 184500 42017955 3530 3530 3530 3530 0
36 20250401 184400 42017955 3530 3530 3530 3530 0
37 20250401 184300 42017955 3530 3530 3530 3530 0
38 20250401 184200 42017955 3530 3530 3530 3530 0
39 20250401 184100 42017955 3530 3530 3530 3530 0
40 20250401 184000 42017955 3530 3530 3530 3530 0
41 20250401 183900 42017955 3530 3530 3530 3530 0
42 20250401 183800 42017955 3530 3530 3530 3530 0
43 20250401 183700 42017955 3530 3530 3530 3530 0
44 20250401 183600 42017955 3530 3530 3530 3530 0
45 20250401 183500 42017955 3530 3530 3530 3530 0
46 20250401 183400 42017955 3530 3530 3530 3530 0
47 20250401 183300 42017955 3530 3530 3530 3530 0
48 20250401 183200 42017955 3530 3530 3530 3530 0
49 20250401 183100 42017955 3530 3530 3530 3530 0
50 20250401 183000 42017955 3530 3530 3530 3530 0
51 20250401 182900 42017955 3530 3530 3530 3530 0
52 20250401 182800 42017955 3530 3530 3530 3530 0
53 20250401 182700 42017955 3530 3530 3530 3530 0
54 20250401 182600 42017955 3530 3530 3530 3530 0
55 20250401 182500 42017955 3530 3530 3530 3530 0
56 20250401 182400 42017955 3530 3530 3530 3530 0
57 20250401 182300 42017955 3530 3530 3530 3530 0
58 20250401 182200 42017955 3530 3530 3530 3530 0
59 20250401 182100 42017955 3530 3530 3530 3530 0
60 20250401 182000 42017955 3530 3530 3530 3530 0
61 20250401 181900 42017955 3530 3530 3530 3530 0
62 20250401 181800 42017955 3530 3530 3530 3530 1172
63 20250401 181700 42017955 3530 3530 3530 3530 0
64 20250401 181600 42017955 3530 3530 3530 3530 0
65 20250401 181500 42017955 3530 3530 3530 3530 0
66 20250401 181400 42017955 3530 3530 3530 3530 0
67 20250401 181300 42017955 3530 3530 3530 3530 0
68 20250401 181200 42017955 3530 3530 3530 3530 0
69 20250401 181100 42017955 3530 3530 3530 3530 0
70 20250401 181000 42017955 3530 3530 3530 3530 0
71 20250401 180900 42017955 3530 3530 3530 3530 0
72 20250401 180800 42017955 3530 3530 3530 3530 0
73 20250401 180700 42017955 3530 3530 3530 3530 0
74 20250401 180600 42017955 3530 3530 3530 3530 0
75 20250401 180500 42017955 3530 3530 3530 3530 0
76 20250401 180400 42017955 3530 3530 3530 3530 0
77 20250401 180300 42017955 3530 3530 3530 3530 0
78 20250401 180200 42017955 3530 3530 3530 3530 0
79 20250401 180100 42017955 3530 3530 3530 3530 0
80 20250401 180000 42017955 3530 3530 3530 3530 0
81 20250401 175900 42017955 3530 3530 3530 3530 0
82 20250401 175800 42017955 3530 3530 3530 3530 0
83 20250401 175700 42017955 3530 3530 3530 3530 0
84 20250401 175600 42017955 3530 3530 3530 3530 0
85 20250401 175500 42017955 3530 3530 3530 3530 0
86 20250401 175400 42017955 3530 3530 3530 3530 0
87 20250401 175300 42017955 3530 3530 3530 3530 0
88 20250401 175200 42017955 3530 3530 3530 3530 0
89 20250401 175100 42017955 3530 3530 3530 3530 0
90 20250401 175000 42017955 3530 3530 3530 3530 0
91 20250401 174900 42017955 3530 3530 3530 3530 0
92 20250401 174800 42017955 3530 3530 3530 3530 1172
93 20250401 174700 42017955 3530 3530 3530 3530 0
94 20250401 174600 42017955 3530 3530 3530 3530 0
95 20250401 174500 42017955 3530 3530 3530 3530 0
96 20250401 174400 42017955 3530 3530 3530 3530 0
97 20250401 174300 42017955 3530 3530 3530 3530 0
98 20250401 174200 42017955 3530 3530 3530 3530 0
99 20250401 174100 42017955 3530 3530 3530 3530 0
100 20250401 174000 42017955 3530 3530 3530 3530 0
101 20250401 173900 42017955 3530 3530 3530 3530 0
102 20250401 173800 42017955 3530 3530 3530 3530 0
103 20250401 173700 42017955 3530 3530 3530 3530 0
104 20250401 173600 42017955 3530 3530 3530 3530 0
105 20250401 173500 42017955 3530 3530 3530 3530 0
106 20250401 173400 42017955 3530 3530 3530 3530 0
107 20250401 173300 42017955 3530 3530 3530 3530 0
108 20250401 173200 42017955 3530 3530 3530 3530 0
109 20250401 173100 42017955 3530 3530 3530 3530 0
110 20250401 173000 42017955 3530 3530 3530 3530 0
111 20250401 172900 42017955 3530 3530 3530 3530 0
112 20250401 172800 42017955 3530 3530 3530 3530 0
113 20250401 172700 42017955 3530 3530 3530 3530 0
114 20250401 172600 42017955 3530 3530 3530 3530 0
115 20250401 172500 42017955 3530 3530 3530 3530 0
116 20250401 172400 42017955 3530 3530 3530 3530 0
117 20250401 172300 42017955 3530 3530 3530 3530 0
118 20250401 172200 42017955 3530 3530 3530 3530 0
119 20250401 172100 42017955 3530 3530 3530 3530 0
120 20250401 172000 42017955 3530 3530 3530 3530 0
121 20250401 171900 42017955 3530 3530 3530 3530 0
122 20250401 171800 42017955 3530 3530 3530 3530 1172
123 20250401 171700 42017955 3530 3530 3530 3530 0
124 20250401 171600 42017955 3530 3530 3530 3530 0
125 20250401 171500 42017955 3530 3530 3530 3530 0
126 20250401 171400 42017955 3530 3530 3530 3530 0
127 20250401 171300 42017955 3530 3530 3530 3530 0
128 20250401 171200 42017955 3530 3530 3530 3530 0
129 20250401 171100 42017955 3530 3530 3530 3530 0
130 20250401 171000 42017955 3530 3530 3530 3530 0
131 20250401 170900 42017955 3530 3530 3530 3530 0
132 20250401 170800 42017955 3530 3530 3530 3530 0
133 20250401 170700 42017955 3530 3530 3530 3530 0
134 20250401 170600 42017955 3530 3530 3530 3530 0
135 20250401 170500 42017955 3530 3530 3530 3530 0
136 20250401 170400 42017955 3530 3530 3530 3530 0
137 20250401 170300 42017955 3530 3530 3530 3530 0
138 20250401 170200 42017955 3530 3530 3530 3530 0
139 20250401 170100 42017955 3530 3530 3530 3530 0
140 20250401 170000 42017955 3530 3530 3530 3530 0
141 20250401 165900 42017955 3530 3530 3530 3530 0
142 20250401 165800 42017955 3530 3530 3530 3530 0
143 20250401 165700 42017955 3530 3530 3530 3530 0
144 20250401 165600 42017955 3530 3530 3530 3530 0
145 20250401 165500 42017955 3530 3530 3530 3530 0
146 20250401 165400 42017955 3530 3530 3530 3530 0
147 20250401 165300 42017955 3530 3530 3530 3530 0
148 20250401 165200 42017955 3530 3530 3530 3530 0
149 20250401 165100 42017955 3530 3530 3530 3530 0
150 20250401 165000 42017955 3530 3530 3530 3530 0
151 20250401 164900 42017955 3530 3530 3530 3530 0
152 20250401 164800 42017955 3530 3530 3530 3530 1172
153 20250401 164700 42017955 3530 3530 3530 3530 0
154 20250401 164600 42017955 3530 3530 3530 3530 0
155 20250401 164500 42017955 3530 3530 3530 3530 0
156 20250401 164400 42017955 3530 3530 3530 3530 0
157 20250401 164300 42017955 3530 3530 3530 3530 0
158 20250401 164200 42017955 3530 3530 3530 3530 0
159 20250401 164100 42017955 3530 3530 3530 3530 0
160 20250401 164000 42017955 3530 3530 3530 3530 0
161 20250401 163900 42017955 3530 3530 3530 3530 0
162 20250401 163800 42017955 3530 3530 3530 3530 0
163 20250401 163700 42017955 3530 3530 3530 3530 0
164 20250401 163600 42017955 3530 3530 3530 3530 0
165 20250401 163500 42017955 3530 3530 3530 3530 0
166 20250401 163400 42017955 3530 3530 3530 3530 0
167 20250401 163300 42017955 3530 3530 3530 3530 0
168 20250401 163200 42017955 3530 3530 3530 3530 0
169 20250401 163100 42017955 3530 3530 3530 3530 0
170 20250401 163000 42017955 3530 3530 3530 3530 0
171 20250401 162900 42017955 3530 3530 3530 3530 0
172 20250401 162800 42017955 3530 3530 3530 3530 0
173 20250401 162700 42017955 3530 3530 3530 3530 0
174 20250401 162600 42017955 3530 3530 3530 3530 0
175 20250401 162500 42017955 3530 3530 3530 3530 0
176 20250401 162400 42017955 3530 3530 3530 3530 0
177 20250401 162300 42017955 3530 3530 3530 3530 0
178 20250401 162200 42017955 3530 3530 3530 3530 0
179 20250401 162100 42017955 3530 3530 3530 3530 0
180 20250401 162000 42017955 3530 3530 3530 3530 0
181 20250401 161900 42017955 3530 3530 3530 3530 0
182 20250401 161800 42017955 3530 3530 3530 3530 1172
183 20250401 161700 42017955 3530 3530 3530 3530 0
184 20250401 161600 42017955 3530 3530 3530 3530 0
185 20250401 161500 42017955 3530 3530 3530 3530 0
186 20250401 161400 42017955 3530 3530 3530 3530 0
187 20250401 161300 42017955 3530 3530 3530 3530 0
188 20250401 161200 42017955 3530 3530 3530 3530 0
189 20250401 161100 42017955 3530 3530 3530 3530 0
190 20250401 161000 42017955 3530 3530 3530 3530 0
191 20250401 160900 42017955 3530 3530 3530 3530 0
192 20250401 160800 42017955 3530 3530 3530 3530 0
193 20250401 160700 42017955 3530 3530 3530 3530 0
194 20250401 160600 42017955 3530 3530 3530 3530 0
195 20250401 160500 42017955 3530 3530 3530 3530 0
196 20250401 160400 42017955 3530 3530 3530 3530 0
197 20250401 160300 42017955 3530 3530 3530 3530 0
198 20250401 160200 42017955 3530 3530 3530 3530 0
199 20250401 160100 42017955 3530 3530 3530 3530 0
200 20250401 160000 42017955 3530 3530 3530 3530 0
201 20250401 155900 42017955 3530 3530 3530 3530 0
202 20250401 155800 42017955 3530 3530 3530 3530 0
203 20250401 155700 42017955 3530 3530 3530 3530 0
204 20250401 155600 42017955 3530 3530 3530 3530 0
205 20250401 155500 42017955 3530 3530 3530 3530 0
206 20250401 155400 42017955 3530 3530 3530 3530 0
207 20250401 155300 42017955 3530 3530 3530 3530 0
208 20250401 155200 42017955 3530 3530 3530 3530 0
209 20250401 155100 42017955 3530 3530 3530 3530 0
210 20250401 155000 42017955 3530 3530 3530 3530 0
211 20250401 154900 42017955 3530 3530 3530 3530 0
212 20250401 154800 42017955 3530 3530 3530 3530 1172
213 20250401 154700 42017955 3530 3530 3530 3530 0
214 20250401 154600 42017955 3530 3530 3530 3530 0
215 20250401 154500 42017955 3530 3530 3530 3530 0
216 20250401 154400 42017955 3530 3530 3530 3530 0
217 20250401 154300 42017955 3530 3530 3530 3530 0
218 20250401 154200 42017955 3530 3530 3530 3530 0
219 20250401 154100 42017955 3530 3530 3530 3530 0
220 20250401 154000 42017955 3530 3530 3530 3530 0
221 20250401 153900 42017955 3530 3530 3530 3530 0
222 20250401 153800 42017955 3530 3530 3530 3530 0
223 20250401 153700 42017955 3530 3530 3530 3530 0
224 20250401 153600 42017955 3530 3530 3530 3530 0
225 20250401 153500 42017955 3530 3530 3530 3530 0
226 20250401 153400 42017955 3530 3530 3530 3530 0
227 20250401 153300 42017955 3530 3530 3530 3530 0
228 20250401 153200 42017955 3530 3530 3530 3530 0
229 20250401 153100 42017955 3530 3530 3530 3530 0
230 20250401 153000 42017955 3530 3530 3530 3530 1172
231 20250401 152900 37880795 3515 3515 3515 3515 0
232 20250401 152800 37880795 3515 3515 3515 3515 0
233 20250401 152700 37880795 3515 3515 3515 3515 0
234 20250401 152600 37880795 3515 3515 3515 3515 0
235 20250401 152500 37880795 3515 3515 3515 3515 0
236 20250401 152400 37880795 3515 3515 3515 3515 0
237 20250401 152300 37880795 3515 3515 3515 3515 0
238 20250401 152200 37880795 3515 3515 3515 3515 0
239 20250401 152100 37880795 3515 3515 3515 3515 0
240 20250401 152000 37880795 3515 3515 3515 3515 0
241 20250401 151900 37880795 3515 3520 3520 3515 521
242 20250401 151800 36048735 3535 3535 3535 3535 0
243 20250401 151700 36048735 3535 3535 3535 3535 0
244 20250401 151600 36048735 3535 3535 3535 3535 0
245 20250401 151500 36048735 3535 3535 3535 3535 0
246 20250401 151400 36048735 3535 3535 3535 3535 0
247 20250401 151300 36048735 3535 3535 3535 3535 0
248 20250401 151200 36048735 3535 3535 3535 3535 0
249 20250401 151100 36048735 3535 3535 3535 3535 0
250 20250401 151000 36048735 3535 3535 3535 3535 0
251 20250401 150900 36048735 3535 3535 3535 3535 0
252 20250401 150800 36048735 3535 3535 3535 3535 0
253 20250401 150700 36048735 3535 3535 3535 3535 0
254 20250401 150600 36048735 3535 3535 3535 3535 0
255 20250401 150500 36048735 3535 3515 3535 3515 154
256 20250401 150400 35507225 3535 3535 3535 3535 0
257 20250401 150300 35507225 3535 3535 3535 3535 1
258 20250401 150200 35503690 3525 3525 3525 3525 2
259 20250401 150100 35496640 3535 3535 3535 3535 0
260 20250401 150000 35496640 3535 3535 3535 3535 0
261 20250401 145900 35496640 3535 3535 3535 3535 1
262 20250401 145800 35493105 3520 3520 3520 3520 0
263 20250401 145700 35493105 3520 3520 3520 3520 0
264 20250401 145600 35493105 3520 3530 3540 3510 731
265 20250401 145500 32922625 3540 3540 3540 3540 0
266 20250401 145400 32922625 3540 3540 3540 3540 0
267 20250401 145300 32922625 3540 3540 3540 3540 1
268 20250401 145200 32919085 3535 3535 3535 3535 10
269 20250401 145100 32883735 3550 3550 3550 3550 0
270 20250401 145000 32883735 3550 3550 3550 3550 0
271 20250401 144900 32883735 3550 3550 3550 3550 0
272 20250401 144800 32883735 3550 3550 3550 3550 0
273 20250401 144700 32883735 3550 3550 3550 3550 0
274 20250401 144600 32883735 3550 3550 3550 3550 0
275 20250401 144500 32883735 3550 3550 3550 3550 0
276 20250401 144400 32883735 3550 3550 3550 3550 0
277 20250401 144300 32883735 3550 3550 3550 3550 0
278 20250401 144200 32883735 3550 3550 3550 3550 0
279 20250401 144100 32883735 3550 3545 3550 3545 23
280 20250401 144000 32802195 3535 3535 3535 3535 0
281 20250401 143900 32802195 3535 3535 3535 3535 1
282 20250401 143800 32798660 3555 3555 3555 3555 3
283 20250401 143700 32787995 3535 3535 3535 3535 1
284 20250401 143600 32784460 3560 3560 3560 3560 0
285 20250401 143500 32784460 3560 3560 3560 3560 0
286 20250401 143400 32784460 3560 3560 3560 3560 0
287 20250401 143300 32784460 3560 3560 3560 3560 0
288 20250401 143200 32784460 3560 3560 3560 3560 0
289 20250401 143100 32784460 3560 3560 3560 3560 0
290 20250401 143000 32784460 3560 3560 3560 3560 0
291 20250401 142900 32784460 3560 3560 3560 3560 0
292 20250401 142800 32784460 3560 3560 3560 3560 0
293 20250401 142700 32784460 3560 3560 3560 3560 0
294 20250401 142600 32784460 3560 3560 3560 3560 0
295 20250401 142500 32784460 3560 3560 3560 3560 0
296 20250401 142400 32784460 3560 3560 3560 3560 0
297 20250401 142300 32784460 3560 3560 3560 3560 0
298 20250401 142200 32784460 3560 3560 3560 3560 0
299 20250401 142100 32784460 3560 3560 3560 3560 0
300 20250401 142000 32784460 3560 3560 3560 3560 0
301 20250401 141900 32784460 3560 3560 3560 3560 0
302 20250401 141800 32784460 3560 3560 3560 3560 0
303 20250401 141700 32784460 3560 3560 3560 3560 0
304 20250401 141600 32784460 3560 3560 3560 3560 0
305 20250401 141500 32784460 3560 3560 3560 3560 0
306 20250401 141400 32784460 3560 3560 3560 3560 0
307 20250401 141300 32784460 3560 3560 3560 3560 0
308 20250401 141200 32784460 3560 3560 3560 3560 0
309 20250401 141100 32784460 3560 3560 3560 3560 0
310 20250401 141000 32784460 3560 3560 3560 3560 0
311 20250401 140900 32784460 3560 3560 3560 3560 0
312 20250401 140800 32784460 3560 3560 3560 3560 10
313 20250401 140700 32748860 3560 3560 3560 3560 0
314 20250401 140600 32748860 3560 3560 3560 3560 0
315 20250401 140500 32748860 3560 3560 3560 3560 0
316 20250401 140400 32748860 3560 3560 3560 3560 0
317 20250401 140300 32748860 3560 3560 3560 3560 10
318 20250401 140200 32713260 3560 3560 3560 3560 0
319 20250401 140100 32713260 3560 3560 3560 3560 0
320 20250401 140000 32713260 3560 3560 3560 3560 0
321 20250401 135900 32713260 3560 3560 3560 3560 0
322 20250401 135800 32713260 3560 3560 3560 3560 0
323 20250401 135700 32713260 3560 3560 3560 3560 0
324 20250401 135600 32713260 3560 3560 3560 3560 0
325 20250401 135500 32713260 3560 3560 3560 3560 0
326 20250401 135400 32713260 3560 3560 3560 3560 0
327 20250401 135300 32713260 3560 3560 3560 3560 0
328 20250401 135200 32713260 3560 3560 3560 3560 2
329 20250401 135100 32706140 3525 3540 3540 3525 1500
330 20250401 135000 27416465 3570 3570 3570 3570 0
331 20250401 134900 27416465 3570 3570 3570 3570 0
332 20250401 134800 27416465 3570 3570 3570 3570 0
333 20250401 134700 27416465 3570 3570 3570 3570 1
334 20250401 134600 27412895 3550 3550 3550 3550 100
335 20250401 134500 27057895 3550 3565 3565 3550 137
336 20250401 134400 26570965 3570 3570 3570 3570 0
337 20250401 134300 26570965 3570 3570 3570 3570 0
338 20250401 134200 26570965 3570 3570 3570 3570 0
339 20250401 134100 26570965 3570 3570 3570 3570 0
340 20250401 134000 26570965 3570 3570 3570 3570 0
341 20250401 133900 26570965 3570 3570 3570 3570 0
342 20250401 133800 26570965 3570 3570 3570 3570 0
343 20250401 133700 26570965 3570 3570 3570 3570 0
344 20250401 133600 26570965 3570 3570 3570 3570 0
345 20250401 133500 26570965 3570 3570 3570 3570 0
346 20250401 133400 26570965 3570 3570 3570 3570 0
347 20250401 133300 26570965 3570 3570 3570 3570 0
348 20250401 133200 26570965 3570 3565 3570 3565 20
349 20250401 133100 26499575 3570 3570 3570 3570 0
350 20250401 133000 26499575 3570 3570 3570 3570 0
351 20250401 132900 26499575 3570 3570 3570 3570 0
352 20250401 132800 26499575 3570 3570 3570 3570 0
353 20250401 132700 26499575 3570 3570 3570 3570 0
354 20250401 132600 26499575 3570 3570 3570 3570 0
355 20250401 132500 26499575 3570 3570 3570 3570 0
356 20250401 132400 26499575 3570 3570 3570 3570 0
357 20250401 132300 26499575 3570 3570 3570 3570 0
358 20250401 132200 26499575 3570 3570 3570 3570 0
359 20250401 132100 26499575 3570 3570 3570 3570 0
360 20250401 132000 26499575 3570 3570 3570 3570 0
361 20250401 131900 26499575 3570 3570 3570 3570 0
362 20250401 131800 26499575 3570 3570 3570 3570 0
363 20250401 131700 26499575 3570 3570 3570 3570 0
364 20250401 131600 26499575 3570 3570 3570 3570 0
365 20250401 131500 26499575 3570 3570 3570 3570 1459
366 20250401 131400 21290945 3575 3575 3575 3575 0
367 20250401 131300 21290945 3575 3575 3575 3575 0
368 20250401 131200 21290945 3575 3575 3575 3575 0
369 20250401 131100 21290945 3575 3575 3575 3575 0
370 20250401 131000 21290945 3575 3575 3575 3575 0
371 20250401 130900 21290945 3575 3575 3575 3575 0
372 20250401 130800 21290945 3575 3575 3575 3575 0
373 20250401 130700 21290945 3575 3575 3575 3575 0
374 20250401 130600 21290945 3575 3575 3575 3575 0
375 20250401 130500 21290945 3575 3575 3575 3575 0
376 20250401 130400 21290945 3575 3575 3575 3575 7
377 20250401 130300 21265920 3575 3575 3575 3575 0
378 20250401 130200 21265920 3575 3575 3575 3575 0
379 20250401 130100 21265920 3575 3575 3575 3575 0
380 20250401 130000 21265920 3575 3575 3575 3575 0
381 20250401 125900 21265920 3575 3575 3575 3575 0
382 20250401 125800 21265920 3575 3575 3575 3575 0
383 20250401 125700 21265920 3575 3575 3575 3575 0
384 20250401 125600 21265920 3575 3575 3575 3575 1
385 20250401 125500 21262345 3570 3575 3575 3570 124
386 20250401 125400 20819415 3580 3580 3580 3580 0
387 20250401 125300 20819415 3580 3580 3580 3580 0
388 20250401 125200 20819415 3580 3580 3580 3580 0
389 20250401 125100 20819415 3580 3580 3580 3580 0
390 20250401 125000 20819415 3580 3580 3580 3580 0
391 20250401 124900 20819415 3580 3580 3580 3580 0
392 20250401 124800 20819415 3580 3580 3580 3580 0
393 20250401 124700 20819415 3580 3580 3580 3580 0
394 20250401 124600 20819415 3580 3580 3580 3580 0
395 20250401 124500 20819415 3580 3580 3580 3580 0
396 20250401 124400 20819415 3580 3580 3580 3580 0
397 20250401 124300 20819415 3580 3580 3580 3580 0
398 20250401 124200 20819415 3580 3580 3580 3580 0
399 20250401 124100 20819415 3580 3580 3580 3580 0
400 20250401 124000 20819415 3580 3580 3580 3580 1
401 20250401 123900 20815835 3570 3575 3575 3570 100
402 20250401 123800 20458690 3580 3580 3580 3580 0
403 20250401 123700 20458690 3580 3580 3580 3580 285
404 20250401 123600 19438390 3585 3585 3585 3585 0
405 20250401 123500 19438390 3585 3585 3585 3585 101
406 20250401 123400 19076305 3595 3595 3595 3595 0
407 20250401 123300 19076305 3595 3595 3595 3595 104
408 20250401 123200 18702425 3595 3595 3595 3595 0
409 20250401 123100 18702425 3595 3595 3595 3595 0
410 20250401 123000 18702425 3595 3595 3595 3595 0
411 20250401 122900 18702425 3595 3595 3595 3595 0
412 20250401 122800 18702425 3595 3595 3595 3595 0
413 20250401 122700 18702425 3595 3595 3595 3595 0
414 20250401 122600 18702425 3595 3595 3595 3595 0
415 20250401 122500 18702425 3595 3595 3595 3595 0
416 20250401 122400 18702425 3595 3595 3595 3595 0
417 20250401 122300 18702425 3595 3595 3595 3595 12
418 20250401 122200 18659285 3600 3600 3600 3600 0
419 20250401 122100 18659285 3600 3600 3600 3600 0
420 20250401 122000 18659285 3600 3600 3600 3600 2
421 20250401 121900 18652085 3600 3600 3600 3600 0
422 20250401 121800 18652085 3600 3600 3600 3600 0
423 20250401 121700 18652085 3600 3600 3600 3600 0
424 20250401 121600 18652085 3600 3600 3600 3600 0
425 20250401 121500 18652085 3600 3600 3600 3600 0
426 20250401 121400 18652085 3600 3600 3600 3600 0
427 20250401 121300 18652085 3600 3600 3600 3600 0
428 20250401 121200 18652085 3600 3600 3600 3600 0
429 20250401 121100 18652085 3600 3600 3600 3600 0
430 20250401 121000 18652085 3600 3600 3600 3600 3
431 20250401 120900 18641285 3600 3600 3600 3600 1
432 20250401 120800 18637685 3600 3600 3600 3600 3
433 20250401 120700 18626885 3600 3600 3600 3600 0
434 20250401 120600 18626885 3600 3600 3600 3600 0
435 20250401 120500 18626885 3600 3600 3600 3600 0
436 20250401 120400 18626885 3600 3600 3600 3600 0
437 20250401 120300 18626885 3600 3600 3600 3600 0
438 20250401 120200 18626885 3600 3600 3600 3600 0
439 20250401 120100 18626885 3600 3585 3600 3585 132
440 20250401 120000 18152405 3585 3585 3585 3585 0
441 20250401 115900 18152405 3585 3585 3585 3585 0
442 20250401 115800 18152405 3585 3585 3585 3585 0
443 20250401 115700 18152405 3585 3585 3585 3585 0
444 20250401 115600 18152405 3585 3585 3585 3585 0
445 20250401 115500 18152405 3585 3585 3585 3585 0
446 20250401 115400 18152405 3585 3585 3585 3585 0
447 20250401 115300 18152405 3585 3585 3585 3585 0
448 20250401 115200 18152405 3585 3585 3585 3585 152
449 20250401 115100 17607485 3600 3600 3600 3600 0
450 20250401 115000 17607485 3600 3600 3600 3600 0
451 20250401 114900 17607485 3600 3600 3600 3600 0
452 20250401 114800 17607485 3600 3600 3600 3600 0
453 20250401 114700 17607485 3600 3600 3600 3600 0
454 20250401 114600 17607485 3600 3600 3600 3600 0
455 20250401 114500 17607485 3600 3600 3600 3600 0
456 20250401 114400 17607485 3600 3585 3600 3585 97
457 20250401 114300 17259725 3600 3600 3600 3600 0
458 20250401 114200 17259725 3600 3600 3600 3600 0
459 20250401 114100 17259725 3600 3600 3600 3600 0
460 20250401 114000 17259725 3600 3600 3600 3600 0
461 20250401 113900 17259725 3600 3600 3600 3600 0
462 20250401 113800 17259725 3600 3600 3600 3600 8
463 20250401 113700 17230925 3600 3590 3600 3590 2084
464 20250401 113600 9733320 3590 3590 3590 3590 0
465 20250401 113500 9733320 3590 3590 3590 3590 0
466 20250401 113400 9733320 3590 3590 3590 3590 0
467 20250401 113300 9733320 3590 3590 3590 3590 0
468 20250401 113200 9733320 3590 3590 3590 3590 0
469 20250401 113100 9733320 3590 3590 3590 3590 0
470 20250401 113000 9733320 3590 3590 3590 3590 0
471 20250401 112900 9733320 3590 3590 3590 3590 2
472 20250401 112800 9726140 3590 3590 3590 3590 0
473 20250401 112700 9726140 3590 3590 3590 3590 0
474 20250401 112600 9726140 3590 3590 3590 3590 0
475 20250401 112500 9726140 3590 3590 3590 3590 0
476 20250401 112400 9726140 3590 3590 3590 3590 2
477 20250401 112300 9718960 3590 3590 3590 3590 0
478 20250401 112200 9718960 3590 3590 3590 3590 0
479 20250401 112100 9718960 3590 3590 3590 3590 0
480 20250401 112000 9718960 3590 3590 3590 3590 0
481 20250401 111900 9718960 3590 3590 3590 3590 0
482 20250401 111800 9718960 3590 3590 3590 3590 0
483 20250401 111700 9718960 3590 3585 3590 3585 10
484 20250401 111600 9683100 3590 3590 3590 3590 0
485 20250401 111500 9683100 3590 3590 3590 3590 0
486 20250401 111400 9683100 3590 3590 3590 3590 0
487 20250401 111300 9683100 3590 3590 3590 3590 0
488 20250401 111200 9683100 3590 3590 3590 3590 0
489 20250401 111100 9683100 3590 3590 3590 3590 113
490 20250401 111000 9277430 3590 3590 3590 3590 1
491 20250401 110900 9273840 3565 3565 3565 3565 0
492 20250401 110800 9273840 3565 3565 3565 3565 0
493 20250401 110700 9273840 3565 3565 3565 3565 3
494 20250401 110600 9263145 3565 3565 3565 3565 80
495 20250401 110500 8977945 3590 3590 3590 3590 0
496 20250401 110400 8977945 3590 3590 3590 3590 0
497 20250401 110300 8977945 3590 3590 3590 3590 0
498 20250401 110200 8977945 3590 3590 3590 3590 0
499 20250401 110100 8977945 3590 3590 3590 3590 0
500 20250401 110000 8977945 3590 3590 3590 3590 0
501 20250401 105900 8977945 3590 3590 3590 3590 0
502 20250401 105800 8977945 3590 3570 3590 3570 103
503 20250401 105700 8610175 3590 3590 3590 3590 0
504 20250401 105600 8610175 3590 3590 3590 3590 0
505 20250401 105500 8610175 3590 3590 3590 3590 0
506 20250401 105400 8610175 3590 3590 3590 3590 0
507 20250401 105300 8610175 3590 3585 3590 3585 9
508 20250401 105200 8577895 3585 3585 3590 3585 22
509 20250401 105100 8499015 3585 3585 3585 3585 2
510 20250401 105000 8491845 3590 3590 3590 3590 0
511 20250401 104900 8491845 3590 3590 3590 3590 0
512 20250401 104800 8491845 3590 3590 3590 3590 0
513 20250401 104700 8491845 3590 3590 3590 3590 0
514 20250401 104600 8491845 3590 3590 3590 3590 0
515 20250401 104500 8491845 3590 3590 3590 3590 0
516 20250401 104400 8491845 3590 3590 3590 3590 0
517 20250401 104300 8491845 3590 3590 3590 3590 0
518 20250401 104200 8491845 3590 3590 3590 3590 0
519 20250401 104100 8491845 3590 3590 3590 3590 0
520 20250401 104000 8491845 3590 3590 3590 3590 0
521 20250401 103900 8491845 3590 3590 3590 3590 0
522 20250401 103800 8491845 3590 3590 3590 3590 0
523 20250401 103700 8491845 3590 3565 3590 3565 385
524 20250401 103600 7119245 3565 3555 3565 3555 563
525 20250401 103500 5116660 3555 3555 3555 3555 0
526 20250401 103400 5116660 3555 3555 3555 3555 0
527 20250401 103300 5116660 3555 3555 3555 3555 12
528 20250401 103200 5074000 3555 3555 3555 3555 14
529 20250401 103100 5024230 3555 3555 3555 3555 12
530 20250401 103000 4981570 3555 3555 3555 3555 0
531 20250401 102900 4981570 3555 3555 3555 3555 0
532 20250401 102800 4981570 3555 3555 3555 3555 7
533 20250401 102700 4956685 3555 3555 3555 3555 19
534 20250401 102600 4889140 3555 3555 3555 3555 0
535 20250401 102500 4889140 3555 3555 3555 3555 0
536 20250401 102400 4889140 3555 3555 3555 3555 12
537 20250401 102300 4846480 3555 3555 3555 3555 0
538 20250401 102200 4846480 3555 3555 3555 3555 0
539 20250401 102100 4846480 3555 3555 3555 3555 3
540 20250401 102000 4835815 3555 3555 3555 3555 0
541 20250401 101900 4835815 3555 3555 3555 3555 0
542 20250401 101800 4835815 3555 3555 3555 3555 1
543 20250401 101700 4832260 3555 3555 3555 3555 0
544 20250401 101600 4832260 3555 3555 3555 3555 120
545 20250401 101500 4405660 3555 3555 3555 3555 0
546 20250401 101400 4405660 3555 3555 3555 3555 0
547 20250401 101300 4405660 3555 3555 3555 3555 0
548 20250401 101200 4405660 3555 3555 3555 3555 0
549 20250401 101100 4405660 3555 3535 3555 3530 106
550 20250401 101000 4031430 3555 3555 3555 3555 27
551 20250401 100900 3935445 3555 3555 3555 3555 0
552 20250401 100800 3935445 3555 3555 3555 3555 0
553 20250401 100700 3935445 3555 3555 3555 3555 0
554 20250401 100600 3935445 3555 3555 3555 3555 0
555 20250401 100500 3935445 3555 3555 3555 3555 0
556 20250401 100400 3935445 3555 3555 3555 3555 0
557 20250401 100300 3935445 3555 3555 3555 3555 0
558 20250401 100200 3935445 3555 3555 3555 3555 0
559 20250401 100100 3935445 3555 3555 3555 3555 1
560 20250401 100000 3931890 3560 3560 3560 3560 0
561 20250401 095900 3931890 3560 3560 3560 3560 0
562 20250401 095800 3931890 3560 3560 3560 3560 0
563 20250401 095700 3931890 3560 3560 3560 3560 1
564 20250401 095600 3928330 3540 3540 3540 3540 107
565 20250401 095500 3549550 3520 3520 3520 3520 1
566 20250401 095400 3546030 3515 3515 3515 3515 0
567 20250401 095300 3546030 3515 3515 3515 3515 0
568 20250401 095200 3546030 3515 3515 3515 3515 0
569 20250401 095100 3546030 3515 3515 3515 3515 0
570 20250401 095000 3546030 3515 3515 3515 3515 1
571 20250401 094900 3542515 3540 3540 3540 3540 1
572 20250401 094800 3538975 3540 3540 3540 3540 1
573 20250401 094700 3535435 3540 3540 3540 3540 3
574 20250401 094600 3524815 3515 3515 3515 3515 0
575 20250401 094500 3524815 3515 3515 3515 3515 0
576 20250401 094400 3524815 3515 3515 3515 3515 0
577 20250401 094300 3524815 3515 3515 3515 3515 0
578 20250401 094200 3524815 3515 3525 3525 3515 50
579 20250401 094100 3348960 3545 3545 3545 3545 0
580 20250401 094000 3348960 3545 3545 3545 3545 0
581 20250401 093900 3348960 3545 3545 3545 3545 0
582 20250401 093800 3348960 3545 3545 3545 3545 0
583 20250401 093700 3348960 3545 3545 3545 3545 13
584 20250401 093600 3302875 3545 3530 3545 3530 247
585 20250401 093500 2430805 3535 3535 3535 3535 0
586 20250401 093400 2430805 3535 3535 3535 3535 0
587 20250401 093300 2430805 3535 3535 3535 3535 0
588 20250401 093200 2430805 3535 3535 3535 3535 5
589 20250401 093100 2413130 3510 3510 3510 3510 0
590 20250401 093000 2413130 3510 3510 3510 3510 0
591 20250401 092900 2413130 3510 3515 3515 3510 500
592 20250401 092800 657095 3520 3545 3545 3520 56
593 20250401 092700 459030 3565 3565 3565 3565 0
594 20250401 092600 459030 3565 3565 3565 3565 0
595 20250401 092500 459030 3565 3565 3565 3565 0
596 20250401 092400 459030 3565 3565 3565 3565 0
597 20250401 092300 459030 3565 3565 3565 3565 0
598 20250401 092200 459030 3565 3565 3565 3565 0
599 20250401 092100 459030 3565 3565 3565 3565 1
600 20250401 092000 455465 3565 3565 3565 3565 0
601 20250401 091900 455465 3565 3545 3565 3540 50
602 20250401 091800 278435 3565 3565 3565 3565 0
603 20250401 091700 278435 3565 3565 3565 3565 0
604 20250401 091600 278435 3565 3565 3565 3565 1
605 20250401 091500 274870 3585 3585 3585 3585 0
606 20250401 091400 274870 3585 3585 3585 3585 0
607 20250401 091300 274870 3585 3585 3585 3585 0
608 20250401 091200 274870 3585 3585 3585 3585 0
609 20250401 091100 274870 3585 3585 3585 3585 0
610 20250401 091000 274870 3585 3585 3585 3585 0
611 20250401 090900 274870 3585 3585 3585 3585 0
612 20250401 090800 274870 3585 3585 3585 3585 0
613 20250401 090700 274870 3585 3585 3585 3585 55
614 20250401 090600 77695 3600 3600 3600 3600 0
615 20250401 090500 77695 3600 3600 3600 3600 0
616 20250401 090400 77695 3600 3600 3600 3600 0
617 20250401 090300 77695 3600 3600 3600 3600 0
618 20250401 090200 77695 3600 3600 3600 3600 0
619 20250401 090100 77695 3600 3600 3600 3600 0
620 20250401 090000 77695 3600 3525 3600 3525 22

1
023770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8766820,0,32787906800,0.00
20250327,0,8766820,0,31998893000,0.00
20250326,0,8766820,0,32700238600,0.00
20250325,0,8766820,0,32349565800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8766820 0 32787906800 0.00
3 20250327 0 8766820 0 31998893000 0.00
4 20250326 0 8766820 0 32700238600 0.00
5 20250325 0 8766820 0 32349565800 0.00