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

590
002720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,345338980,4550,4550,4550,4550,2266
20250401,184700,345338980,4550,4550,4550,4550,0
20250401,184600,345338980,4550,4550,4550,4550,0
20250401,184500,345338980,4550,4550,4550,4550,0
20250401,184400,345338980,4550,4550,4550,4550,0
20250401,184300,345338980,4550,4550,4550,4550,0
20250401,184200,345338980,4550,4550,4550,4550,0
20250401,184100,345338980,4550,4550,4550,4550,0
20250401,184000,345338980,4550,4550,4550,4550,0
20250401,183900,345338980,4550,4550,4550,4550,0
20250401,183800,345338980,4550,4550,4550,4550,0
20250401,183700,345338980,4550,4550,4550,4550,0
20250401,183600,345338980,4550,4550,4550,4550,0
20250401,183500,345338980,4550,4550,4550,4550,0
20250401,183400,345338980,4550,4550,4550,4550,0
20250401,183300,345338980,4550,4550,4550,4550,0
20250401,183200,345338980,4550,4550,4550,4550,0
20250401,183100,345338980,4550,4550,4550,4550,0
20250401,183000,345338980,4550,4550,4550,4550,0
20250401,182900,345338980,4550,4550,4550,4550,0
20250401,182800,345338980,4550,4550,4550,4550,0
20250401,182700,345338980,4550,4550,4550,4550,0
20250401,182600,345338980,4550,4550,4550,4550,0
20250401,182500,345338980,4550,4550,4550,4550,0
20250401,182400,345338980,4550,4550,4550,4550,0
20250401,182300,345338980,4550,4550,4550,4550,0
20250401,182200,345338980,4550,4550,4550,4550,0
20250401,182100,345338980,4550,4550,4550,4550,0
20250401,182000,345338980,4550,4550,4550,4550,0
20250401,181900,345338980,4550,4550,4550,4550,0
20250401,181800,345338980,4550,4550,4550,4550,2266
20250401,181700,345338980,4550,4550,4550,4550,0
20250401,181600,345338980,4550,4550,4550,4550,0
20250401,181500,345338980,4550,4550,4550,4550,0
20250401,181400,345338980,4550,4550,4550,4550,0
20250401,181300,345338980,4550,4550,4550,4550,0
20250401,181200,345338980,4550,4550,4550,4550,0
20250401,181100,345338980,4550,4550,4550,4550,0
20250401,181000,345338980,4550,4550,4550,4550,0
20250401,180900,345338980,4550,4550,4550,4550,0
20250401,180800,345338980,4550,4550,4550,4550,0
20250401,180700,345338980,4550,4550,4550,4550,0
20250401,180600,345338980,4550,4550,4550,4550,0
20250401,180500,345338980,4550,4550,4550,4550,0
20250401,180400,345338980,4550,4550,4550,4550,0
20250401,180300,345338980,4550,4550,4550,4550,0
20250401,180200,345338980,4550,4550,4550,4550,0
20250401,180100,345338980,4550,4550,4550,4550,0
20250401,180000,345338980,4550,4550,4550,4550,0
20250401,175900,345338980,4550,4550,4550,4550,0
20250401,175800,345338980,4550,4550,4550,4550,0
20250401,175700,345338980,4550,4550,4550,4550,0
20250401,175600,345338980,4550,4550,4550,4550,0
20250401,175500,345338980,4550,4550,4550,4550,0
20250401,175400,345338980,4550,4550,4550,4550,0
20250401,175300,345338980,4550,4550,4550,4550,0
20250401,175200,345338980,4550,4550,4550,4550,0
20250401,175100,345338980,4550,4550,4550,4550,0
20250401,175000,345338980,4550,4550,4550,4550,0
20250401,174900,345338980,4550,4550,4550,4550,0
20250401,174800,345338980,4550,4550,4550,4550,2266
20250401,174700,345338980,4550,4550,4550,4550,0
20250401,174600,345338980,4550,4550,4550,4550,0
20250401,174500,345338980,4550,4550,4550,4550,0
20250401,174400,345338980,4550,4550,4550,4550,0
20250401,174300,345338980,4550,4550,4550,4550,0
20250401,174200,345338980,4550,4550,4550,4550,0
20250401,174100,345338980,4550,4550,4550,4550,0
20250401,174000,345338980,4550,4550,4550,4550,0
20250401,173900,345338980,4550,4550,4550,4550,0
20250401,173800,345338980,4550,4550,4550,4550,0
20250401,173700,345338980,4550,4550,4550,4550,0
20250401,173600,345338980,4550,4550,4550,4550,0
20250401,173500,345338980,4550,4550,4550,4550,0
20250401,173400,345338980,4550,4550,4550,4550,0
20250401,173300,345338980,4550,4550,4550,4550,0
20250401,173200,345338980,4550,4550,4550,4550,0
20250401,173100,345338980,4550,4550,4550,4550,0
20250401,173000,345338980,4550,4550,4550,4550,0
20250401,172900,345338980,4550,4550,4550,4550,0
20250401,172800,345338980,4550,4550,4550,4550,0
20250401,172700,345338980,4550,4550,4550,4550,0
20250401,172600,345338980,4550,4550,4550,4550,0
20250401,172500,345338980,4550,4550,4550,4550,0
20250401,172400,345338980,4550,4550,4550,4550,0
20250401,172300,345338980,4550,4550,4550,4550,0
20250401,172200,345338980,4550,4550,4550,4550,0
20250401,172100,345338980,4550,4550,4550,4550,0
20250401,172000,345338980,4550,4550,4550,4550,0
20250401,171900,345338980,4550,4550,4550,4550,0
20250401,171800,345338980,4550,4550,4550,4550,2266
20250401,171700,345338980,4550,4550,4550,4550,0
20250401,171600,345338980,4550,4550,4550,4550,0
20250401,171500,345338980,4550,4550,4550,4550,0
20250401,171400,345338980,4550,4550,4550,4550,0
20250401,171300,345338980,4550,4550,4550,4550,0
20250401,171200,345338980,4550,4550,4550,4550,0
20250401,171100,345338980,4550,4550,4550,4550,0
20250401,171000,345338980,4550,4550,4550,4550,0
20250401,170900,345338980,4550,4550,4550,4550,0
20250401,170800,345338980,4550,4550,4550,4550,0
20250401,170700,345338980,4550,4550,4550,4550,0
20250401,170600,345338980,4550,4550,4550,4550,0
20250401,170500,345338980,4550,4550,4550,4550,0
20250401,170400,345338980,4550,4550,4550,4550,0
20250401,170300,345338980,4550,4550,4550,4550,0
20250401,170200,345338980,4550,4550,4550,4550,0
20250401,170100,345338980,4550,4550,4550,4550,0
20250401,170000,345338980,4550,4550,4550,4550,0
20250401,165900,345338980,4550,4550,4550,4550,0
20250401,165800,345338980,4550,4550,4550,4550,0
20250401,165700,345338980,4550,4550,4550,4550,0
20250401,165600,345338980,4550,4550,4550,4550,0
20250401,165500,345338980,4550,4550,4550,4550,0
20250401,165400,345338980,4550,4550,4550,4550,0
20250401,165300,345338980,4550,4550,4550,4550,0
20250401,165200,345338980,4550,4550,4550,4550,0
20250401,165100,345338980,4550,4550,4550,4550,0
20250401,165000,345338980,4550,4550,4550,4550,0
20250401,164900,345338980,4550,4550,4550,4550,0
20250401,164800,345338980,4550,4550,4550,4550,2266
20250401,164700,345338980,4550,4550,4550,4550,0
20250401,164600,345338980,4550,4550,4550,4550,0
20250401,164500,345338980,4550,4550,4550,4550,0
20250401,164400,345338980,4550,4550,4550,4550,0
20250401,164300,345338980,4550,4550,4550,4550,0
20250401,164200,345338980,4550,4550,4550,4550,0
20250401,164100,345338980,4550,4550,4550,4550,0
20250401,164000,345338980,4550,4550,4550,4550,0
20250401,163900,345338980,4550,4550,4550,4550,0
20250401,163800,345338980,4550,4550,4550,4550,0
20250401,163700,345338980,4550,4550,4550,4550,0
20250401,163600,345338980,4550,4550,4550,4550,0
20250401,163500,345338980,4550,4550,4550,4550,0
20250401,163400,345338980,4550,4550,4550,4550,0
20250401,163300,345338980,4550,4550,4550,4550,0
20250401,163200,345338980,4550,4550,4550,4550,0
20250401,163100,345338980,4550,4550,4550,4550,0
20250401,163000,345338980,4550,4550,4550,4550,0
20250401,162900,345338980,4550,4550,4550,4550,0
20250401,162800,345338980,4550,4550,4550,4550,0
20250401,162700,345338980,4550,4550,4550,4550,0
20250401,162600,345338980,4550,4550,4550,4550,0
20250401,162500,345338980,4550,4550,4550,4550,0
20250401,162400,345338980,4550,4550,4550,4550,0
20250401,162300,345338980,4550,4550,4550,4550,0
20250401,162200,345338980,4550,4550,4550,4550,0
20250401,162100,345338980,4550,4550,4550,4550,0
20250401,162000,345338980,4550,4550,4550,4550,0
20250401,161900,345338980,4550,4550,4550,4550,0
20250401,161800,345338980,4550,4550,4550,4550,2266
20250401,161700,345338980,4550,4550,4550,4550,0
20250401,161600,345338980,4550,4550,4550,4550,0
20250401,161500,345338980,4550,4550,4550,4550,0
20250401,161400,345338980,4550,4550,4550,4550,0
20250401,161300,345338980,4550,4550,4550,4550,0
20250401,161200,345338980,4550,4550,4550,4550,0
20250401,161100,345338980,4550,4550,4550,4550,0
20250401,161000,345338980,4550,4550,4550,4550,0
20250401,160900,345338980,4550,4550,4550,4550,0
20250401,160800,345338980,4550,4550,4550,4550,0
20250401,160700,345338980,4550,4550,4550,4550,0
20250401,160600,345338980,4550,4550,4550,4550,0
20250401,160500,345338980,4550,4550,4550,4550,0
20250401,160400,345338980,4550,4550,4550,4550,0
20250401,160300,345338980,4550,4550,4550,4550,0
20250401,160200,345338980,4550,4550,4550,4550,0
20250401,160100,345338980,4550,4550,4550,4550,0
20250401,160000,345338980,4550,4550,4550,4550,0
20250401,155900,345338980,4550,4550,4550,4550,0
20250401,155800,345338980,4550,4550,4550,4550,0
20250401,155700,345338980,4550,4550,4550,4550,0
20250401,155600,345338980,4550,4550,4550,4550,0
20250401,155500,345338980,4550,4550,4550,4550,0
20250401,155400,345338980,4550,4550,4550,4550,0
20250401,155300,345338980,4550,4550,4550,4550,0
20250401,155200,345338980,4550,4550,4550,4550,0
20250401,155100,345338980,4550,4550,4550,4550,0
20250401,155000,345338980,4550,4550,4550,4550,0
20250401,154900,345338980,4550,4550,4550,4550,0
20250401,154800,345338980,4550,4550,4550,4550,2266
20250401,154700,345338980,4550,4550,4550,4550,0
20250401,154600,345338980,4550,4550,4550,4550,0
20250401,154500,345338980,4550,4550,4550,4550,0
20250401,154400,345338980,4550,4550,4550,4550,0
20250401,154300,345338980,4550,4550,4550,4550,0
20250401,154200,345338980,4550,4550,4550,4550,0
20250401,154100,345338980,4550,4550,4550,4550,0
20250401,154000,345338980,4550,4550,4550,4550,0
20250401,153900,345338980,4550,4550,4550,4550,0
20250401,153800,345338980,4550,4550,4550,4550,0
20250401,153700,345338980,4550,4550,4550,4550,0
20250401,153600,345338980,4550,4550,4550,4550,0
20250401,153500,345338980,4550,4550,4550,4550,0
20250401,153400,345338980,4550,4550,4550,4550,0
20250401,153300,345338980,4550,4550,4550,4550,0
20250401,153200,345338980,4550,4550,4550,4550,0
20250401,153100,345338980,4550,4550,4550,4550,0
20250401,153000,345338980,4550,4550,4550,4550,2266
20250401,152900,335028680,4500,4500,4500,4500,0
20250401,152800,335028680,4500,4500,4500,4500,0
20250401,152700,335028680,4500,4500,4500,4500,0
20250401,152600,335028680,4500,4500,4500,4500,0
20250401,152500,335028680,4500,4500,4500,4500,0
20250401,152400,335028680,4500,4500,4500,4500,0
20250401,152300,335028680,4500,4500,4500,4500,0
20250401,152200,335028680,4500,4500,4500,4500,0
20250401,152100,335028680,4500,4500,4500,4500,0
20250401,152000,335028680,4500,4500,4500,4500,0
20250401,151900,335028680,4500,4535,4535,4500,331
20250401,151800,333527630,4530,4510,4535,4510,120
20250401,151700,332983955,4510,4510,4510,4510,501
20250401,151600,330724445,4530,4515,4530,4500,402
20250401,151500,328912265,4535,4535,4535,4535,0
20250401,151400,328912265,4535,4535,4535,4535,0
20250401,151300,328912265,4535,4535,4535,4535,100
20250401,151200,328458765,4535,4535,4535,4505,364
20250401,151100,326809880,4530,4530,4530,4530,0
20250401,151000,326809880,4530,4530,4530,4530,0
20250401,150900,326809880,4530,4530,4530,4530,1
20250401,150800,326805350,4530,4530,4530,4530,5
20250401,150700,326782700,4530,4530,4530,4530,0
20250401,150600,326782700,4530,4530,4530,4530,0
20250401,150500,326782700,4530,4530,4530,4530,90
20250401,150400,326375000,4515,4515,4515,4515,0
20250401,150300,326375000,4515,4515,4515,4515,2
20250401,150200,326365970,4545,4545,4545,4545,0
20250401,150100,326365970,4545,4545,4545,4545,10
20250401,150000,326320520,4545,4545,4545,4545,0
20250401,145900,326320520,4545,4545,4545,4545,0
20250401,145800,326320520,4545,4545,4545,4545,0
20250401,145700,326320520,4545,4540,4545,4540,500
20250401,145600,324048520,4545,4545,4545,4545,0
20250401,145500,324048520,4545,4545,4545,4545,0
20250401,145400,324048520,4545,4545,4545,4545,0
20250401,145300,324048520,4545,4545,4545,4545,0
20250401,145200,324048520,4545,4540,4545,4540,2
20250401,145100,324039435,4510,4510,4510,4510,0
20250401,145000,324039435,4510,4510,4510,4510,0
20250401,144900,324039435,4510,4510,4510,4510,1
20250401,144800,324034925,4545,4545,4545,4545,0
20250401,144700,324034925,4545,4540,4545,4500,3621
20250401,144600,307699850,4545,4545,4545,4545,90
20250401,144500,307290800,4545,4540,4545,4540,103
20250401,144400,306823165,4545,4545,4545,4545,0
20250401,144300,306823165,4545,4545,4545,4545,0
20250401,144200,306823165,4545,4545,4545,4545,0
20250401,144100,306823165,4545,4545,4545,4545,1
20250401,144000,306818620,4550,4550,4550,4550,106
20250401,143900,306336320,4545,4545,4545,4545,11
20250401,143800,306286325,4550,4550,4550,4550,0
20250401,143700,306286325,4550,4550,4550,4550,0
20250401,143600,306286325,4550,4550,4550,4550,0
20250401,143500,306286325,4550,4550,4550,4550,0
20250401,143400,306286325,4550,4550,4550,4550,0
20250401,143300,306286325,4550,4550,4550,4550,0
20250401,143200,306286325,4550,4550,4550,4550,0
20250401,143100,306286325,4550,4540,4550,4535,101
20250401,143000,305828105,4535,4540,4540,4535,202
20250401,142900,304912025,4540,4540,4540,4540,0
20250401,142800,304912025,4540,4540,4540,4540,101
20250401,142700,304453485,4550,4550,4550,4550,0
20250401,142600,304453485,4550,4550,4550,4550,1
20250401,142500,304448935,4550,4550,4550,4550,0
20250401,142400,304448935,4550,4550,4550,4550,98
20250401,142300,304003035,4550,4550,4550,4550,24
20250401,142200,303893835,4550,4535,4550,4535,57
20250401,142100,303634785,4540,4550,4550,4540,135
20250401,142000,303021525,4550,4550,4550,4550,0
20250401,141900,303021525,4550,4550,4550,4550,0
20250401,141800,303021525,4550,4550,4550,4550,100
20250401,141700,302566525,4550,4545,4550,4545,248
20250401,141600,301438910,4545,4545,4545,4545,3
20250401,141500,301425275,4550,4545,4550,4545,111
20250401,141400,300920390,4545,4545,4545,4545,0
20250401,141300,300920390,4545,4545,4545,4545,0
20250401,141200,300920390,4545,4545,4545,4545,0
20250401,141100,300920390,4545,4545,4545,4545,45
20250401,141000,300715865,4540,4540,4540,4540,0
20250401,140900,300715865,4540,4540,4540,4540,0
20250401,140800,300715865,4540,4540,4540,4540,0
20250401,140700,300715865,4540,4540,4540,4540,0
20250401,140600,300715865,4540,4540,4540,4540,0
20250401,140500,300715865,4540,4540,4545,4515,929
20250401,140400,296502900,4535,4535,4535,4535,100
20250401,140300,296049400,4535,4535,4535,4535,0
20250401,140200,296049400,4535,4535,4535,4535,0
20250401,140100,296049400,4535,4535,4535,4535,1
20250401,140000,296044865,4540,4540,4540,4540,0
20250401,135900,296044865,4540,4540,4540,4540,198
20250401,135800,295145945,4550,4545,4550,4545,100
20250401,135700,294691345,4550,4550,4550,4550,0
20250401,135600,294691345,4550,4550,4550,4550,0
20250401,135500,294691345,4550,4550,4550,4550,0
20250401,135400,294691345,4550,4550,4550,4550,0
20250401,135300,294691345,4550,4550,4550,4550,0
20250401,135200,294691345,4550,4550,4550,4550,0
20250401,135100,294691345,4550,4550,4550,4550,0
20250401,135000,294691345,4550,4550,4550,4550,1000
20250401,134900,290141345,4550,4550,4550,4550,0
20250401,134800,290141345,4550,4550,4550,4550,57
20250401,134700,289881995,4550,4550,4550,4550,0
20250401,134600,289881995,4550,4550,4550,4550,0
20250401,134500,289881995,4550,4550,4550,4550,33
20250401,134400,289731845,4545,4545,4545,4545,0
20250401,134300,289731845,4545,4550,4550,4545,319
20250401,134200,288280895,4550,4550,4550,4550,0
20250401,134100,288280895,4550,4550,4550,4550,0
20250401,134000,288280895,4550,4535,4550,4535,380
20250401,133900,286552045,4550,4545,4550,4545,13
20250401,133800,286492910,4545,4545,4545,4545,0
20250401,133700,286492910,4545,4545,4545,4545,0
20250401,133600,286492910,4545,4545,4545,4545,0
20250401,133500,286492910,4545,4545,4545,4545,0
20250401,133400,286492910,4545,4545,4545,4545,0
20250401,133300,286492910,4545,4545,4545,4545,0
20250401,133200,286492910,4545,4545,4545,4545,1
20250401,133100,286488365,4540,4540,4540,4540,61
20250401,133000,286211425,4545,4545,4545,4545,1
20250401,132900,286206880,4545,4545,4545,4545,0
20250401,132800,286206880,4545,4545,4545,4545,0
20250401,132700,286206880,4545,4545,4545,4545,0
20250401,132600,286206880,4545,4545,4545,4545,0
20250401,132500,286206880,4545,4545,4545,4545,0
20250401,132400,286206880,4545,4545,4545,4545,0
20250401,132300,286206880,4545,4545,4545,4545,2
20250401,132200,286197790,4545,4545,4545,4545,1
20250401,132100,286193245,4545,4520,4545,4520,301
20250401,132000,284832700,4520,4525,4525,4520,820
20250401,131900,281124300,4550,4550,4550,4550,0
20250401,131800,281124300,4550,4550,4550,4550,5
20250401,131700,281101550,4520,4520,4520,4520,0
20250401,131600,281101550,4520,4530,4530,4520,514
20250401,131500,278773910,4535,4535,4535,4535,0
20250401,131400,278773910,4535,4535,4535,4535,0
20250401,131300,278773910,4535,4535,4535,4535,49
20250401,131200,278551695,4535,4535,4535,4535,0
20250401,131100,278551695,4535,4532,4535,4532,101
20250401,131000,278093960,4535,4535,4535,4535,0
20250401,130900,278093960,4535,4535,4535,4535,0
20250401,130800,278093960,4535,4535,4535,4535,0
20250401,130700,278093960,4535,4535,4535,4535,2
20250401,130600,278084890,4535,4535,4535,4535,1
20250401,130500,278080355,4535,4545,4545,4535,523
20250401,130400,275706375,4560,4560,4560,4560,0
20250401,130300,275706375,4560,4560,4560,4560,50
20250401,130200,275478375,4560,4560,4560,4560,0
20250401,130100,275478375,4560,4560,4560,4560,0
20250401,130000,275478375,4560,4560,4560,4560,0
20250401,125900,275478375,4560,4560,4560,4560,514
20250401,125800,273134535,4560,4560,4560,4560,0
20250401,125700,273134535,4560,4545,4560,4545,616
20250401,125600,270329075,4530,4530,4530,4530,0
20250401,125500,270329075,4530,4530,4530,4530,0
20250401,125400,270329075,4530,4530,4530,4530,0
20250401,125300,270329075,4530,4530,4530,4530,0
20250401,125200,270329075,4530,4530,4530,4530,20
20250401,125100,270238475,4530,4530,4530,4530,34
20250401,125000,270084455,4545,4545,4545,4545,0
20250401,124900,270084455,4545,4545,4545,4545,0
20250401,124800,270084455,4545,4545,4545,4545,1
20250401,124700,270079910,4545,4535,4545,4535,8
20250401,124600,270043610,4530,4530,4530,4530,1
20250401,124500,270039080,4535,4550,4550,4535,195
20250401,124400,269154740,4535,4535,4535,4535,0
20250401,124300,269154740,4535,4540,4540,4535,210
20250401,124200,268201390,4555,4555,4555,4555,0
20250401,124100,268201390,4555,4555,4555,4555,0
20250401,124000,268201390,4555,4555,4555,4555,1
20250401,123900,268196835,4550,4550,4550,4550,0
20250401,123800,268196835,4550,4550,4550,4550,0
20250401,123700,268196835,4550,4550,4550,4550,0
20250401,123600,268196835,4550,4555,4555,4550,744
20250401,123500,264811600,4555,4555,4555,4555,100
20250401,123400,264356100,4555,4555,4555,4555,102
20250401,123300,263891490,4555,4555,4555,4555,0
20250401,123200,263891490,4555,4545,4555,4545,311
20250401,123100,262476595,4545,4545,4545,4545,20
20250401,123000,262385695,4540,4545,4545,4540,11
20250401,122900,262335750,4550,4550,4550,4550,0
20250401,122800,262335750,4550,4550,4550,4550,16
20250401,122700,262262950,4550,4550,4550,4550,84
20250401,122600,261880750,4555,4555,4555,4555,0
20250401,122500,261880750,4555,4555,4555,4555,0
20250401,122400,261880750,4555,4555,4555,4555,584
20250401,122300,259220630,4555,4555,4555,4555,0
20250401,122200,259220630,4555,4555,4555,4555,0
20250401,122100,259220630,4555,4555,4555,4555,0
20250401,122000,259220630,4555,4555,4555,4555,0
20250401,121900,259220630,4555,4555,4555,4555,0
20250401,121800,259220630,4555,4555,4555,4555,0
20250401,121700,259220630,4555,4555,4555,4555,20
20250401,121600,259129530,4555,4555,4555,4555,86
20250401,121500,258737800,4545,4545,4545,4545,0
20250401,121400,258737800,4545,4545,4545,4545,737
20250401,121300,255388135,4545,4545,4545,4545,100
20250401,121200,254933635,4545,4550,4550,4545,1335
20250401,121100,248865565,4560,4560,4560,4560,0
20250401,121000,248865565,4560,4560,4560,4560,0
20250401,120900,248865565,4560,4560,4560,4560,0
20250401,120800,248865565,4560,4560,4560,4560,0
20250401,120700,248865565,4560,4545,4560,4545,308
20250401,120600,247464150,4545,4545,4545,4545,1
20250401,120500,247459605,4545,4545,4545,4545,0
20250401,120400,247459605,4545,4545,4545,4545,0
20250401,120300,247459605,4545,4545,4545,4545,1
20250401,120200,247455060,4550,4550,4550,4550,0
20250401,120100,247455060,4550,4550,4550,4550,0
20250401,120000,247455060,4550,4550,4550,4550,0
20250401,115900,247455060,4550,4550,4550,4550,100
20250401,115800,247000060,4550,4550,4550,4550,1
20250401,115700,246995510,4545,4545,4545,4545,955
20250401,115600,242655035,4545,4540,4545,4540,506
20250401,115500,240357590,4540,4540,4540,4540,1
20250401,115400,240353050,4545,4545,4545,4545,4
20250401,115300,240334870,4540,4540,4540,4540,0
20250401,115200,240334870,4540,4540,4540,4540,0
20250401,115100,240334870,4540,4540,4540,4540,0
20250401,115000,240334870,4540,4540,4540,4540,6
20250401,114900,240307630,4545,4545,4545,4545,0
20250401,114800,240307630,4545,4545,4545,4545,0
20250401,114700,240307630,4545,4545,4545,4545,0
20250401,114600,240307630,4545,4545,4545,4545,0
20250401,114500,240307630,4545,4550,4550,4545,200
20250401,114400,239398625,4560,4560,4560,4560,0
20250401,114300,239398625,4560,4560,4560,4560,0
20250401,114200,239398625,4560,4560,4560,4560,100
20250401,114100,238942625,4565,4565,4565,4565,0
20250401,114000,238942625,4565,4565,4565,4565,0
20250401,113900,238942625,4565,4560,4565,4535,39
20250401,113800,238764695,4565,4565,4565,4565,10
20250401,113700,238719045,4565,4565,4565,4565,24
20250401,113600,238609485,4565,4550,4565,4550,1218
20250401,113500,233057605,4530,4540,4540,4530,200
20250401,113400,232150485,4550,4540,4550,4540,41
20250401,113300,231964335,4540,4550,4550,4540,205
20250401,113200,231031635,4550,4555,4555,4550,175
20250401,113100,230234520,4560,4560,4560,4560,0
20250401,113000,230234520,4560,4560,4560,4560,100
20250401,112900,229778520,4555,4550,4555,4550,200
20250401,112800,228868020,4560,4565,4565,4560,1054
20250401,112700,224058410,4565,4560,4565,4560,1105
20250401,112600,219019600,4555,4540,4555,4540,263
20250401,112500,217822815,4545,4545,4545,4545,0
20250401,112400,217822815,4545,4545,4550,4545,734
20250401,112300,214486760,4560,4555,4560,4555,12
20250401,112200,214432045,4560,4560,4560,4560,3
20250401,112100,214418365,4550,4550,4555,4550,904
20250401,112000,210304035,4545,4545,4545,4545,501
20250401,111900,208026990,4545,4545,4545,4545,1
20250401,111800,208022445,4540,4535,4540,4535,258
20250401,111700,206851615,4535,4535,4535,4535,0
20250401,111600,206851615,4535,4525,4535,4525,55
20250401,111500,206602720,4525,4525,4525,4525,0
20250401,111400,206602720,4525,4525,4525,4525,0
20250401,111300,206602720,4525,4525,4525,4525,0
20250401,111200,206602720,4525,4525,4525,4525,5
20250401,111100,206580095,4525,4525,4525,4525,191
20250401,111000,205715820,4535,4535,4535,4535,0
20250401,110900,205715820,4535,4540,4545,4535,170
20250401,110800,204944170,4545,4545,4545,4545,0
20250401,110700,204944170,4545,4540,4545,4540,53
20250401,110600,204703540,4545,4535,4545,4535,3073
20250401,110500,190755215,4520,4520,4530,4520,489
20250401,110400,188541400,4520,4520,4520,4520,42
20250401,110300,188351560,4520,4520,4520,4520,0
20250401,110200,188351560,4520,4520,4520,4520,0
20250401,110100,188351560,4520,4520,4520,4520,0
20250401,110000,188351560,4520,4520,4520,4520,50
20250401,105900,188125560,4520,4520,4520,4520,0
20250401,105800,188125560,4520,4510,4520,4510,93
20250401,105700,187705610,4510,4515,4515,4510,500
20250401,105600,185449615,4515,4515,4515,4515,1
20250401,105500,185445100,4515,4515,4515,4515,9
20250401,105400,185404465,4525,4525,4525,4525,0
20250401,105300,185404465,4525,4525,4525,4525,0
20250401,105200,185404465,4525,4525,4525,4525,27
20250401,105100,185282290,4530,4510,4530,4510,2252
20250401,105000,175096675,4510,4510,4510,4510,102
20250401,104900,174636655,4510,4510,4510,4510,0
20250401,104800,174636655,4510,4510,4510,4510,8
20250401,104700,174600575,4510,4510,4510,4510,1
20250401,104600,174596065,4505,4505,4505,4505,0
20250401,104500,174596065,4505,4505,4505,4505,198
20250401,104400,173704075,4490,4490,4490,4490,1
20250401,104300,173699585,4500,4490,4500,4490,1889
20250401,104200,165210910,4490,4490,4490,4490,35
20250401,104100,165053760,4490,4490,4490,4490,0
20250401,104000,165053760,4490,4490,4490,4490,0
20250401,103900,165053760,4490,4490,4490,4490,0
20250401,103800,165053760,4490,4490,4490,4490,0
20250401,103700,165053760,4490,4490,4490,4490,7
20250401,103600,165022330,4490,4490,4490,4490,10
20250401,103500,164977430,4495,4495,4495,4495,1
20250401,103400,164972935,4480,4480,4480,4480,10
20250401,103300,164928135,4495,4495,4495,4495,10
20250401,103200,164883185,4495,4490,4495,4490,200
20250401,103100,163985130,4490,4480,4490,4480,51
20250401,103000,163756550,4490,4490,4490,4490,1
20250401,102900,163752060,4480,4480,4480,4480,20
20250401,102800,163662460,4490,4490,4490,4490,0
20250401,102700,163662460,4490,4490,4490,4490,50
20250401,102600,163437960,4495,4495,4495,4495,0
20250401,102500,163437960,4495,4495,4495,4495,0
20250401,102400,163437960,4495,4495,4495,4495,0
20250401,102300,163437960,4495,4495,4495,4495,0
20250401,102200,163437960,4495,4495,4495,4495,0
20250401,102100,163437960,4495,4495,4495,4495,0
20250401,102000,163437960,4495,4495,4495,4495,20
20250401,101900,163348060,4495,4495,4495,4495,0
20250401,101800,163348060,4495,4495,4495,4495,0
20250401,101700,163348060,4495,4495,4495,4495,0
20250401,101600,163348060,4495,4490,4495,4490,14
20250401,101500,163285180,4490,4490,4490,4490,0
20250401,101400,163285180,4490,4490,4490,4490,350
20250401,101300,161713680,4495,4495,4495,4495,0
20250401,101200,161713680,4495,4495,4495,4495,0
20250401,101100,161713680,4495,4490,4495,4490,3207
20250401,101000,147312740,4485,4480,4485,4480,1163
20250401,100900,142097185,4485,4485,4485,4485,0
20250401,100800,142097185,4485,4480,4485,4480,300
20250401,100700,140753160,4465,4475,4480,4465,218
20250401,100600,139779025,4480,4480,4480,4480,0
20250401,100500,139779025,4480,4480,4480,4480,0
20250401,100400,139779025,4480,4480,4480,4480,0
20250401,100300,139779025,4480,4480,4480,4480,1
20250401,100200,139774545,4480,4480,4480,4480,0
20250401,100100,139774545,4480,4455,4480,4455,502
20250401,100000,137538085,4455,4455,4455,4455,100
20250401,095900,137092585,4465,4465,4465,4465,0
20250401,095800,137092585,4465,4465,4465,4465,0
20250401,095700,137092585,4465,4465,4465,4465,0
20250401,095600,137092585,4465,4465,4465,4465,27
20250401,095500,136972030,4465,4465,4465,4465,0
20250401,095400,136972030,4465,4475,4475,4465,425
20250401,095300,135073945,4475,4475,4475,4475,0
20250401,095200,135073945,4475,4480,4480,4475,223
20250401,095100,134075020,4475,4475,4475,4475,1
20250401,095000,134070545,4480,4480,4480,4480,1
20250401,094900,134066065,4480,4480,4480,4480,44
20250401,094800,133868945,4480,4480,4480,4480,0
20250401,094700,133868945,4480,4480,4480,4480,375
20250401,094600,132188945,4475,4475,4475,4475,100
20250401,094500,131741445,4470,4470,4470,4470,100
20250401,094400,131294445,4470,4470,4470,4470,0
20250401,094300,131294445,4470,4470,4470,4470,50
20250401,094200,131070945,4470,4465,4470,4465,2896
20250401,094100,118130795,4465,4465,4465,4465,5
20250401,094000,118108470,4465,4465,4465,4465,1
20250401,093900,118104005,4460,4460,4460,4450,362
20250401,093800,116491235,4460,4460,4460,4460,11
20250401,093700,116442175,4460,4460,4460,4460,2
20250401,093600,116433255,4465,4465,4465,4465,20
20250401,093500,116343955,4455,4465,4465,4455,138
20250401,093400,115729155,4465,4465,4465,4465,1
20250401,093300,115724690,4455,4455,4455,4455,0
20250401,093200,115724690,4455,4460,4460,4455,99
20250401,093100,115283160,4465,4465,4465,4465,100
20250401,093000,114836660,4465,4465,4465,4465,100
20250401,092900,114390160,4480,4480,4480,4480,0
20250401,092800,114390160,4480,4480,4480,4480,104
20250401,092700,113924240,4485,4485,4485,4485,23
20250401,092600,113821085,4485,4485,4485,4485,101
20250401,092500,113368100,4480,4480,4480,4480,420
20250401,092400,111486500,4480,4480,4480,4480,200
20250401,092300,110590500,4485,4485,4485,4480,427
20250401,092200,108675665,4485,4485,4485,4485,0
20250401,092100,108675665,4485,4485,4485,4485,240
20250401,092000,107599265,4485,4485,4485,4485,6
20250401,091900,107572355,4490,4485,4490,4485,19
20250401,091800,107487135,4485,4485,4485,4485,92
20250401,091700,107074515,4490,4490,4490,4490,0
20250401,091600,107074515,4490,4490,4490,4490,1017
20250401,091500,102508185,4490,4495,4495,4490,219
20250401,091400,101523850,4495,4485,4495,4485,266
20250401,091300,100329050,4490,4490,4490,4490,130
20250401,091200,99745350,4490,4485,4490,4485,20
20250401,091100,99655625,4480,4495,4495,4480,25
20250401,091000,99543325,4495,4480,4495,4480,1178
20250401,090900,94256745,4480,4480,4480,4480,585
20250401,090800,91635945,4480,4470,4480,4470,234
20250401,090700,90588120,4475,4475,4480,4475,107
20250401,090600,90109015,4480,4465,4480,4465,1476
20250401,090500,83510980,4465,4465,4465,4465,160
20250401,090400,82796580,4445,4475,4475,4445,118
20250401,090300,82271920,4475,4475,4475,4475,2
20250401,090200,82262970,4465,4465,4465,4455,481
20250401,090100,80116495,4465,4470,4475,4465,3094
20250401,090000,66285865,4480,4425,4480,4425,14950
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 345338980 4550 4550 4550 4550 2266
3 20250401 184700 345338980 4550 4550 4550 4550 0
4 20250401 184600 345338980 4550 4550 4550 4550 0
5 20250401 184500 345338980 4550 4550 4550 4550 0
6 20250401 184400 345338980 4550 4550 4550 4550 0
7 20250401 184300 345338980 4550 4550 4550 4550 0
8 20250401 184200 345338980 4550 4550 4550 4550 0
9 20250401 184100 345338980 4550 4550 4550 4550 0
10 20250401 184000 345338980 4550 4550 4550 4550 0
11 20250401 183900 345338980 4550 4550 4550 4550 0
12 20250401 183800 345338980 4550 4550 4550 4550 0
13 20250401 183700 345338980 4550 4550 4550 4550 0
14 20250401 183600 345338980 4550 4550 4550 4550 0
15 20250401 183500 345338980 4550 4550 4550 4550 0
16 20250401 183400 345338980 4550 4550 4550 4550 0
17 20250401 183300 345338980 4550 4550 4550 4550 0
18 20250401 183200 345338980 4550 4550 4550 4550 0
19 20250401 183100 345338980 4550 4550 4550 4550 0
20 20250401 183000 345338980 4550 4550 4550 4550 0
21 20250401 182900 345338980 4550 4550 4550 4550 0
22 20250401 182800 345338980 4550 4550 4550 4550 0
23 20250401 182700 345338980 4550 4550 4550 4550 0
24 20250401 182600 345338980 4550 4550 4550 4550 0
25 20250401 182500 345338980 4550 4550 4550 4550 0
26 20250401 182400 345338980 4550 4550 4550 4550 0
27 20250401 182300 345338980 4550 4550 4550 4550 0
28 20250401 182200 345338980 4550 4550 4550 4550 0
29 20250401 182100 345338980 4550 4550 4550 4550 0
30 20250401 182000 345338980 4550 4550 4550 4550 0
31 20250401 181900 345338980 4550 4550 4550 4550 0
32 20250401 181800 345338980 4550 4550 4550 4550 2266
33 20250401 181700 345338980 4550 4550 4550 4550 0
34 20250401 181600 345338980 4550 4550 4550 4550 0
35 20250401 181500 345338980 4550 4550 4550 4550 0
36 20250401 181400 345338980 4550 4550 4550 4550 0
37 20250401 181300 345338980 4550 4550 4550 4550 0
38 20250401 181200 345338980 4550 4550 4550 4550 0
39 20250401 181100 345338980 4550 4550 4550 4550 0
40 20250401 181000 345338980 4550 4550 4550 4550 0
41 20250401 180900 345338980 4550 4550 4550 4550 0
42 20250401 180800 345338980 4550 4550 4550 4550 0
43 20250401 180700 345338980 4550 4550 4550 4550 0
44 20250401 180600 345338980 4550 4550 4550 4550 0
45 20250401 180500 345338980 4550 4550 4550 4550 0
46 20250401 180400 345338980 4550 4550 4550 4550 0
47 20250401 180300 345338980 4550 4550 4550 4550 0
48 20250401 180200 345338980 4550 4550 4550 4550 0
49 20250401 180100 345338980 4550 4550 4550 4550 0
50 20250401 180000 345338980 4550 4550 4550 4550 0
51 20250401 175900 345338980 4550 4550 4550 4550 0
52 20250401 175800 345338980 4550 4550 4550 4550 0
53 20250401 175700 345338980 4550 4550 4550 4550 0
54 20250401 175600 345338980 4550 4550 4550 4550 0
55 20250401 175500 345338980 4550 4550 4550 4550 0
56 20250401 175400 345338980 4550 4550 4550 4550 0
57 20250401 175300 345338980 4550 4550 4550 4550 0
58 20250401 175200 345338980 4550 4550 4550 4550 0
59 20250401 175100 345338980 4550 4550 4550 4550 0
60 20250401 175000 345338980 4550 4550 4550 4550 0
61 20250401 174900 345338980 4550 4550 4550 4550 0
62 20250401 174800 345338980 4550 4550 4550 4550 2266
63 20250401 174700 345338980 4550 4550 4550 4550 0
64 20250401 174600 345338980 4550 4550 4550 4550 0
65 20250401 174500 345338980 4550 4550 4550 4550 0
66 20250401 174400 345338980 4550 4550 4550 4550 0
67 20250401 174300 345338980 4550 4550 4550 4550 0
68 20250401 174200 345338980 4550 4550 4550 4550 0
69 20250401 174100 345338980 4550 4550 4550 4550 0
70 20250401 174000 345338980 4550 4550 4550 4550 0
71 20250401 173900 345338980 4550 4550 4550 4550 0
72 20250401 173800 345338980 4550 4550 4550 4550 0
73 20250401 173700 345338980 4550 4550 4550 4550 0
74 20250401 173600 345338980 4550 4550 4550 4550 0
75 20250401 173500 345338980 4550 4550 4550 4550 0
76 20250401 173400 345338980 4550 4550 4550 4550 0
77 20250401 173300 345338980 4550 4550 4550 4550 0
78 20250401 173200 345338980 4550 4550 4550 4550 0
79 20250401 173100 345338980 4550 4550 4550 4550 0
80 20250401 173000 345338980 4550 4550 4550 4550 0
81 20250401 172900 345338980 4550 4550 4550 4550 0
82 20250401 172800 345338980 4550 4550 4550 4550 0
83 20250401 172700 345338980 4550 4550 4550 4550 0
84 20250401 172600 345338980 4550 4550 4550 4550 0
85 20250401 172500 345338980 4550 4550 4550 4550 0
86 20250401 172400 345338980 4550 4550 4550 4550 0
87 20250401 172300 345338980 4550 4550 4550 4550 0
88 20250401 172200 345338980 4550 4550 4550 4550 0
89 20250401 172100 345338980 4550 4550 4550 4550 0
90 20250401 172000 345338980 4550 4550 4550 4550 0
91 20250401 171900 345338980 4550 4550 4550 4550 0
92 20250401 171800 345338980 4550 4550 4550 4550 2266
93 20250401 171700 345338980 4550 4550 4550 4550 0
94 20250401 171600 345338980 4550 4550 4550 4550 0
95 20250401 171500 345338980 4550 4550 4550 4550 0
96 20250401 171400 345338980 4550 4550 4550 4550 0
97 20250401 171300 345338980 4550 4550 4550 4550 0
98 20250401 171200 345338980 4550 4550 4550 4550 0
99 20250401 171100 345338980 4550 4550 4550 4550 0
100 20250401 171000 345338980 4550 4550 4550 4550 0
101 20250401 170900 345338980 4550 4550 4550 4550 0
102 20250401 170800 345338980 4550 4550 4550 4550 0
103 20250401 170700 345338980 4550 4550 4550 4550 0
104 20250401 170600 345338980 4550 4550 4550 4550 0
105 20250401 170500 345338980 4550 4550 4550 4550 0
106 20250401 170400 345338980 4550 4550 4550 4550 0
107 20250401 170300 345338980 4550 4550 4550 4550 0
108 20250401 170200 345338980 4550 4550 4550 4550 0
109 20250401 170100 345338980 4550 4550 4550 4550 0
110 20250401 170000 345338980 4550 4550 4550 4550 0
111 20250401 165900 345338980 4550 4550 4550 4550 0
112 20250401 165800 345338980 4550 4550 4550 4550 0
113 20250401 165700 345338980 4550 4550 4550 4550 0
114 20250401 165600 345338980 4550 4550 4550 4550 0
115 20250401 165500 345338980 4550 4550 4550 4550 0
116 20250401 165400 345338980 4550 4550 4550 4550 0
117 20250401 165300 345338980 4550 4550 4550 4550 0
118 20250401 165200 345338980 4550 4550 4550 4550 0
119 20250401 165100 345338980 4550 4550 4550 4550 0
120 20250401 165000 345338980 4550 4550 4550 4550 0
121 20250401 164900 345338980 4550 4550 4550 4550 0
122 20250401 164800 345338980 4550 4550 4550 4550 2266
123 20250401 164700 345338980 4550 4550 4550 4550 0
124 20250401 164600 345338980 4550 4550 4550 4550 0
125 20250401 164500 345338980 4550 4550 4550 4550 0
126 20250401 164400 345338980 4550 4550 4550 4550 0
127 20250401 164300 345338980 4550 4550 4550 4550 0
128 20250401 164200 345338980 4550 4550 4550 4550 0
129 20250401 164100 345338980 4550 4550 4550 4550 0
130 20250401 164000 345338980 4550 4550 4550 4550 0
131 20250401 163900 345338980 4550 4550 4550 4550 0
132 20250401 163800 345338980 4550 4550 4550 4550 0
133 20250401 163700 345338980 4550 4550 4550 4550 0
134 20250401 163600 345338980 4550 4550 4550 4550 0
135 20250401 163500 345338980 4550 4550 4550 4550 0
136 20250401 163400 345338980 4550 4550 4550 4550 0
137 20250401 163300 345338980 4550 4550 4550 4550 0
138 20250401 163200 345338980 4550 4550 4550 4550 0
139 20250401 163100 345338980 4550 4550 4550 4550 0
140 20250401 163000 345338980 4550 4550 4550 4550 0
141 20250401 162900 345338980 4550 4550 4550 4550 0
142 20250401 162800 345338980 4550 4550 4550 4550 0
143 20250401 162700 345338980 4550 4550 4550 4550 0
144 20250401 162600 345338980 4550 4550 4550 4550 0
145 20250401 162500 345338980 4550 4550 4550 4550 0
146 20250401 162400 345338980 4550 4550 4550 4550 0
147 20250401 162300 345338980 4550 4550 4550 4550 0
148 20250401 162200 345338980 4550 4550 4550 4550 0
149 20250401 162100 345338980 4550 4550 4550 4550 0
150 20250401 162000 345338980 4550 4550 4550 4550 0
151 20250401 161900 345338980 4550 4550 4550 4550 0
152 20250401 161800 345338980 4550 4550 4550 4550 2266
153 20250401 161700 345338980 4550 4550 4550 4550 0
154 20250401 161600 345338980 4550 4550 4550 4550 0
155 20250401 161500 345338980 4550 4550 4550 4550 0
156 20250401 161400 345338980 4550 4550 4550 4550 0
157 20250401 161300 345338980 4550 4550 4550 4550 0
158 20250401 161200 345338980 4550 4550 4550 4550 0
159 20250401 161100 345338980 4550 4550 4550 4550 0
160 20250401 161000 345338980 4550 4550 4550 4550 0
161 20250401 160900 345338980 4550 4550 4550 4550 0
162 20250401 160800 345338980 4550 4550 4550 4550 0
163 20250401 160700 345338980 4550 4550 4550 4550 0
164 20250401 160600 345338980 4550 4550 4550 4550 0
165 20250401 160500 345338980 4550 4550 4550 4550 0
166 20250401 160400 345338980 4550 4550 4550 4550 0
167 20250401 160300 345338980 4550 4550 4550 4550 0
168 20250401 160200 345338980 4550 4550 4550 4550 0
169 20250401 160100 345338980 4550 4550 4550 4550 0
170 20250401 160000 345338980 4550 4550 4550 4550 0
171 20250401 155900 345338980 4550 4550 4550 4550 0
172 20250401 155800 345338980 4550 4550 4550 4550 0
173 20250401 155700 345338980 4550 4550 4550 4550 0
174 20250401 155600 345338980 4550 4550 4550 4550 0
175 20250401 155500 345338980 4550 4550 4550 4550 0
176 20250401 155400 345338980 4550 4550 4550 4550 0
177 20250401 155300 345338980 4550 4550 4550 4550 0
178 20250401 155200 345338980 4550 4550 4550 4550 0
179 20250401 155100 345338980 4550 4550 4550 4550 0
180 20250401 155000 345338980 4550 4550 4550 4550 0
181 20250401 154900 345338980 4550 4550 4550 4550 0
182 20250401 154800 345338980 4550 4550 4550 4550 2266
183 20250401 154700 345338980 4550 4550 4550 4550 0
184 20250401 154600 345338980 4550 4550 4550 4550 0
185 20250401 154500 345338980 4550 4550 4550 4550 0
186 20250401 154400 345338980 4550 4550 4550 4550 0
187 20250401 154300 345338980 4550 4550 4550 4550 0
188 20250401 154200 345338980 4550 4550 4550 4550 0
189 20250401 154100 345338980 4550 4550 4550 4550 0
190 20250401 154000 345338980 4550 4550 4550 4550 0
191 20250401 153900 345338980 4550 4550 4550 4550 0
192 20250401 153800 345338980 4550 4550 4550 4550 0
193 20250401 153700 345338980 4550 4550 4550 4550 0
194 20250401 153600 345338980 4550 4550 4550 4550 0
195 20250401 153500 345338980 4550 4550 4550 4550 0
196 20250401 153400 345338980 4550 4550 4550 4550 0
197 20250401 153300 345338980 4550 4550 4550 4550 0
198 20250401 153200 345338980 4550 4550 4550 4550 0
199 20250401 153100 345338980 4550 4550 4550 4550 0
200 20250401 153000 345338980 4550 4550 4550 4550 2266
201 20250401 152900 335028680 4500 4500 4500 4500 0
202 20250401 152800 335028680 4500 4500 4500 4500 0
203 20250401 152700 335028680 4500 4500 4500 4500 0
204 20250401 152600 335028680 4500 4500 4500 4500 0
205 20250401 152500 335028680 4500 4500 4500 4500 0
206 20250401 152400 335028680 4500 4500 4500 4500 0
207 20250401 152300 335028680 4500 4500 4500 4500 0
208 20250401 152200 335028680 4500 4500 4500 4500 0
209 20250401 152100 335028680 4500 4500 4500 4500 0
210 20250401 152000 335028680 4500 4500 4500 4500 0
211 20250401 151900 335028680 4500 4535 4535 4500 331
212 20250401 151800 333527630 4530 4510 4535 4510 120
213 20250401 151700 332983955 4510 4510 4510 4510 501
214 20250401 151600 330724445 4530 4515 4530 4500 402
215 20250401 151500 328912265 4535 4535 4535 4535 0
216 20250401 151400 328912265 4535 4535 4535 4535 0
217 20250401 151300 328912265 4535 4535 4535 4535 100
218 20250401 151200 328458765 4535 4535 4535 4505 364
219 20250401 151100 326809880 4530 4530 4530 4530 0
220 20250401 151000 326809880 4530 4530 4530 4530 0
221 20250401 150900 326809880 4530 4530 4530 4530 1
222 20250401 150800 326805350 4530 4530 4530 4530 5
223 20250401 150700 326782700 4530 4530 4530 4530 0
224 20250401 150600 326782700 4530 4530 4530 4530 0
225 20250401 150500 326782700 4530 4530 4530 4530 90
226 20250401 150400 326375000 4515 4515 4515 4515 0
227 20250401 150300 326375000 4515 4515 4515 4515 2
228 20250401 150200 326365970 4545 4545 4545 4545 0
229 20250401 150100 326365970 4545 4545 4545 4545 10
230 20250401 150000 326320520 4545 4545 4545 4545 0
231 20250401 145900 326320520 4545 4545 4545 4545 0
232 20250401 145800 326320520 4545 4545 4545 4545 0
233 20250401 145700 326320520 4545 4540 4545 4540 500
234 20250401 145600 324048520 4545 4545 4545 4545 0
235 20250401 145500 324048520 4545 4545 4545 4545 0
236 20250401 145400 324048520 4545 4545 4545 4545 0
237 20250401 145300 324048520 4545 4545 4545 4545 0
238 20250401 145200 324048520 4545 4540 4545 4540 2
239 20250401 145100 324039435 4510 4510 4510 4510 0
240 20250401 145000 324039435 4510 4510 4510 4510 0
241 20250401 144900 324039435 4510 4510 4510 4510 1
242 20250401 144800 324034925 4545 4545 4545 4545 0
243 20250401 144700 324034925 4545 4540 4545 4500 3621
244 20250401 144600 307699850 4545 4545 4545 4545 90
245 20250401 144500 307290800 4545 4540 4545 4540 103
246 20250401 144400 306823165 4545 4545 4545 4545 0
247 20250401 144300 306823165 4545 4545 4545 4545 0
248 20250401 144200 306823165 4545 4545 4545 4545 0
249 20250401 144100 306823165 4545 4545 4545 4545 1
250 20250401 144000 306818620 4550 4550 4550 4550 106
251 20250401 143900 306336320 4545 4545 4545 4545 11
252 20250401 143800 306286325 4550 4550 4550 4550 0
253 20250401 143700 306286325 4550 4550 4550 4550 0
254 20250401 143600 306286325 4550 4550 4550 4550 0
255 20250401 143500 306286325 4550 4550 4550 4550 0
256 20250401 143400 306286325 4550 4550 4550 4550 0
257 20250401 143300 306286325 4550 4550 4550 4550 0
258 20250401 143200 306286325 4550 4550 4550 4550 0
259 20250401 143100 306286325 4550 4540 4550 4535 101
260 20250401 143000 305828105 4535 4540 4540 4535 202
261 20250401 142900 304912025 4540 4540 4540 4540 0
262 20250401 142800 304912025 4540 4540 4540 4540 101
263 20250401 142700 304453485 4550 4550 4550 4550 0
264 20250401 142600 304453485 4550 4550 4550 4550 1
265 20250401 142500 304448935 4550 4550 4550 4550 0
266 20250401 142400 304448935 4550 4550 4550 4550 98
267 20250401 142300 304003035 4550 4550 4550 4550 24
268 20250401 142200 303893835 4550 4535 4550 4535 57
269 20250401 142100 303634785 4540 4550 4550 4540 135
270 20250401 142000 303021525 4550 4550 4550 4550 0
271 20250401 141900 303021525 4550 4550 4550 4550 0
272 20250401 141800 303021525 4550 4550 4550 4550 100
273 20250401 141700 302566525 4550 4545 4550 4545 248
274 20250401 141600 301438910 4545 4545 4545 4545 3
275 20250401 141500 301425275 4550 4545 4550 4545 111
276 20250401 141400 300920390 4545 4545 4545 4545 0
277 20250401 141300 300920390 4545 4545 4545 4545 0
278 20250401 141200 300920390 4545 4545 4545 4545 0
279 20250401 141100 300920390 4545 4545 4545 4545 45
280 20250401 141000 300715865 4540 4540 4540 4540 0
281 20250401 140900 300715865 4540 4540 4540 4540 0
282 20250401 140800 300715865 4540 4540 4540 4540 0
283 20250401 140700 300715865 4540 4540 4540 4540 0
284 20250401 140600 300715865 4540 4540 4540 4540 0
285 20250401 140500 300715865 4540 4540 4545 4515 929
286 20250401 140400 296502900 4535 4535 4535 4535 100
287 20250401 140300 296049400 4535 4535 4535 4535 0
288 20250401 140200 296049400 4535 4535 4535 4535 0
289 20250401 140100 296049400 4535 4535 4535 4535 1
290 20250401 140000 296044865 4540 4540 4540 4540 0
291 20250401 135900 296044865 4540 4540 4540 4540 198
292 20250401 135800 295145945 4550 4545 4550 4545 100
293 20250401 135700 294691345 4550 4550 4550 4550 0
294 20250401 135600 294691345 4550 4550 4550 4550 0
295 20250401 135500 294691345 4550 4550 4550 4550 0
296 20250401 135400 294691345 4550 4550 4550 4550 0
297 20250401 135300 294691345 4550 4550 4550 4550 0
298 20250401 135200 294691345 4550 4550 4550 4550 0
299 20250401 135100 294691345 4550 4550 4550 4550 0
300 20250401 135000 294691345 4550 4550 4550 4550 1000
301 20250401 134900 290141345 4550 4550 4550 4550 0
302 20250401 134800 290141345 4550 4550 4550 4550 57
303 20250401 134700 289881995 4550 4550 4550 4550 0
304 20250401 134600 289881995 4550 4550 4550 4550 0
305 20250401 134500 289881995 4550 4550 4550 4550 33
306 20250401 134400 289731845 4545 4545 4545 4545 0
307 20250401 134300 289731845 4545 4550 4550 4545 319
308 20250401 134200 288280895 4550 4550 4550 4550 0
309 20250401 134100 288280895 4550 4550 4550 4550 0
310 20250401 134000 288280895 4550 4535 4550 4535 380
311 20250401 133900 286552045 4550 4545 4550 4545 13
312 20250401 133800 286492910 4545 4545 4545 4545 0
313 20250401 133700 286492910 4545 4545 4545 4545 0
314 20250401 133600 286492910 4545 4545 4545 4545 0
315 20250401 133500 286492910 4545 4545 4545 4545 0
316 20250401 133400 286492910 4545 4545 4545 4545 0
317 20250401 133300 286492910 4545 4545 4545 4545 0
318 20250401 133200 286492910 4545 4545 4545 4545 1
319 20250401 133100 286488365 4540 4540 4540 4540 61
320 20250401 133000 286211425 4545 4545 4545 4545 1
321 20250401 132900 286206880 4545 4545 4545 4545 0
322 20250401 132800 286206880 4545 4545 4545 4545 0
323 20250401 132700 286206880 4545 4545 4545 4545 0
324 20250401 132600 286206880 4545 4545 4545 4545 0
325 20250401 132500 286206880 4545 4545 4545 4545 0
326 20250401 132400 286206880 4545 4545 4545 4545 0
327 20250401 132300 286206880 4545 4545 4545 4545 2
328 20250401 132200 286197790 4545 4545 4545 4545 1
329 20250401 132100 286193245 4545 4520 4545 4520 301
330 20250401 132000 284832700 4520 4525 4525 4520 820
331 20250401 131900 281124300 4550 4550 4550 4550 0
332 20250401 131800 281124300 4550 4550 4550 4550 5
333 20250401 131700 281101550 4520 4520 4520 4520 0
334 20250401 131600 281101550 4520 4530 4530 4520 514
335 20250401 131500 278773910 4535 4535 4535 4535 0
336 20250401 131400 278773910 4535 4535 4535 4535 0
337 20250401 131300 278773910 4535 4535 4535 4535 49
338 20250401 131200 278551695 4535 4535 4535 4535 0
339 20250401 131100 278551695 4535 4532 4535 4532 101
340 20250401 131000 278093960 4535 4535 4535 4535 0
341 20250401 130900 278093960 4535 4535 4535 4535 0
342 20250401 130800 278093960 4535 4535 4535 4535 0
343 20250401 130700 278093960 4535 4535 4535 4535 2
344 20250401 130600 278084890 4535 4535 4535 4535 1
345 20250401 130500 278080355 4535 4545 4545 4535 523
346 20250401 130400 275706375 4560 4560 4560 4560 0
347 20250401 130300 275706375 4560 4560 4560 4560 50
348 20250401 130200 275478375 4560 4560 4560 4560 0
349 20250401 130100 275478375 4560 4560 4560 4560 0
350 20250401 130000 275478375 4560 4560 4560 4560 0
351 20250401 125900 275478375 4560 4560 4560 4560 514
352 20250401 125800 273134535 4560 4560 4560 4560 0
353 20250401 125700 273134535 4560 4545 4560 4545 616
354 20250401 125600 270329075 4530 4530 4530 4530 0
355 20250401 125500 270329075 4530 4530 4530 4530 0
356 20250401 125400 270329075 4530 4530 4530 4530 0
357 20250401 125300 270329075 4530 4530 4530 4530 0
358 20250401 125200 270329075 4530 4530 4530 4530 20
359 20250401 125100 270238475 4530 4530 4530 4530 34
360 20250401 125000 270084455 4545 4545 4545 4545 0
361 20250401 124900 270084455 4545 4545 4545 4545 0
362 20250401 124800 270084455 4545 4545 4545 4545 1
363 20250401 124700 270079910 4545 4535 4545 4535 8
364 20250401 124600 270043610 4530 4530 4530 4530 1
365 20250401 124500 270039080 4535 4550 4550 4535 195
366 20250401 124400 269154740 4535 4535 4535 4535 0
367 20250401 124300 269154740 4535 4540 4540 4535 210
368 20250401 124200 268201390 4555 4555 4555 4555 0
369 20250401 124100 268201390 4555 4555 4555 4555 0
370 20250401 124000 268201390 4555 4555 4555 4555 1
371 20250401 123900 268196835 4550 4550 4550 4550 0
372 20250401 123800 268196835 4550 4550 4550 4550 0
373 20250401 123700 268196835 4550 4550 4550 4550 0
374 20250401 123600 268196835 4550 4555 4555 4550 744
375 20250401 123500 264811600 4555 4555 4555 4555 100
376 20250401 123400 264356100 4555 4555 4555 4555 102
377 20250401 123300 263891490 4555 4555 4555 4555 0
378 20250401 123200 263891490 4555 4545 4555 4545 311
379 20250401 123100 262476595 4545 4545 4545 4545 20
380 20250401 123000 262385695 4540 4545 4545 4540 11
381 20250401 122900 262335750 4550 4550 4550 4550 0
382 20250401 122800 262335750 4550 4550 4550 4550 16
383 20250401 122700 262262950 4550 4550 4550 4550 84
384 20250401 122600 261880750 4555 4555 4555 4555 0
385 20250401 122500 261880750 4555 4555 4555 4555 0
386 20250401 122400 261880750 4555 4555 4555 4555 584
387 20250401 122300 259220630 4555 4555 4555 4555 0
388 20250401 122200 259220630 4555 4555 4555 4555 0
389 20250401 122100 259220630 4555 4555 4555 4555 0
390 20250401 122000 259220630 4555 4555 4555 4555 0
391 20250401 121900 259220630 4555 4555 4555 4555 0
392 20250401 121800 259220630 4555 4555 4555 4555 0
393 20250401 121700 259220630 4555 4555 4555 4555 20
394 20250401 121600 259129530 4555 4555 4555 4555 86
395 20250401 121500 258737800 4545 4545 4545 4545 0
396 20250401 121400 258737800 4545 4545 4545 4545 737
397 20250401 121300 255388135 4545 4545 4545 4545 100
398 20250401 121200 254933635 4545 4550 4550 4545 1335
399 20250401 121100 248865565 4560 4560 4560 4560 0
400 20250401 121000 248865565 4560 4560 4560 4560 0
401 20250401 120900 248865565 4560 4560 4560 4560 0
402 20250401 120800 248865565 4560 4560 4560 4560 0
403 20250401 120700 248865565 4560 4545 4560 4545 308
404 20250401 120600 247464150 4545 4545 4545 4545 1
405 20250401 120500 247459605 4545 4545 4545 4545 0
406 20250401 120400 247459605 4545 4545 4545 4545 0
407 20250401 120300 247459605 4545 4545 4545 4545 1
408 20250401 120200 247455060 4550 4550 4550 4550 0
409 20250401 120100 247455060 4550 4550 4550 4550 0
410 20250401 120000 247455060 4550 4550 4550 4550 0
411 20250401 115900 247455060 4550 4550 4550 4550 100
412 20250401 115800 247000060 4550 4550 4550 4550 1
413 20250401 115700 246995510 4545 4545 4545 4545 955
414 20250401 115600 242655035 4545 4540 4545 4540 506
415 20250401 115500 240357590 4540 4540 4540 4540 1
416 20250401 115400 240353050 4545 4545 4545 4545 4
417 20250401 115300 240334870 4540 4540 4540 4540 0
418 20250401 115200 240334870 4540 4540 4540 4540 0
419 20250401 115100 240334870 4540 4540 4540 4540 0
420 20250401 115000 240334870 4540 4540 4540 4540 6
421 20250401 114900 240307630 4545 4545 4545 4545 0
422 20250401 114800 240307630 4545 4545 4545 4545 0
423 20250401 114700 240307630 4545 4545 4545 4545 0
424 20250401 114600 240307630 4545 4545 4545 4545 0
425 20250401 114500 240307630 4545 4550 4550 4545 200
426 20250401 114400 239398625 4560 4560 4560 4560 0
427 20250401 114300 239398625 4560 4560 4560 4560 0
428 20250401 114200 239398625 4560 4560 4560 4560 100
429 20250401 114100 238942625 4565 4565 4565 4565 0
430 20250401 114000 238942625 4565 4565 4565 4565 0
431 20250401 113900 238942625 4565 4560 4565 4535 39
432 20250401 113800 238764695 4565 4565 4565 4565 10
433 20250401 113700 238719045 4565 4565 4565 4565 24
434 20250401 113600 238609485 4565 4550 4565 4550 1218
435 20250401 113500 233057605 4530 4540 4540 4530 200
436 20250401 113400 232150485 4550 4540 4550 4540 41
437 20250401 113300 231964335 4540 4550 4550 4540 205
438 20250401 113200 231031635 4550 4555 4555 4550 175
439 20250401 113100 230234520 4560 4560 4560 4560 0
440 20250401 113000 230234520 4560 4560 4560 4560 100
441 20250401 112900 229778520 4555 4550 4555 4550 200
442 20250401 112800 228868020 4560 4565 4565 4560 1054
443 20250401 112700 224058410 4565 4560 4565 4560 1105
444 20250401 112600 219019600 4555 4540 4555 4540 263
445 20250401 112500 217822815 4545 4545 4545 4545 0
446 20250401 112400 217822815 4545 4545 4550 4545 734
447 20250401 112300 214486760 4560 4555 4560 4555 12
448 20250401 112200 214432045 4560 4560 4560 4560 3
449 20250401 112100 214418365 4550 4550 4555 4550 904
450 20250401 112000 210304035 4545 4545 4545 4545 501
451 20250401 111900 208026990 4545 4545 4545 4545 1
452 20250401 111800 208022445 4540 4535 4540 4535 258
453 20250401 111700 206851615 4535 4535 4535 4535 0
454 20250401 111600 206851615 4535 4525 4535 4525 55
455 20250401 111500 206602720 4525 4525 4525 4525 0
456 20250401 111400 206602720 4525 4525 4525 4525 0
457 20250401 111300 206602720 4525 4525 4525 4525 0
458 20250401 111200 206602720 4525 4525 4525 4525 5
459 20250401 111100 206580095 4525 4525 4525 4525 191
460 20250401 111000 205715820 4535 4535 4535 4535 0
461 20250401 110900 205715820 4535 4540 4545 4535 170
462 20250401 110800 204944170 4545 4545 4545 4545 0
463 20250401 110700 204944170 4545 4540 4545 4540 53
464 20250401 110600 204703540 4545 4535 4545 4535 3073
465 20250401 110500 190755215 4520 4520 4530 4520 489
466 20250401 110400 188541400 4520 4520 4520 4520 42
467 20250401 110300 188351560 4520 4520 4520 4520 0
468 20250401 110200 188351560 4520 4520 4520 4520 0
469 20250401 110100 188351560 4520 4520 4520 4520 0
470 20250401 110000 188351560 4520 4520 4520 4520 50
471 20250401 105900 188125560 4520 4520 4520 4520 0
472 20250401 105800 188125560 4520 4510 4520 4510 93
473 20250401 105700 187705610 4510 4515 4515 4510 500
474 20250401 105600 185449615 4515 4515 4515 4515 1
475 20250401 105500 185445100 4515 4515 4515 4515 9
476 20250401 105400 185404465 4525 4525 4525 4525 0
477 20250401 105300 185404465 4525 4525 4525 4525 0
478 20250401 105200 185404465 4525 4525 4525 4525 27
479 20250401 105100 185282290 4530 4510 4530 4510 2252
480 20250401 105000 175096675 4510 4510 4510 4510 102
481 20250401 104900 174636655 4510 4510 4510 4510 0
482 20250401 104800 174636655 4510 4510 4510 4510 8
483 20250401 104700 174600575 4510 4510 4510 4510 1
484 20250401 104600 174596065 4505 4505 4505 4505 0
485 20250401 104500 174596065 4505 4505 4505 4505 198
486 20250401 104400 173704075 4490 4490 4490 4490 1
487 20250401 104300 173699585 4500 4490 4500 4490 1889
488 20250401 104200 165210910 4490 4490 4490 4490 35
489 20250401 104100 165053760 4490 4490 4490 4490 0
490 20250401 104000 165053760 4490 4490 4490 4490 0
491 20250401 103900 165053760 4490 4490 4490 4490 0
492 20250401 103800 165053760 4490 4490 4490 4490 0
493 20250401 103700 165053760 4490 4490 4490 4490 7
494 20250401 103600 165022330 4490 4490 4490 4490 10
495 20250401 103500 164977430 4495 4495 4495 4495 1
496 20250401 103400 164972935 4480 4480 4480 4480 10
497 20250401 103300 164928135 4495 4495 4495 4495 10
498 20250401 103200 164883185 4495 4490 4495 4490 200
499 20250401 103100 163985130 4490 4480 4490 4480 51
500 20250401 103000 163756550 4490 4490 4490 4490 1
501 20250401 102900 163752060 4480 4480 4480 4480 20
502 20250401 102800 163662460 4490 4490 4490 4490 0
503 20250401 102700 163662460 4490 4490 4490 4490 50
504 20250401 102600 163437960 4495 4495 4495 4495 0
505 20250401 102500 163437960 4495 4495 4495 4495 0
506 20250401 102400 163437960 4495 4495 4495 4495 0
507 20250401 102300 163437960 4495 4495 4495 4495 0
508 20250401 102200 163437960 4495 4495 4495 4495 0
509 20250401 102100 163437960 4495 4495 4495 4495 0
510 20250401 102000 163437960 4495 4495 4495 4495 20
511 20250401 101900 163348060 4495 4495 4495 4495 0
512 20250401 101800 163348060 4495 4495 4495 4495 0
513 20250401 101700 163348060 4495 4495 4495 4495 0
514 20250401 101600 163348060 4495 4490 4495 4490 14
515 20250401 101500 163285180 4490 4490 4490 4490 0
516 20250401 101400 163285180 4490 4490 4490 4490 350
517 20250401 101300 161713680 4495 4495 4495 4495 0
518 20250401 101200 161713680 4495 4495 4495 4495 0
519 20250401 101100 161713680 4495 4490 4495 4490 3207
520 20250401 101000 147312740 4485 4480 4485 4480 1163
521 20250401 100900 142097185 4485 4485 4485 4485 0
522 20250401 100800 142097185 4485 4480 4485 4480 300
523 20250401 100700 140753160 4465 4475 4480 4465 218
524 20250401 100600 139779025 4480 4480 4480 4480 0
525 20250401 100500 139779025 4480 4480 4480 4480 0
526 20250401 100400 139779025 4480 4480 4480 4480 0
527 20250401 100300 139779025 4480 4480 4480 4480 1
528 20250401 100200 139774545 4480 4480 4480 4480 0
529 20250401 100100 139774545 4480 4455 4480 4455 502
530 20250401 100000 137538085 4455 4455 4455 4455 100
531 20250401 095900 137092585 4465 4465 4465 4465 0
532 20250401 095800 137092585 4465 4465 4465 4465 0
533 20250401 095700 137092585 4465 4465 4465 4465 0
534 20250401 095600 137092585 4465 4465 4465 4465 27
535 20250401 095500 136972030 4465 4465 4465 4465 0
536 20250401 095400 136972030 4465 4475 4475 4465 425
537 20250401 095300 135073945 4475 4475 4475 4475 0
538 20250401 095200 135073945 4475 4480 4480 4475 223
539 20250401 095100 134075020 4475 4475 4475 4475 1
540 20250401 095000 134070545 4480 4480 4480 4480 1
541 20250401 094900 134066065 4480 4480 4480 4480 44
542 20250401 094800 133868945 4480 4480 4480 4480 0
543 20250401 094700 133868945 4480 4480 4480 4480 375
544 20250401 094600 132188945 4475 4475 4475 4475 100
545 20250401 094500 131741445 4470 4470 4470 4470 100
546 20250401 094400 131294445 4470 4470 4470 4470 0
547 20250401 094300 131294445 4470 4470 4470 4470 50
548 20250401 094200 131070945 4470 4465 4470 4465 2896
549 20250401 094100 118130795 4465 4465 4465 4465 5
550 20250401 094000 118108470 4465 4465 4465 4465 1
551 20250401 093900 118104005 4460 4460 4460 4450 362
552 20250401 093800 116491235 4460 4460 4460 4460 11
553 20250401 093700 116442175 4460 4460 4460 4460 2
554 20250401 093600 116433255 4465 4465 4465 4465 20
555 20250401 093500 116343955 4455 4465 4465 4455 138
556 20250401 093400 115729155 4465 4465 4465 4465 1
557 20250401 093300 115724690 4455 4455 4455 4455 0
558 20250401 093200 115724690 4455 4460 4460 4455 99
559 20250401 093100 115283160 4465 4465 4465 4465 100
560 20250401 093000 114836660 4465 4465 4465 4465 100
561 20250401 092900 114390160 4480 4480 4480 4480 0
562 20250401 092800 114390160 4480 4480 4480 4480 104
563 20250401 092700 113924240 4485 4485 4485 4485 23
564 20250401 092600 113821085 4485 4485 4485 4485 101
565 20250401 092500 113368100 4480 4480 4480 4480 420
566 20250401 092400 111486500 4480 4480 4480 4480 200
567 20250401 092300 110590500 4485 4485 4485 4480 427
568 20250401 092200 108675665 4485 4485 4485 4485 0
569 20250401 092100 108675665 4485 4485 4485 4485 240
570 20250401 092000 107599265 4485 4485 4485 4485 6
571 20250401 091900 107572355 4490 4485 4490 4485 19
572 20250401 091800 107487135 4485 4485 4485 4485 92
573 20250401 091700 107074515 4490 4490 4490 4490 0
574 20250401 091600 107074515 4490 4490 4490 4490 1017
575 20250401 091500 102508185 4490 4495 4495 4490 219
576 20250401 091400 101523850 4495 4485 4495 4485 266
577 20250401 091300 100329050 4490 4490 4490 4490 130
578 20250401 091200 99745350 4490 4485 4490 4485 20
579 20250401 091100 99655625 4480 4495 4495 4480 25
580 20250401 091000 99543325 4495 4480 4495 4480 1178
581 20250401 090900 94256745 4480 4480 4480 4480 585
582 20250401 090800 91635945 4480 4470 4480 4470 234
583 20250401 090700 90588120 4475 4475 4480 4475 107
584 20250401 090600 90109015 4480 4465 4480 4465 1476
585 20250401 090500 83510980 4465 4465 4465 4465 160
586 20250401 090400 82796580 4445 4475 4475 4445 118
587 20250401 090300 82271920 4475 4475 4475 4475 2
588 20250401 090200 82262970 4465 4465 4465 4455 481
589 20250401 090100 80116495 4465 4470 4475 4465 3094
590 20250401 090000 66285865 4480 4425 4480 4425 14950

1
002720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,46610,21159832,210677200,95642440640,0.22
20250327,46610,21159832,214406000,97335227200,0.22
20250326,46610,21159832,217668700,98816415440,0.22
20250325,46610,21159832,216736500,98393218800,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 46610 21159832 210677200 95642440640 0.22
3 20250327 46610 21159832 214406000 97335227200 0.22
4 20250326 46610 21159832 217668700 98816415440 0.22
5 20250325 46610 21159832 216736500 98393218800 0.22