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

593
003680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,172622780,4900,4900,4900,4900,574
20250401,185000,172622780,4900,4900,4900,4900,0
20250401,184900,172622780,4900,4900,4900,4900,0
20250401,184800,172622780,4900,4900,4900,4900,0
20250401,184700,172622780,4900,4900,4900,4900,0
20250401,184600,172622780,4900,4900,4900,4900,0
20250401,184500,172622780,4900,4900,4900,4900,0
20250401,184400,172622780,4900,4900,4900,4900,0
20250401,184300,172622780,4900,4900,4900,4900,0
20250401,184200,172622780,4900,4900,4900,4900,0
20250401,184100,172622780,4900,4900,4900,4900,0
20250401,184000,172622780,4900,4900,4900,4900,0
20250401,183900,172622780,4900,4900,4900,4900,0
20250401,183800,172622780,4900,4900,4900,4900,0
20250401,183700,172622780,4900,4900,4900,4900,0
20250401,183600,172622780,4900,4900,4900,4900,0
20250401,183500,172622780,4900,4900,4900,4900,0
20250401,183400,172622780,4900,4900,4900,4900,0
20250401,183300,172622780,4900,4900,4900,4900,0
20250401,183200,172622780,4900,4900,4900,4900,0
20250401,183100,172622780,4900,4900,4900,4900,0
20250401,183000,172622780,4900,4900,4900,4900,0
20250401,182900,172622780,4900,4900,4900,4900,0
20250401,182800,172622780,4900,4900,4900,4900,0
20250401,182700,172622780,4900,4900,4900,4900,0
20250401,182600,172622780,4900,4900,4900,4900,0
20250401,182500,172622780,4900,4900,4900,4900,0
20250401,182400,172622780,4900,4900,4900,4900,0
20250401,182300,172622780,4900,4900,4900,4900,0
20250401,182200,172622780,4900,4900,4900,4900,0
20250401,182100,172622780,4900,4900,4900,4900,574
20250401,182000,172622780,4900,4900,4900,4900,0
20250401,181900,172622780,4900,4900,4900,4900,0
20250401,181800,172622780,4900,4900,4900,4900,0
20250401,181700,172622780,4900,4900,4900,4900,0
20250401,181600,172622780,4900,4900,4900,4900,0
20250401,181500,172622780,4900,4900,4900,4900,0
20250401,181400,172622780,4900,4900,4900,4900,0
20250401,181300,172622780,4900,4900,4900,4900,0
20250401,181200,172622780,4900,4900,4900,4900,0
20250401,181100,172622780,4900,4900,4900,4900,0
20250401,181000,172622780,4900,4900,4900,4900,0
20250401,180900,172622780,4900,4900,4900,4900,0
20250401,180800,172622780,4900,4900,4900,4900,0
20250401,180700,172622780,4900,4900,4900,4900,0
20250401,180600,172622780,4900,4900,4900,4900,0
20250401,180500,172622780,4900,4900,4900,4900,0
20250401,180400,172622780,4900,4900,4900,4900,0
20250401,180300,172622780,4900,4900,4900,4900,0
20250401,180200,172622780,4900,4900,4900,4900,0
20250401,180100,172622780,4900,4900,4900,4900,0
20250401,180000,172622780,4900,4900,4900,4900,0
20250401,175900,172622780,4900,4900,4900,4900,0
20250401,175800,172622780,4900,4900,4900,4900,0
20250401,175700,172622780,4900,4900,4900,4900,0
20250401,175600,172622780,4900,4900,4900,4900,0
20250401,175500,172622780,4900,4900,4900,4900,0
20250401,175400,172622780,4900,4900,4900,4900,0
20250401,175300,172622780,4900,4900,4900,4900,0
20250401,175200,172622780,4900,4900,4900,4900,0
20250401,175100,172622780,4900,4900,4900,4900,574
20250401,175000,172622780,4900,4900,4900,4900,0
20250401,174900,172622780,4900,4900,4900,4900,0
20250401,174800,172622780,4900,4900,4900,4900,0
20250401,174700,172622780,4900,4900,4900,4900,0
20250401,174600,172622780,4900,4900,4900,4900,0
20250401,174500,172622780,4900,4900,4900,4900,0
20250401,174400,172622780,4900,4900,4900,4900,0
20250401,174300,172622780,4900,4900,4900,4900,0
20250401,174200,172622780,4900,4900,4900,4900,0
20250401,174100,172622780,4900,4900,4900,4900,0
20250401,174000,172622780,4900,4900,4900,4900,0
20250401,173900,172622780,4900,4900,4900,4900,0
20250401,173800,172622780,4900,4900,4900,4900,0
20250401,173700,172622780,4900,4900,4900,4900,0
20250401,173600,172622780,4900,4900,4900,4900,0
20250401,173500,172622780,4900,4900,4900,4900,0
20250401,173400,172622780,4900,4900,4900,4900,0
20250401,173300,172622780,4900,4900,4900,4900,0
20250401,173200,172622780,4900,4900,4900,4900,0
20250401,173100,172622780,4900,4900,4900,4900,0
20250401,173000,172622780,4900,4900,4900,4900,0
20250401,172900,172622780,4900,4900,4900,4900,0
20250401,172800,172622780,4900,4900,4900,4900,0
20250401,172700,172622780,4900,4900,4900,4900,0
20250401,172600,172622780,4900,4900,4900,4900,0
20250401,172500,172622780,4900,4900,4900,4900,0
20250401,172400,172622780,4900,4900,4900,4900,0
20250401,172300,172622780,4900,4900,4900,4900,0
20250401,172200,172622780,4900,4900,4900,4900,0
20250401,172100,172622780,4900,4900,4900,4900,574
20250401,172000,172622780,4900,4900,4900,4900,0
20250401,171900,172622780,4900,4900,4900,4900,0
20250401,171800,172622780,4900,4900,4900,4900,0
20250401,171700,172622780,4900,4900,4900,4900,0
20250401,171600,172622780,4900,4900,4900,4900,0
20250401,171500,172622780,4900,4900,4900,4900,0
20250401,171400,172622780,4900,4900,4900,4900,0
20250401,171300,172622780,4900,4900,4900,4900,0
20250401,171200,172622780,4900,4900,4900,4900,0
20250401,171100,172622780,4900,4900,4900,4900,0
20250401,171000,172622780,4900,4900,4900,4900,0
20250401,170900,172622780,4900,4900,4900,4900,0
20250401,170800,172622780,4900,4900,4900,4900,0
20250401,170700,172622780,4900,4900,4900,4900,0
20250401,170600,172622780,4900,4900,4900,4900,0
20250401,170500,172622780,4900,4900,4900,4900,0
20250401,170400,172622780,4900,4900,4900,4900,0
20250401,170300,172622780,4900,4900,4900,4900,0
20250401,170200,172622780,4900,4900,4900,4900,0
20250401,170100,172622780,4900,4900,4900,4900,0
20250401,170000,172622780,4900,4900,4900,4900,0
20250401,165900,172622780,4900,4900,4900,4900,0
20250401,165800,172622780,4900,4900,4900,4900,0
20250401,165700,172622780,4900,4900,4900,4900,0
20250401,165600,172622780,4900,4900,4900,4900,0
20250401,165500,172622780,4900,4900,4900,4900,0
20250401,165400,172622780,4900,4900,4900,4900,0
20250401,165300,172622780,4900,4900,4900,4900,0
20250401,165200,172622780,4900,4900,4900,4900,0
20250401,165100,172622780,4900,4900,4900,4900,574
20250401,165000,172622780,4900,4900,4900,4900,0
20250401,164900,172622780,4900,4900,4900,4900,0
20250401,164800,172622780,4900,4900,4900,4900,0
20250401,164700,172622780,4900,4900,4900,4900,0
20250401,164600,172622780,4900,4900,4900,4900,0
20250401,164500,172622780,4900,4900,4900,4900,0
20250401,164400,172622780,4900,4900,4900,4900,0
20250401,164300,172622780,4900,4900,4900,4900,0
20250401,164200,172622780,4900,4900,4900,4900,0
20250401,164100,172622780,4900,4900,4900,4900,0
20250401,164000,172622780,4900,4900,4900,4900,0
20250401,163900,172622780,4900,4900,4900,4900,0
20250401,163800,172622780,4900,4900,4900,4900,0
20250401,163700,172622780,4900,4900,4900,4900,0
20250401,163600,172622780,4900,4900,4900,4900,0
20250401,163500,172622780,4900,4900,4900,4900,0
20250401,163400,172622780,4900,4900,4900,4900,0
20250401,163300,172622780,4900,4900,4900,4900,0
20250401,163200,172622780,4900,4900,4900,4900,0
20250401,163100,172622780,4900,4900,4900,4900,0
20250401,163000,172622780,4900,4900,4900,4900,0
20250401,162900,172622780,4900,4900,4900,4900,0
20250401,162800,172622780,4900,4900,4900,4900,0
20250401,162700,172622780,4900,4900,4900,4900,0
20250401,162600,172622780,4900,4900,4900,4900,0
20250401,162500,172622780,4900,4900,4900,4900,0
20250401,162400,172622780,4900,4900,4900,4900,0
20250401,162300,172622780,4900,4900,4900,4900,0
20250401,162200,172622780,4900,4900,4900,4900,0
20250401,162100,172622780,4900,4900,4900,4900,574
20250401,162000,172622780,4900,4900,4900,4900,0
20250401,161900,172622780,4900,4900,4900,4900,0
20250401,161800,172622780,4900,4900,4900,4900,0
20250401,161700,172622780,4900,4900,4900,4900,0
20250401,161600,172622780,4900,4900,4900,4900,0
20250401,161500,172622780,4900,4900,4900,4900,0
20250401,161400,172622780,4900,4900,4900,4900,0
20250401,161300,172622780,4900,4900,4900,4900,0
20250401,161200,172622780,4900,4900,4900,4900,0
20250401,161100,172622780,4900,4900,4900,4900,0
20250401,161000,172622780,4900,4900,4900,4900,0
20250401,160900,172622780,4900,4900,4900,4900,0
20250401,160800,172622780,4900,4900,4900,4900,0
20250401,160700,172622780,4900,4900,4900,4900,0
20250401,160600,172622780,4900,4900,4900,4900,0
20250401,160500,172622780,4900,4900,4900,4900,0
20250401,160400,172622780,4900,4900,4900,4900,0
20250401,160300,172622780,4900,4900,4900,4900,0
20250401,160200,172622780,4900,4900,4900,4900,0
20250401,160100,172622780,4900,4900,4900,4900,0
20250401,160000,172622780,4900,4900,4900,4900,0
20250401,155900,172622780,4900,4900,4900,4900,0
20250401,155800,172622780,4900,4900,4900,4900,0
20250401,155700,172622780,4900,4900,4900,4900,0
20250401,155600,172622780,4900,4900,4900,4900,0
20250401,155500,172622780,4900,4900,4900,4900,0
20250401,155400,172622780,4900,4900,4900,4900,0
20250401,155300,172622780,4900,4900,4900,4900,0
20250401,155200,172622780,4900,4900,4900,4900,0
20250401,155100,172622780,4900,4900,4900,4900,574
20250401,155000,172622780,4900,4900,4900,4900,0
20250401,154900,172622780,4900,4900,4900,4900,0
20250401,154800,172622780,4900,4900,4900,4900,0
20250401,154700,172622780,4900,4900,4900,4900,0
20250401,154600,172622780,4900,4900,4900,4900,0
20250401,154500,172622780,4900,4900,4900,4900,0
20250401,154400,172622780,4900,4900,4900,4900,0
20250401,154300,172622780,4900,4900,4900,4900,0
20250401,154200,172622780,4900,4900,4900,4900,0
20250401,154100,172622780,4900,4900,4900,4900,0
20250401,154000,172622780,4900,4900,4900,4900,0
20250401,153900,172622780,4900,4900,4900,4900,0
20250401,153800,172622780,4900,4900,4900,4900,0
20250401,153700,172622780,4900,4900,4900,4900,0
20250401,153600,172622780,4900,4900,4900,4900,0
20250401,153500,172622780,4900,4900,4900,4900,0
20250401,153400,172622780,4900,4900,4900,4900,0
20250401,153300,172622780,4900,4900,4900,4900,0
20250401,153200,172622780,4900,4900,4900,4900,0
20250401,153100,172622780,4900,4900,4900,4900,0
20250401,153000,172622780,4900,4900,4900,4900,574
20250401,152900,169810180,4890,4890,4890,4890,0
20250401,152800,169810180,4890,4890,4890,4890,0
20250401,152700,169810180,4890,4890,4890,4890,0
20250401,152600,169810180,4890,4890,4890,4890,0
20250401,152500,169810180,4890,4890,4890,4890,0
20250401,152400,169810180,4890,4890,4890,4890,0
20250401,152300,169810180,4890,4890,4890,4890,0
20250401,152200,169810180,4890,4890,4890,4890,0
20250401,152100,169810180,4890,4890,4890,4890,0
20250401,152000,169810180,4890,4890,4890,4890,0
20250401,151900,169810180,4890,4890,4890,4890,232
20250401,151800,168675700,4890,4890,4890,4890,0
20250401,151700,168675700,4890,4890,4890,4890,0
20250401,151600,168675700,4890,4890,4890,4890,0
20250401,151500,168675700,4890,4890,4890,4890,1
20250401,151400,168670810,4875,4875,4875,4875,0
20250401,151300,168670810,4875,4875,4875,4875,0
20250401,151200,168670810,4875,4875,4875,4875,0
20250401,151100,168670810,4875,4875,4875,4875,0
20250401,151000,168670810,4875,4875,4875,4875,21
20250401,150900,168568435,4875,4875,4875,4875,0
20250401,150800,168568435,4875,4875,4875,4875,0
20250401,150700,168568435,4875,4875,4875,4875,0
20250401,150600,168568435,4875,4875,4875,4875,150
20250401,150500,167837185,4875,4880,4880,4875,350
20250401,150400,166130175,4890,4890,4890,4890,0
20250401,150300,166130175,4890,4890,4890,4890,62
20250401,150200,165826995,4880,4880,4880,4880,0
20250401,150100,165826995,4880,4880,4880,4880,0
20250401,150000,165826995,4880,4885,4885,4880,740
20250401,145900,162215270,4890,4890,4890,4890,0
20250401,145800,162215270,4890,4890,4890,4890,0
20250401,145700,162215270,4890,4890,4890,4890,204
20250401,145600,161217710,4890,4890,4890,4890,0
20250401,145500,161217710,4890,4890,4890,4890,0
20250401,145400,161217710,4890,4890,4890,4890,0
20250401,145300,161217710,4890,4895,4895,4890,176
20250401,145200,160357065,4890,4890,4890,4890,0
20250401,145100,160357065,4890,4890,4890,4890,400
20250401,145000,158401065,4895,4895,4895,4895,0
20250401,144900,158401065,4895,4895,4895,4895,1
20250401,144800,158396170,4900,4900,4900,4900,0
20250401,144700,158396170,4900,4900,4900,4900,0
20250401,144600,158396170,4900,4900,4900,4900,0
20250401,144500,158396170,4900,4900,4900,4900,0
20250401,144400,158396170,4900,4900,4900,4900,10
20250401,144300,158347170,4895,4895,4895,4895,287
20250401,144200,156942305,4895,4895,4900,4895,160
20250401,144100,156159100,4895,4895,4895,4895,164
20250401,144000,155356320,4900,4900,4900,4900,0
20250401,143900,155356320,4900,4900,4900,4900,0
20250401,143800,155356320,4900,4900,4900,4900,1
20250401,143700,155351420,4900,4900,4900,4900,0
20250401,143600,155351420,4900,4900,4900,4900,0
20250401,143500,155351420,4900,4900,4900,4900,0
20250401,143400,155351420,4900,4900,4900,4900,0
20250401,143300,155351420,4900,4900,4900,4900,0
20250401,143200,155351420,4900,4900,4900,4900,0
20250401,143100,155351420,4900,4900,4900,4900,400
20250401,143000,153391420,4900,4900,4900,4900,51
20250401,142900,153141520,4895,4895,4895,4895,41
20250401,142800,152940825,4895,4890,4895,4890,938
20250401,142700,148349325,4890,4890,4890,4890,0
20250401,142600,148349325,4890,4890,4890,4890,0
20250401,142500,148349325,4890,4890,4890,4890,0
20250401,142400,148349325,4890,4890,4890,4890,0
20250401,142300,148349325,4890,4895,4895,4890,29
20250401,142200,148207420,4890,4890,4890,4890,0
20250401,142100,148207420,4890,4890,4890,4890,0
20250401,142000,148207420,4890,4890,4890,4890,0
20250401,141900,148207420,4890,4890,4890,4890,0
20250401,141800,148207420,4890,4890,4890,4890,1202
20250401,141700,142329640,4880,4880,4880,4880,0
20250401,141600,142329640,4880,4880,4880,4880,0
20250401,141500,142329640,4880,4880,4880,4880,0
20250401,141400,142329640,4880,4880,4880,4880,0
20250401,141300,142329640,4880,4885,4885,4880,204
20250401,141200,141334060,4885,4890,4890,4885,201
20250401,141100,140352170,4885,4885,4885,4885,1
20250401,141000,140347285,4885,4885,4885,4885,5
20250401,140900,140322860,4890,4890,4890,4890,0
20250401,140800,140322860,4890,4890,4890,4890,0
20250401,140700,140322860,4890,4890,4890,4890,0
20250401,140600,140322860,4890,4885,4890,4880,172
20250401,140500,139482665,4880,4880,4880,4880,0
20250401,140400,139482665,4880,4880,4880,4880,0
20250401,140300,139482665,4880,4880,4880,4880,0
20250401,140200,139482665,4880,4880,4880,4880,0
20250401,140100,139482665,4880,4880,4880,4880,0
20250401,140000,139482665,4880,4890,4890,4880,125
20250401,135900,138871915,4890,4890,4890,4890,0
20250401,135800,138871915,4890,4890,4890,4890,0
20250401,135700,138871915,4890,4890,4890,4890,0
20250401,135600,138871915,4890,4890,4890,4890,0
20250401,135500,138871915,4890,4885,4890,4885,1000
20250401,135400,133985155,4880,4880,4880,4880,50
20250401,135300,133741155,4885,4885,4885,4885,0
20250401,135200,133741155,4885,4885,4885,4885,0
20250401,135100,133741155,4885,4885,4885,4885,1
20250401,135000,133736270,4880,4880,4880,4880,0
20250401,134900,133736270,4880,4880,4880,4880,0
20250401,134800,133736270,4880,4880,4880,4880,0
20250401,134700,133736270,4880,4880,4880,4880,0
20250401,134600,133736270,4880,4880,4880,4880,0
20250401,134500,133736270,4880,4880,4880,4880,0
20250401,134400,133736270,4880,4880,4880,4880,0
20250401,134300,133736270,4880,4880,4880,4880,53
20250401,134200,133477630,4880,4880,4880,4880,0
20250401,134100,133477630,4880,4880,4880,4880,0
20250401,134000,133477630,4880,4875,4880,4875,231
20250401,133900,132351350,4880,4880,4880,4880,116
20250401,133800,131785270,4880,4880,4880,4880,0
20250401,133700,131785270,4880,4880,4880,4880,0
20250401,133600,131785270,4880,4880,4880,4880,0
20250401,133500,131785270,4880,4880,4880,4880,0
20250401,133400,131785270,4880,4880,4880,4880,160
20250401,133300,131004470,4885,4880,4885,4880,113
20250401,133200,130452735,4885,4885,4885,4885,1
20250401,133100,130447850,4885,4885,4885,4885,0
20250401,133000,130447850,4885,4885,4885,4885,0
20250401,132900,130447850,4885,4885,4885,4885,0
20250401,132800,130447850,4885,4885,4885,4885,0
20250401,132700,130447850,4885,4885,4885,4885,0
20250401,132600,130447850,4885,4880,4885,4880,121
20250401,132500,129857365,4890,4890,4890,4890,1
20250401,132400,129852475,4890,4890,4890,4890,0
20250401,132300,129852475,4890,4890,4890,4890,0
20250401,132200,129852475,4890,4890,4890,4890,431
20250401,132100,127744885,4890,4890,4890,4890,0
20250401,132000,127744885,4890,4890,4890,4890,0
20250401,131900,127744885,4890,4890,4890,4890,99
20250401,131800,127260775,4890,4890,4890,4890,12
20250401,131700,127202095,4890,4890,4890,4890,0
20250401,131600,127202095,4890,4870,4890,4870,109
20250401,131500,126671085,4890,4890,4890,4890,0
20250401,131400,126671085,4890,4890,4890,4890,0
20250401,131300,126671085,4890,4890,4890,4890,0
20250401,131200,126671085,4890,4890,4890,4890,0
20250401,131100,126671085,4890,4890,4890,4890,0
20250401,131000,126671085,4890,4890,4890,4890,0
20250401,130900,126671085,4890,4890,4890,4890,0
20250401,130800,126671085,4890,4890,4890,4890,0
20250401,130700,126671085,4890,4890,4890,4890,0
20250401,130600,126671085,4890,4890,4890,4890,0
20250401,130500,126671085,4890,4890,4890,4890,0
20250401,130400,126671085,4890,4890,4890,4890,1
20250401,130300,126666195,4865,4865,4865,4865,0
20250401,130200,126666195,4865,4865,4865,4865,0
20250401,130100,126666195,4865,4865,4865,4865,0
20250401,130000,126666195,4865,4865,4865,4865,102
20250401,125900,126169965,4860,4860,4860,4860,0
20250401,125800,126169965,4860,4860,4860,4860,0
20250401,125700,126169965,4860,4860,4860,4860,4
20250401,125600,126150525,4850,4850,4850,4850,0
20250401,125500,126150525,4850,4850,4850,4850,0
20250401,125400,126150525,4850,4850,4850,4850,0
20250401,125300,126150525,4850,4850,4850,4850,0
20250401,125200,126150525,4850,4870,4870,4850,309
20250401,125100,124647365,4890,4890,4890,4890,0
20250401,125000,124647365,4890,4890,4890,4890,0
20250401,124900,124647365,4890,4890,4890,4890,1
20250401,124800,124642475,4890,4890,4890,4890,0
20250401,124700,124642475,4890,4890,4890,4890,0
20250401,124600,124642475,4890,4890,4890,4890,50
20250401,124500,124397975,4870,4870,4870,4870,50
20250401,124400,124154475,4890,4885,4890,4880,447
20250401,124300,121969810,4890,4890,4890,4890,0
20250401,124200,121969810,4890,4890,4890,4890,100
20250401,124100,121480810,4890,4890,4890,4890,0
20250401,124000,121480810,4890,4890,4890,4890,0
20250401,123900,121480810,4890,4890,4890,4890,26
20250401,123800,121353670,4875,4875,4875,4875,0
20250401,123700,121353670,4875,4880,4880,4875,173
20250401,123600,120509920,4890,4890,4890,4890,0
20250401,123500,120509920,4890,4890,4890,4890,0
20250401,123400,120509920,4890,4890,4890,4890,0
20250401,123300,120509920,4890,4890,4890,4890,0
20250401,123200,120509920,4890,4890,4890,4890,0
20250401,123100,120509920,4890,4890,4890,4890,173
20250401,123000,119663950,4890,4890,4890,4890,0
20250401,122900,119663950,4890,4890,4890,4890,0
20250401,122800,119663950,4890,4890,4890,4890,140
20250401,122700,118979350,4875,4875,4875,4875,0
20250401,122600,118979350,4875,4875,4875,4875,124
20250401,122500,118374850,4870,4870,4870,4870,0
20250401,122400,118374850,4870,4870,4870,4870,0
20250401,122300,118374850,4870,4870,4870,4870,0
20250401,122200,118374850,4870,4870,4870,4870,0
20250401,122100,118374850,4870,4870,4870,4870,0
20250401,122000,118374850,4870,4870,4870,4870,0
20250401,121900,118374850,4870,4870,4870,4870,0
20250401,121800,118374850,4870,4875,4875,4870,299
20250401,121700,116918705,4870,4870,4870,4870,5
20250401,121600,116894355,4870,4870,4870,4870,0
20250401,121500,116894355,4870,4885,4885,4870,200
20250401,121400,115920330,4890,4890,4890,4890,1
20250401,121300,115915440,4890,4890,4890,4890,0
20250401,121200,115915440,4890,4890,4890,4890,174
20250401,121100,115064580,4880,4880,4880,4880,0
20250401,121000,115064580,4880,4880,4880,4880,0
20250401,120900,115064580,4880,4880,4880,4880,0
20250401,120800,115064580,4880,4880,4880,4880,0
20250401,120700,115064580,4880,4880,4880,4880,143
20250401,120600,114366740,4885,4885,4885,4885,0
20250401,120500,114366740,4885,4885,4885,4885,10
20250401,120400,114317890,4890,4890,4890,4890,0
20250401,120300,114317890,4890,4890,4890,4890,0
20250401,120200,114317890,4890,4890,4890,4890,0
20250401,120100,114317890,4890,4890,4890,4890,18
20250401,120000,114229870,4890,4875,4890,4875,1451
20250401,115900,107142450,4875,4875,4875,4875,0
20250401,115800,107142450,4875,4875,4875,4875,0
20250401,115700,107142450,4875,4875,4875,4875,127
20250401,115600,106523325,4880,4880,4880,4880,0
20250401,115500,106523325,4880,4880,4880,4880,0
20250401,115400,106523325,4880,4880,4880,4880,4
20250401,115300,106503805,4875,4875,4875,4875,0
20250401,115200,106503805,4875,4875,4875,4875,2
20250401,115100,106494055,4880,4880,4880,4880,0
20250401,115000,106494055,4880,4880,4880,4880,0
20250401,114900,106494055,4880,4880,4880,4880,0
20250401,114800,106494055,4880,4880,4880,4880,0
20250401,114700,106494055,4880,4880,4880,4880,0
20250401,114600,106494055,4880,4880,4880,4880,0
20250401,114500,106494055,4880,4880,4880,4880,0
20250401,114400,106494055,4880,4880,4880,4880,0
20250401,114300,106494055,4880,4880,4880,4880,0
20250401,114200,106494055,4880,4880,4880,4880,0
20250401,114100,106494055,4880,4880,4880,4880,0
20250401,114000,106494055,4880,4880,4880,4880,443
20250401,113900,104332215,4885,4885,4885,4885,121
20250401,113800,103741130,4890,4890,4890,4890,0
20250401,113700,103741130,4890,4890,4890,4890,0
20250401,113600,103741130,4890,4895,4895,4890,78
20250401,113500,103359470,4890,4890,4890,4890,0
20250401,113400,103359470,4890,4890,4890,4890,30
20250401,113300,103212770,4895,4895,4895,4895,0
20250401,113200,103212770,4895,4895,4895,4895,1
20250401,113100,103207875,4890,4890,4890,4890,3
20250401,113000,103193205,4890,4890,4890,4890,50
20250401,112900,102948705,4895,4895,4895,4895,0
20250401,112800,102948705,4895,4895,4895,4895,31
20250401,112700,102796960,4890,4890,4890,4890,7
20250401,112600,102762730,4885,4890,4890,4885,227
20250401,112500,101653820,4895,4895,4895,4895,517
20250401,112400,99123105,4895,4900,4900,4895,58
20250401,112300,98839180,4900,4900,4900,4900,0
20250401,112200,98839180,4900,4890,4900,4890,4276
20250401,112100,77891235,4885,4885,4885,4885,58
20250401,112000,77607905,4885,4885,4885,4885,0
20250401,111900,77607905,4885,4885,4885,4885,309
20250401,111800,76098440,4885,4885,4885,4885,100
20250401,111700,75609940,4890,4890,4890,4890,0
20250401,111600,75609940,4890,4890,4890,4890,0
20250401,111500,75609940,4890,4890,4890,4890,0
20250401,111400,75609940,4890,4890,4890,4890,0
20250401,111300,75609940,4890,4875,4890,4875,810
20250401,111200,71659490,4875,4875,4875,4875,0
20250401,111100,71659490,4875,4875,4875,4875,1
20250401,111000,71654615,4875,4875,4875,4875,0
20250401,110900,71654615,4875,4875,4875,4875,20
20250401,110800,71557115,4870,4870,4870,4870,20
20250401,110700,71459715,4870,4870,4870,4870,40
20250401,110600,71264915,4875,4870,4875,4870,1447
20250401,110500,64212110,4867,4860,4867,4860,733
20250401,110400,60647705,4860,4860,4860,4860,0
20250401,110300,60647705,4860,4860,4860,4860,0
20250401,110200,60647705,4860,4860,4860,4860,0
20250401,110100,60647705,4860,4860,4860,4860,0
20250401,110000,60647705,4860,4845,4860,4845,200
20250401,105900,59676965,4840,4840,4840,4840,12
20250401,105800,59618885,4830,4830,4830,4830,0
20250401,105700,59618885,4830,4845,4845,4830,378
20250401,105600,57792645,4860,4860,4860,4860,0
20250401,105500,57792645,4860,4860,4860,4860,0
20250401,105400,57792645,4860,4860,4860,4860,0
20250401,105300,57792645,4860,4860,4860,4860,0
20250401,105200,57792645,4860,4855,4860,4855,120
20250401,105100,57209450,4855,4855,4855,4855,0
20250401,105000,57209450,4855,4855,4855,4855,0
20250401,104900,57209450,4855,4845,4855,4845,940
20250401,104800,52646350,4840,4840,4840,4840,513
20250401,104700,50163430,4840,4840,4840,4840,50
20250401,104600,49921430,4820,4820,4820,4820,0
20250401,104500,49921430,4820,4820,4820,4820,0
20250401,104400,49921430,4820,4820,4820,4820,0
20250401,104300,49921430,4820,4820,4820,4820,0
20250401,104200,49921430,4820,4820,4820,4820,0
20250401,104100,49921430,4820,4830,4830,4820,1018
20250401,104000,45007985,4840,4840,4840,4840,0
20250401,103900,45007985,4840,4840,4840,4840,1
20250401,103800,45003145,4840,4840,4840,4840,0
20250401,103700,45003145,4840,4840,4840,4840,0
20250401,103600,45003145,4840,4840,4840,4840,0
20250401,103500,45003145,4840,4840,4840,4840,0
20250401,103400,45003145,4840,4840,4840,4840,1039
20250401,103300,39974385,4840,4840,4840,4840,0
20250401,103200,39974385,4840,4840,4840,4840,139
20250401,103100,39301625,4840,4840,4840,4840,0
20250401,103000,39301625,4840,4840,4840,4840,0
20250401,102900,39301625,4840,4840,4840,4840,0
20250401,102800,39301625,4840,4840,4840,4840,0
20250401,102700,39301625,4840,4840,4840,4840,0
20250401,102600,39301625,4840,4840,4840,4840,0
20250401,102500,39301625,4840,4840,4840,4840,0
20250401,102400,39301625,4840,4840,4840,4840,0
20250401,102300,39301625,4840,4840,4840,4840,0
20250401,102200,39301625,4840,4840,4840,4840,0
20250401,102100,39301625,4840,4840,4840,4840,0
20250401,102000,39301625,4840,4840,4840,4840,0
20250401,101900,39301625,4840,4835,4840,4835,130
20250401,101800,38673015,4840,4840,4840,4840,0
20250401,101700,38673015,4840,4840,4840,4840,50
20250401,101600,38431015,4835,4835,4835,4835,20
20250401,101500,38334315,4835,4835,4835,4835,20
20250401,101400,38237615,4835,4835,4840,4835,560
20250401,101300,35527515,4840,4840,4840,4840,0
20250401,101200,35527515,4840,4840,4840,4840,184
20250401,101100,34636955,4840,4835,4840,4835,40
20250401,101000,34443455,4830,4830,4830,4830,38
20250401,100900,34259915,4830,4830,4830,4830,1
20250401,100800,34255085,4825,4825,4825,4825,0
20250401,100700,34255085,4825,4825,4825,4825,0
20250401,100600,34255085,4825,4825,4825,4825,0
20250401,100500,34255085,4825,4825,4825,4825,0
20250401,100400,34255085,4825,4825,4825,4825,0
20250401,100300,34255085,4825,4825,4825,4825,0
20250401,100200,34255085,4825,4825,4825,4825,1
20250401,100100,34250260,4825,4820,4825,4820,555
20250401,100000,31572520,4825,4825,4825,4825,0
20250401,095900,31572520,4825,4825,4825,4825,0
20250401,095800,31572520,4825,4825,4825,4825,0
20250401,095700,31572520,4825,4825,4825,4825,0
20250401,095600,31572520,4825,4825,4825,4825,4
20250401,095500,31553220,4800,4800,4800,4800,297
20250401,095400,30127620,4825,4825,4825,4825,0
20250401,095300,30127620,4825,4825,4825,4825,0
20250401,095200,30127620,4825,4800,4825,4800,1244
20250401,095100,24155770,4790,4790,4790,4790,0
20250401,095000,24155770,4790,4790,4790,4790,0
20250401,094900,24155770,4790,4790,4790,4790,0
20250401,094800,24155770,4790,4790,4790,4790,0
20250401,094700,24155770,4790,4800,4800,4790,26
20250401,094600,24031000,4800,4800,4800,4800,0
20250401,094500,24031000,4800,4800,4800,4800,0
20250401,094400,24031000,4800,4800,4800,4800,0
20250401,094300,24031000,4800,4800,4800,4800,1298
20250401,094200,17800600,4790,4790,4790,4790,0
20250401,094100,17800600,4790,4805,4805,4790,2000
20250401,094000,8210140,4825,4825,4825,4825,1
20250401,093900,8205315,4825,4825,4825,4825,1
20250401,093800,8200490,4815,4815,4815,4815,0
20250401,093700,8200490,4815,4815,4815,4815,14
20250401,093600,8133080,4815,4810,4815,4810,151
20250401,093500,7406715,4815,4815,4815,4815,212
20250401,093400,6385935,4815,4815,4815,4815,0
20250401,093300,6385935,4815,4815,4815,4815,0
20250401,093200,6385935,4815,4815,4815,4815,0
20250401,093100,6385935,4815,4815,4815,4815,40
20250401,093000,6193335,4830,4830,4830,4830,0
20250401,092900,6193335,4830,4830,4830,4830,1
20250401,092800,6188505,4825,4825,4825,4825,0
20250401,092700,6188505,4825,4820,4825,4820,123
20250401,092600,5595135,4825,4825,4825,4820,53
20250401,092500,5339450,4825,4825,4825,4825,0
20250401,092400,5339450,4825,4825,4825,4825,0
20250401,092300,5339450,4825,4825,4825,4825,0
20250401,092200,5339450,4825,4825,4825,4825,0
20250401,092100,5339450,4825,4820,4825,4820,18
20250401,092000,5252630,4825,4825,4825,4825,0
20250401,091900,5252630,4825,4825,4825,4825,0
20250401,091800,5252630,4825,4825,4825,4825,0
20250401,091700,5252630,4825,4825,4825,4825,8
20250401,091600,5214030,4800,4800,4800,4800,10
20250401,091500,5166030,4800,4815,4815,4800,333
20250401,091400,3567410,4855,4855,4855,4855,0
20250401,091300,3567410,4855,4855,4855,4855,0
20250401,091200,3567410,4855,4855,4855,4855,0
20250401,091100,3567410,4855,4855,4855,4855,0
20250401,091000,3567410,4855,4855,4855,4855,0
20250401,090900,3567410,4855,4855,4855,4855,0
20250401,090800,3567410,4855,4855,4855,4855,82
20250401,090700,3169300,4865,4865,4865,4865,21
20250401,090600,3067135,4875,4875,4875,4875,25
20250401,090500,2945260,4890,4890,4890,4890,0
20250401,090400,2945260,4890,4840,4890,4840,510
20250401,090300,469125,4845,4845,4845,4845,1
20250401,090200,464280,4800,4800,4800,4800,0
20250401,090100,464280,4800,4800,4800,4800,0
20250401,090000,464280,4800,4770,4800,4770,97
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 172622780 4900 4900 4900 4900 574
3 20250401 185000 172622780 4900 4900 4900 4900 0
4 20250401 184900 172622780 4900 4900 4900 4900 0
5 20250401 184800 172622780 4900 4900 4900 4900 0
6 20250401 184700 172622780 4900 4900 4900 4900 0
7 20250401 184600 172622780 4900 4900 4900 4900 0
8 20250401 184500 172622780 4900 4900 4900 4900 0
9 20250401 184400 172622780 4900 4900 4900 4900 0
10 20250401 184300 172622780 4900 4900 4900 4900 0
11 20250401 184200 172622780 4900 4900 4900 4900 0
12 20250401 184100 172622780 4900 4900 4900 4900 0
13 20250401 184000 172622780 4900 4900 4900 4900 0
14 20250401 183900 172622780 4900 4900 4900 4900 0
15 20250401 183800 172622780 4900 4900 4900 4900 0
16 20250401 183700 172622780 4900 4900 4900 4900 0
17 20250401 183600 172622780 4900 4900 4900 4900 0
18 20250401 183500 172622780 4900 4900 4900 4900 0
19 20250401 183400 172622780 4900 4900 4900 4900 0
20 20250401 183300 172622780 4900 4900 4900 4900 0
21 20250401 183200 172622780 4900 4900 4900 4900 0
22 20250401 183100 172622780 4900 4900 4900 4900 0
23 20250401 183000 172622780 4900 4900 4900 4900 0
24 20250401 182900 172622780 4900 4900 4900 4900 0
25 20250401 182800 172622780 4900 4900 4900 4900 0
26 20250401 182700 172622780 4900 4900 4900 4900 0
27 20250401 182600 172622780 4900 4900 4900 4900 0
28 20250401 182500 172622780 4900 4900 4900 4900 0
29 20250401 182400 172622780 4900 4900 4900 4900 0
30 20250401 182300 172622780 4900 4900 4900 4900 0
31 20250401 182200 172622780 4900 4900 4900 4900 0
32 20250401 182100 172622780 4900 4900 4900 4900 574
33 20250401 182000 172622780 4900 4900 4900 4900 0
34 20250401 181900 172622780 4900 4900 4900 4900 0
35 20250401 181800 172622780 4900 4900 4900 4900 0
36 20250401 181700 172622780 4900 4900 4900 4900 0
37 20250401 181600 172622780 4900 4900 4900 4900 0
38 20250401 181500 172622780 4900 4900 4900 4900 0
39 20250401 181400 172622780 4900 4900 4900 4900 0
40 20250401 181300 172622780 4900 4900 4900 4900 0
41 20250401 181200 172622780 4900 4900 4900 4900 0
42 20250401 181100 172622780 4900 4900 4900 4900 0
43 20250401 181000 172622780 4900 4900 4900 4900 0
44 20250401 180900 172622780 4900 4900 4900 4900 0
45 20250401 180800 172622780 4900 4900 4900 4900 0
46 20250401 180700 172622780 4900 4900 4900 4900 0
47 20250401 180600 172622780 4900 4900 4900 4900 0
48 20250401 180500 172622780 4900 4900 4900 4900 0
49 20250401 180400 172622780 4900 4900 4900 4900 0
50 20250401 180300 172622780 4900 4900 4900 4900 0
51 20250401 180200 172622780 4900 4900 4900 4900 0
52 20250401 180100 172622780 4900 4900 4900 4900 0
53 20250401 180000 172622780 4900 4900 4900 4900 0
54 20250401 175900 172622780 4900 4900 4900 4900 0
55 20250401 175800 172622780 4900 4900 4900 4900 0
56 20250401 175700 172622780 4900 4900 4900 4900 0
57 20250401 175600 172622780 4900 4900 4900 4900 0
58 20250401 175500 172622780 4900 4900 4900 4900 0
59 20250401 175400 172622780 4900 4900 4900 4900 0
60 20250401 175300 172622780 4900 4900 4900 4900 0
61 20250401 175200 172622780 4900 4900 4900 4900 0
62 20250401 175100 172622780 4900 4900 4900 4900 574
63 20250401 175000 172622780 4900 4900 4900 4900 0
64 20250401 174900 172622780 4900 4900 4900 4900 0
65 20250401 174800 172622780 4900 4900 4900 4900 0
66 20250401 174700 172622780 4900 4900 4900 4900 0
67 20250401 174600 172622780 4900 4900 4900 4900 0
68 20250401 174500 172622780 4900 4900 4900 4900 0
69 20250401 174400 172622780 4900 4900 4900 4900 0
70 20250401 174300 172622780 4900 4900 4900 4900 0
71 20250401 174200 172622780 4900 4900 4900 4900 0
72 20250401 174100 172622780 4900 4900 4900 4900 0
73 20250401 174000 172622780 4900 4900 4900 4900 0
74 20250401 173900 172622780 4900 4900 4900 4900 0
75 20250401 173800 172622780 4900 4900 4900 4900 0
76 20250401 173700 172622780 4900 4900 4900 4900 0
77 20250401 173600 172622780 4900 4900 4900 4900 0
78 20250401 173500 172622780 4900 4900 4900 4900 0
79 20250401 173400 172622780 4900 4900 4900 4900 0
80 20250401 173300 172622780 4900 4900 4900 4900 0
81 20250401 173200 172622780 4900 4900 4900 4900 0
82 20250401 173100 172622780 4900 4900 4900 4900 0
83 20250401 173000 172622780 4900 4900 4900 4900 0
84 20250401 172900 172622780 4900 4900 4900 4900 0
85 20250401 172800 172622780 4900 4900 4900 4900 0
86 20250401 172700 172622780 4900 4900 4900 4900 0
87 20250401 172600 172622780 4900 4900 4900 4900 0
88 20250401 172500 172622780 4900 4900 4900 4900 0
89 20250401 172400 172622780 4900 4900 4900 4900 0
90 20250401 172300 172622780 4900 4900 4900 4900 0
91 20250401 172200 172622780 4900 4900 4900 4900 0
92 20250401 172100 172622780 4900 4900 4900 4900 574
93 20250401 172000 172622780 4900 4900 4900 4900 0
94 20250401 171900 172622780 4900 4900 4900 4900 0
95 20250401 171800 172622780 4900 4900 4900 4900 0
96 20250401 171700 172622780 4900 4900 4900 4900 0
97 20250401 171600 172622780 4900 4900 4900 4900 0
98 20250401 171500 172622780 4900 4900 4900 4900 0
99 20250401 171400 172622780 4900 4900 4900 4900 0
100 20250401 171300 172622780 4900 4900 4900 4900 0
101 20250401 171200 172622780 4900 4900 4900 4900 0
102 20250401 171100 172622780 4900 4900 4900 4900 0
103 20250401 171000 172622780 4900 4900 4900 4900 0
104 20250401 170900 172622780 4900 4900 4900 4900 0
105 20250401 170800 172622780 4900 4900 4900 4900 0
106 20250401 170700 172622780 4900 4900 4900 4900 0
107 20250401 170600 172622780 4900 4900 4900 4900 0
108 20250401 170500 172622780 4900 4900 4900 4900 0
109 20250401 170400 172622780 4900 4900 4900 4900 0
110 20250401 170300 172622780 4900 4900 4900 4900 0
111 20250401 170200 172622780 4900 4900 4900 4900 0
112 20250401 170100 172622780 4900 4900 4900 4900 0
113 20250401 170000 172622780 4900 4900 4900 4900 0
114 20250401 165900 172622780 4900 4900 4900 4900 0
115 20250401 165800 172622780 4900 4900 4900 4900 0
116 20250401 165700 172622780 4900 4900 4900 4900 0
117 20250401 165600 172622780 4900 4900 4900 4900 0
118 20250401 165500 172622780 4900 4900 4900 4900 0
119 20250401 165400 172622780 4900 4900 4900 4900 0
120 20250401 165300 172622780 4900 4900 4900 4900 0
121 20250401 165200 172622780 4900 4900 4900 4900 0
122 20250401 165100 172622780 4900 4900 4900 4900 574
123 20250401 165000 172622780 4900 4900 4900 4900 0
124 20250401 164900 172622780 4900 4900 4900 4900 0
125 20250401 164800 172622780 4900 4900 4900 4900 0
126 20250401 164700 172622780 4900 4900 4900 4900 0
127 20250401 164600 172622780 4900 4900 4900 4900 0
128 20250401 164500 172622780 4900 4900 4900 4900 0
129 20250401 164400 172622780 4900 4900 4900 4900 0
130 20250401 164300 172622780 4900 4900 4900 4900 0
131 20250401 164200 172622780 4900 4900 4900 4900 0
132 20250401 164100 172622780 4900 4900 4900 4900 0
133 20250401 164000 172622780 4900 4900 4900 4900 0
134 20250401 163900 172622780 4900 4900 4900 4900 0
135 20250401 163800 172622780 4900 4900 4900 4900 0
136 20250401 163700 172622780 4900 4900 4900 4900 0
137 20250401 163600 172622780 4900 4900 4900 4900 0
138 20250401 163500 172622780 4900 4900 4900 4900 0
139 20250401 163400 172622780 4900 4900 4900 4900 0
140 20250401 163300 172622780 4900 4900 4900 4900 0
141 20250401 163200 172622780 4900 4900 4900 4900 0
142 20250401 163100 172622780 4900 4900 4900 4900 0
143 20250401 163000 172622780 4900 4900 4900 4900 0
144 20250401 162900 172622780 4900 4900 4900 4900 0
145 20250401 162800 172622780 4900 4900 4900 4900 0
146 20250401 162700 172622780 4900 4900 4900 4900 0
147 20250401 162600 172622780 4900 4900 4900 4900 0
148 20250401 162500 172622780 4900 4900 4900 4900 0
149 20250401 162400 172622780 4900 4900 4900 4900 0
150 20250401 162300 172622780 4900 4900 4900 4900 0
151 20250401 162200 172622780 4900 4900 4900 4900 0
152 20250401 162100 172622780 4900 4900 4900 4900 574
153 20250401 162000 172622780 4900 4900 4900 4900 0
154 20250401 161900 172622780 4900 4900 4900 4900 0
155 20250401 161800 172622780 4900 4900 4900 4900 0
156 20250401 161700 172622780 4900 4900 4900 4900 0
157 20250401 161600 172622780 4900 4900 4900 4900 0
158 20250401 161500 172622780 4900 4900 4900 4900 0
159 20250401 161400 172622780 4900 4900 4900 4900 0
160 20250401 161300 172622780 4900 4900 4900 4900 0
161 20250401 161200 172622780 4900 4900 4900 4900 0
162 20250401 161100 172622780 4900 4900 4900 4900 0
163 20250401 161000 172622780 4900 4900 4900 4900 0
164 20250401 160900 172622780 4900 4900 4900 4900 0
165 20250401 160800 172622780 4900 4900 4900 4900 0
166 20250401 160700 172622780 4900 4900 4900 4900 0
167 20250401 160600 172622780 4900 4900 4900 4900 0
168 20250401 160500 172622780 4900 4900 4900 4900 0
169 20250401 160400 172622780 4900 4900 4900 4900 0
170 20250401 160300 172622780 4900 4900 4900 4900 0
171 20250401 160200 172622780 4900 4900 4900 4900 0
172 20250401 160100 172622780 4900 4900 4900 4900 0
173 20250401 160000 172622780 4900 4900 4900 4900 0
174 20250401 155900 172622780 4900 4900 4900 4900 0
175 20250401 155800 172622780 4900 4900 4900 4900 0
176 20250401 155700 172622780 4900 4900 4900 4900 0
177 20250401 155600 172622780 4900 4900 4900 4900 0
178 20250401 155500 172622780 4900 4900 4900 4900 0
179 20250401 155400 172622780 4900 4900 4900 4900 0
180 20250401 155300 172622780 4900 4900 4900 4900 0
181 20250401 155200 172622780 4900 4900 4900 4900 0
182 20250401 155100 172622780 4900 4900 4900 4900 574
183 20250401 155000 172622780 4900 4900 4900 4900 0
184 20250401 154900 172622780 4900 4900 4900 4900 0
185 20250401 154800 172622780 4900 4900 4900 4900 0
186 20250401 154700 172622780 4900 4900 4900 4900 0
187 20250401 154600 172622780 4900 4900 4900 4900 0
188 20250401 154500 172622780 4900 4900 4900 4900 0
189 20250401 154400 172622780 4900 4900 4900 4900 0
190 20250401 154300 172622780 4900 4900 4900 4900 0
191 20250401 154200 172622780 4900 4900 4900 4900 0
192 20250401 154100 172622780 4900 4900 4900 4900 0
193 20250401 154000 172622780 4900 4900 4900 4900 0
194 20250401 153900 172622780 4900 4900 4900 4900 0
195 20250401 153800 172622780 4900 4900 4900 4900 0
196 20250401 153700 172622780 4900 4900 4900 4900 0
197 20250401 153600 172622780 4900 4900 4900 4900 0
198 20250401 153500 172622780 4900 4900 4900 4900 0
199 20250401 153400 172622780 4900 4900 4900 4900 0
200 20250401 153300 172622780 4900 4900 4900 4900 0
201 20250401 153200 172622780 4900 4900 4900 4900 0
202 20250401 153100 172622780 4900 4900 4900 4900 0
203 20250401 153000 172622780 4900 4900 4900 4900 574
204 20250401 152900 169810180 4890 4890 4890 4890 0
205 20250401 152800 169810180 4890 4890 4890 4890 0
206 20250401 152700 169810180 4890 4890 4890 4890 0
207 20250401 152600 169810180 4890 4890 4890 4890 0
208 20250401 152500 169810180 4890 4890 4890 4890 0
209 20250401 152400 169810180 4890 4890 4890 4890 0
210 20250401 152300 169810180 4890 4890 4890 4890 0
211 20250401 152200 169810180 4890 4890 4890 4890 0
212 20250401 152100 169810180 4890 4890 4890 4890 0
213 20250401 152000 169810180 4890 4890 4890 4890 0
214 20250401 151900 169810180 4890 4890 4890 4890 232
215 20250401 151800 168675700 4890 4890 4890 4890 0
216 20250401 151700 168675700 4890 4890 4890 4890 0
217 20250401 151600 168675700 4890 4890 4890 4890 0
218 20250401 151500 168675700 4890 4890 4890 4890 1
219 20250401 151400 168670810 4875 4875 4875 4875 0
220 20250401 151300 168670810 4875 4875 4875 4875 0
221 20250401 151200 168670810 4875 4875 4875 4875 0
222 20250401 151100 168670810 4875 4875 4875 4875 0
223 20250401 151000 168670810 4875 4875 4875 4875 21
224 20250401 150900 168568435 4875 4875 4875 4875 0
225 20250401 150800 168568435 4875 4875 4875 4875 0
226 20250401 150700 168568435 4875 4875 4875 4875 0
227 20250401 150600 168568435 4875 4875 4875 4875 150
228 20250401 150500 167837185 4875 4880 4880 4875 350
229 20250401 150400 166130175 4890 4890 4890 4890 0
230 20250401 150300 166130175 4890 4890 4890 4890 62
231 20250401 150200 165826995 4880 4880 4880 4880 0
232 20250401 150100 165826995 4880 4880 4880 4880 0
233 20250401 150000 165826995 4880 4885 4885 4880 740
234 20250401 145900 162215270 4890 4890 4890 4890 0
235 20250401 145800 162215270 4890 4890 4890 4890 0
236 20250401 145700 162215270 4890 4890 4890 4890 204
237 20250401 145600 161217710 4890 4890 4890 4890 0
238 20250401 145500 161217710 4890 4890 4890 4890 0
239 20250401 145400 161217710 4890 4890 4890 4890 0
240 20250401 145300 161217710 4890 4895 4895 4890 176
241 20250401 145200 160357065 4890 4890 4890 4890 0
242 20250401 145100 160357065 4890 4890 4890 4890 400
243 20250401 145000 158401065 4895 4895 4895 4895 0
244 20250401 144900 158401065 4895 4895 4895 4895 1
245 20250401 144800 158396170 4900 4900 4900 4900 0
246 20250401 144700 158396170 4900 4900 4900 4900 0
247 20250401 144600 158396170 4900 4900 4900 4900 0
248 20250401 144500 158396170 4900 4900 4900 4900 0
249 20250401 144400 158396170 4900 4900 4900 4900 10
250 20250401 144300 158347170 4895 4895 4895 4895 287
251 20250401 144200 156942305 4895 4895 4900 4895 160
252 20250401 144100 156159100 4895 4895 4895 4895 164
253 20250401 144000 155356320 4900 4900 4900 4900 0
254 20250401 143900 155356320 4900 4900 4900 4900 0
255 20250401 143800 155356320 4900 4900 4900 4900 1
256 20250401 143700 155351420 4900 4900 4900 4900 0
257 20250401 143600 155351420 4900 4900 4900 4900 0
258 20250401 143500 155351420 4900 4900 4900 4900 0
259 20250401 143400 155351420 4900 4900 4900 4900 0
260 20250401 143300 155351420 4900 4900 4900 4900 0
261 20250401 143200 155351420 4900 4900 4900 4900 0
262 20250401 143100 155351420 4900 4900 4900 4900 400
263 20250401 143000 153391420 4900 4900 4900 4900 51
264 20250401 142900 153141520 4895 4895 4895 4895 41
265 20250401 142800 152940825 4895 4890 4895 4890 938
266 20250401 142700 148349325 4890 4890 4890 4890 0
267 20250401 142600 148349325 4890 4890 4890 4890 0
268 20250401 142500 148349325 4890 4890 4890 4890 0
269 20250401 142400 148349325 4890 4890 4890 4890 0
270 20250401 142300 148349325 4890 4895 4895 4890 29
271 20250401 142200 148207420 4890 4890 4890 4890 0
272 20250401 142100 148207420 4890 4890 4890 4890 0
273 20250401 142000 148207420 4890 4890 4890 4890 0
274 20250401 141900 148207420 4890 4890 4890 4890 0
275 20250401 141800 148207420 4890 4890 4890 4890 1202
276 20250401 141700 142329640 4880 4880 4880 4880 0
277 20250401 141600 142329640 4880 4880 4880 4880 0
278 20250401 141500 142329640 4880 4880 4880 4880 0
279 20250401 141400 142329640 4880 4880 4880 4880 0
280 20250401 141300 142329640 4880 4885 4885 4880 204
281 20250401 141200 141334060 4885 4890 4890 4885 201
282 20250401 141100 140352170 4885 4885 4885 4885 1
283 20250401 141000 140347285 4885 4885 4885 4885 5
284 20250401 140900 140322860 4890 4890 4890 4890 0
285 20250401 140800 140322860 4890 4890 4890 4890 0
286 20250401 140700 140322860 4890 4890 4890 4890 0
287 20250401 140600 140322860 4890 4885 4890 4880 172
288 20250401 140500 139482665 4880 4880 4880 4880 0
289 20250401 140400 139482665 4880 4880 4880 4880 0
290 20250401 140300 139482665 4880 4880 4880 4880 0
291 20250401 140200 139482665 4880 4880 4880 4880 0
292 20250401 140100 139482665 4880 4880 4880 4880 0
293 20250401 140000 139482665 4880 4890 4890 4880 125
294 20250401 135900 138871915 4890 4890 4890 4890 0
295 20250401 135800 138871915 4890 4890 4890 4890 0
296 20250401 135700 138871915 4890 4890 4890 4890 0
297 20250401 135600 138871915 4890 4890 4890 4890 0
298 20250401 135500 138871915 4890 4885 4890 4885 1000
299 20250401 135400 133985155 4880 4880 4880 4880 50
300 20250401 135300 133741155 4885 4885 4885 4885 0
301 20250401 135200 133741155 4885 4885 4885 4885 0
302 20250401 135100 133741155 4885 4885 4885 4885 1
303 20250401 135000 133736270 4880 4880 4880 4880 0
304 20250401 134900 133736270 4880 4880 4880 4880 0
305 20250401 134800 133736270 4880 4880 4880 4880 0
306 20250401 134700 133736270 4880 4880 4880 4880 0
307 20250401 134600 133736270 4880 4880 4880 4880 0
308 20250401 134500 133736270 4880 4880 4880 4880 0
309 20250401 134400 133736270 4880 4880 4880 4880 0
310 20250401 134300 133736270 4880 4880 4880 4880 53
311 20250401 134200 133477630 4880 4880 4880 4880 0
312 20250401 134100 133477630 4880 4880 4880 4880 0
313 20250401 134000 133477630 4880 4875 4880 4875 231
314 20250401 133900 132351350 4880 4880 4880 4880 116
315 20250401 133800 131785270 4880 4880 4880 4880 0
316 20250401 133700 131785270 4880 4880 4880 4880 0
317 20250401 133600 131785270 4880 4880 4880 4880 0
318 20250401 133500 131785270 4880 4880 4880 4880 0
319 20250401 133400 131785270 4880 4880 4880 4880 160
320 20250401 133300 131004470 4885 4880 4885 4880 113
321 20250401 133200 130452735 4885 4885 4885 4885 1
322 20250401 133100 130447850 4885 4885 4885 4885 0
323 20250401 133000 130447850 4885 4885 4885 4885 0
324 20250401 132900 130447850 4885 4885 4885 4885 0
325 20250401 132800 130447850 4885 4885 4885 4885 0
326 20250401 132700 130447850 4885 4885 4885 4885 0
327 20250401 132600 130447850 4885 4880 4885 4880 121
328 20250401 132500 129857365 4890 4890 4890 4890 1
329 20250401 132400 129852475 4890 4890 4890 4890 0
330 20250401 132300 129852475 4890 4890 4890 4890 0
331 20250401 132200 129852475 4890 4890 4890 4890 431
332 20250401 132100 127744885 4890 4890 4890 4890 0
333 20250401 132000 127744885 4890 4890 4890 4890 0
334 20250401 131900 127744885 4890 4890 4890 4890 99
335 20250401 131800 127260775 4890 4890 4890 4890 12
336 20250401 131700 127202095 4890 4890 4890 4890 0
337 20250401 131600 127202095 4890 4870 4890 4870 109
338 20250401 131500 126671085 4890 4890 4890 4890 0
339 20250401 131400 126671085 4890 4890 4890 4890 0
340 20250401 131300 126671085 4890 4890 4890 4890 0
341 20250401 131200 126671085 4890 4890 4890 4890 0
342 20250401 131100 126671085 4890 4890 4890 4890 0
343 20250401 131000 126671085 4890 4890 4890 4890 0
344 20250401 130900 126671085 4890 4890 4890 4890 0
345 20250401 130800 126671085 4890 4890 4890 4890 0
346 20250401 130700 126671085 4890 4890 4890 4890 0
347 20250401 130600 126671085 4890 4890 4890 4890 0
348 20250401 130500 126671085 4890 4890 4890 4890 0
349 20250401 130400 126671085 4890 4890 4890 4890 1
350 20250401 130300 126666195 4865 4865 4865 4865 0
351 20250401 130200 126666195 4865 4865 4865 4865 0
352 20250401 130100 126666195 4865 4865 4865 4865 0
353 20250401 130000 126666195 4865 4865 4865 4865 102
354 20250401 125900 126169965 4860 4860 4860 4860 0
355 20250401 125800 126169965 4860 4860 4860 4860 0
356 20250401 125700 126169965 4860 4860 4860 4860 4
357 20250401 125600 126150525 4850 4850 4850 4850 0
358 20250401 125500 126150525 4850 4850 4850 4850 0
359 20250401 125400 126150525 4850 4850 4850 4850 0
360 20250401 125300 126150525 4850 4850 4850 4850 0
361 20250401 125200 126150525 4850 4870 4870 4850 309
362 20250401 125100 124647365 4890 4890 4890 4890 0
363 20250401 125000 124647365 4890 4890 4890 4890 0
364 20250401 124900 124647365 4890 4890 4890 4890 1
365 20250401 124800 124642475 4890 4890 4890 4890 0
366 20250401 124700 124642475 4890 4890 4890 4890 0
367 20250401 124600 124642475 4890 4890 4890 4890 50
368 20250401 124500 124397975 4870 4870 4870 4870 50
369 20250401 124400 124154475 4890 4885 4890 4880 447
370 20250401 124300 121969810 4890 4890 4890 4890 0
371 20250401 124200 121969810 4890 4890 4890 4890 100
372 20250401 124100 121480810 4890 4890 4890 4890 0
373 20250401 124000 121480810 4890 4890 4890 4890 0
374 20250401 123900 121480810 4890 4890 4890 4890 26
375 20250401 123800 121353670 4875 4875 4875 4875 0
376 20250401 123700 121353670 4875 4880 4880 4875 173
377 20250401 123600 120509920 4890 4890 4890 4890 0
378 20250401 123500 120509920 4890 4890 4890 4890 0
379 20250401 123400 120509920 4890 4890 4890 4890 0
380 20250401 123300 120509920 4890 4890 4890 4890 0
381 20250401 123200 120509920 4890 4890 4890 4890 0
382 20250401 123100 120509920 4890 4890 4890 4890 173
383 20250401 123000 119663950 4890 4890 4890 4890 0
384 20250401 122900 119663950 4890 4890 4890 4890 0
385 20250401 122800 119663950 4890 4890 4890 4890 140
386 20250401 122700 118979350 4875 4875 4875 4875 0
387 20250401 122600 118979350 4875 4875 4875 4875 124
388 20250401 122500 118374850 4870 4870 4870 4870 0
389 20250401 122400 118374850 4870 4870 4870 4870 0
390 20250401 122300 118374850 4870 4870 4870 4870 0
391 20250401 122200 118374850 4870 4870 4870 4870 0
392 20250401 122100 118374850 4870 4870 4870 4870 0
393 20250401 122000 118374850 4870 4870 4870 4870 0
394 20250401 121900 118374850 4870 4870 4870 4870 0
395 20250401 121800 118374850 4870 4875 4875 4870 299
396 20250401 121700 116918705 4870 4870 4870 4870 5
397 20250401 121600 116894355 4870 4870 4870 4870 0
398 20250401 121500 116894355 4870 4885 4885 4870 200
399 20250401 121400 115920330 4890 4890 4890 4890 1
400 20250401 121300 115915440 4890 4890 4890 4890 0
401 20250401 121200 115915440 4890 4890 4890 4890 174
402 20250401 121100 115064580 4880 4880 4880 4880 0
403 20250401 121000 115064580 4880 4880 4880 4880 0
404 20250401 120900 115064580 4880 4880 4880 4880 0
405 20250401 120800 115064580 4880 4880 4880 4880 0
406 20250401 120700 115064580 4880 4880 4880 4880 143
407 20250401 120600 114366740 4885 4885 4885 4885 0
408 20250401 120500 114366740 4885 4885 4885 4885 10
409 20250401 120400 114317890 4890 4890 4890 4890 0
410 20250401 120300 114317890 4890 4890 4890 4890 0
411 20250401 120200 114317890 4890 4890 4890 4890 0
412 20250401 120100 114317890 4890 4890 4890 4890 18
413 20250401 120000 114229870 4890 4875 4890 4875 1451
414 20250401 115900 107142450 4875 4875 4875 4875 0
415 20250401 115800 107142450 4875 4875 4875 4875 0
416 20250401 115700 107142450 4875 4875 4875 4875 127
417 20250401 115600 106523325 4880 4880 4880 4880 0
418 20250401 115500 106523325 4880 4880 4880 4880 0
419 20250401 115400 106523325 4880 4880 4880 4880 4
420 20250401 115300 106503805 4875 4875 4875 4875 0
421 20250401 115200 106503805 4875 4875 4875 4875 2
422 20250401 115100 106494055 4880 4880 4880 4880 0
423 20250401 115000 106494055 4880 4880 4880 4880 0
424 20250401 114900 106494055 4880 4880 4880 4880 0
425 20250401 114800 106494055 4880 4880 4880 4880 0
426 20250401 114700 106494055 4880 4880 4880 4880 0
427 20250401 114600 106494055 4880 4880 4880 4880 0
428 20250401 114500 106494055 4880 4880 4880 4880 0
429 20250401 114400 106494055 4880 4880 4880 4880 0
430 20250401 114300 106494055 4880 4880 4880 4880 0
431 20250401 114200 106494055 4880 4880 4880 4880 0
432 20250401 114100 106494055 4880 4880 4880 4880 0
433 20250401 114000 106494055 4880 4880 4880 4880 443
434 20250401 113900 104332215 4885 4885 4885 4885 121
435 20250401 113800 103741130 4890 4890 4890 4890 0
436 20250401 113700 103741130 4890 4890 4890 4890 0
437 20250401 113600 103741130 4890 4895 4895 4890 78
438 20250401 113500 103359470 4890 4890 4890 4890 0
439 20250401 113400 103359470 4890 4890 4890 4890 30
440 20250401 113300 103212770 4895 4895 4895 4895 0
441 20250401 113200 103212770 4895 4895 4895 4895 1
442 20250401 113100 103207875 4890 4890 4890 4890 3
443 20250401 113000 103193205 4890 4890 4890 4890 50
444 20250401 112900 102948705 4895 4895 4895 4895 0
445 20250401 112800 102948705 4895 4895 4895 4895 31
446 20250401 112700 102796960 4890 4890 4890 4890 7
447 20250401 112600 102762730 4885 4890 4890 4885 227
448 20250401 112500 101653820 4895 4895 4895 4895 517
449 20250401 112400 99123105 4895 4900 4900 4895 58
450 20250401 112300 98839180 4900 4900 4900 4900 0
451 20250401 112200 98839180 4900 4890 4900 4890 4276
452 20250401 112100 77891235 4885 4885 4885 4885 58
453 20250401 112000 77607905 4885 4885 4885 4885 0
454 20250401 111900 77607905 4885 4885 4885 4885 309
455 20250401 111800 76098440 4885 4885 4885 4885 100
456 20250401 111700 75609940 4890 4890 4890 4890 0
457 20250401 111600 75609940 4890 4890 4890 4890 0
458 20250401 111500 75609940 4890 4890 4890 4890 0
459 20250401 111400 75609940 4890 4890 4890 4890 0
460 20250401 111300 75609940 4890 4875 4890 4875 810
461 20250401 111200 71659490 4875 4875 4875 4875 0
462 20250401 111100 71659490 4875 4875 4875 4875 1
463 20250401 111000 71654615 4875 4875 4875 4875 0
464 20250401 110900 71654615 4875 4875 4875 4875 20
465 20250401 110800 71557115 4870 4870 4870 4870 20
466 20250401 110700 71459715 4870 4870 4870 4870 40
467 20250401 110600 71264915 4875 4870 4875 4870 1447
468 20250401 110500 64212110 4867 4860 4867 4860 733
469 20250401 110400 60647705 4860 4860 4860 4860 0
470 20250401 110300 60647705 4860 4860 4860 4860 0
471 20250401 110200 60647705 4860 4860 4860 4860 0
472 20250401 110100 60647705 4860 4860 4860 4860 0
473 20250401 110000 60647705 4860 4845 4860 4845 200
474 20250401 105900 59676965 4840 4840 4840 4840 12
475 20250401 105800 59618885 4830 4830 4830 4830 0
476 20250401 105700 59618885 4830 4845 4845 4830 378
477 20250401 105600 57792645 4860 4860 4860 4860 0
478 20250401 105500 57792645 4860 4860 4860 4860 0
479 20250401 105400 57792645 4860 4860 4860 4860 0
480 20250401 105300 57792645 4860 4860 4860 4860 0
481 20250401 105200 57792645 4860 4855 4860 4855 120
482 20250401 105100 57209450 4855 4855 4855 4855 0
483 20250401 105000 57209450 4855 4855 4855 4855 0
484 20250401 104900 57209450 4855 4845 4855 4845 940
485 20250401 104800 52646350 4840 4840 4840 4840 513
486 20250401 104700 50163430 4840 4840 4840 4840 50
487 20250401 104600 49921430 4820 4820 4820 4820 0
488 20250401 104500 49921430 4820 4820 4820 4820 0
489 20250401 104400 49921430 4820 4820 4820 4820 0
490 20250401 104300 49921430 4820 4820 4820 4820 0
491 20250401 104200 49921430 4820 4820 4820 4820 0
492 20250401 104100 49921430 4820 4830 4830 4820 1018
493 20250401 104000 45007985 4840 4840 4840 4840 0
494 20250401 103900 45007985 4840 4840 4840 4840 1
495 20250401 103800 45003145 4840 4840 4840 4840 0
496 20250401 103700 45003145 4840 4840 4840 4840 0
497 20250401 103600 45003145 4840 4840 4840 4840 0
498 20250401 103500 45003145 4840 4840 4840 4840 0
499 20250401 103400 45003145 4840 4840 4840 4840 1039
500 20250401 103300 39974385 4840 4840 4840 4840 0
501 20250401 103200 39974385 4840 4840 4840 4840 139
502 20250401 103100 39301625 4840 4840 4840 4840 0
503 20250401 103000 39301625 4840 4840 4840 4840 0
504 20250401 102900 39301625 4840 4840 4840 4840 0
505 20250401 102800 39301625 4840 4840 4840 4840 0
506 20250401 102700 39301625 4840 4840 4840 4840 0
507 20250401 102600 39301625 4840 4840 4840 4840 0
508 20250401 102500 39301625 4840 4840 4840 4840 0
509 20250401 102400 39301625 4840 4840 4840 4840 0
510 20250401 102300 39301625 4840 4840 4840 4840 0
511 20250401 102200 39301625 4840 4840 4840 4840 0
512 20250401 102100 39301625 4840 4840 4840 4840 0
513 20250401 102000 39301625 4840 4840 4840 4840 0
514 20250401 101900 39301625 4840 4835 4840 4835 130
515 20250401 101800 38673015 4840 4840 4840 4840 0
516 20250401 101700 38673015 4840 4840 4840 4840 50
517 20250401 101600 38431015 4835 4835 4835 4835 20
518 20250401 101500 38334315 4835 4835 4835 4835 20
519 20250401 101400 38237615 4835 4835 4840 4835 560
520 20250401 101300 35527515 4840 4840 4840 4840 0
521 20250401 101200 35527515 4840 4840 4840 4840 184
522 20250401 101100 34636955 4840 4835 4840 4835 40
523 20250401 101000 34443455 4830 4830 4830 4830 38
524 20250401 100900 34259915 4830 4830 4830 4830 1
525 20250401 100800 34255085 4825 4825 4825 4825 0
526 20250401 100700 34255085 4825 4825 4825 4825 0
527 20250401 100600 34255085 4825 4825 4825 4825 0
528 20250401 100500 34255085 4825 4825 4825 4825 0
529 20250401 100400 34255085 4825 4825 4825 4825 0
530 20250401 100300 34255085 4825 4825 4825 4825 0
531 20250401 100200 34255085 4825 4825 4825 4825 1
532 20250401 100100 34250260 4825 4820 4825 4820 555
533 20250401 100000 31572520 4825 4825 4825 4825 0
534 20250401 095900 31572520 4825 4825 4825 4825 0
535 20250401 095800 31572520 4825 4825 4825 4825 0
536 20250401 095700 31572520 4825 4825 4825 4825 0
537 20250401 095600 31572520 4825 4825 4825 4825 4
538 20250401 095500 31553220 4800 4800 4800 4800 297
539 20250401 095400 30127620 4825 4825 4825 4825 0
540 20250401 095300 30127620 4825 4825 4825 4825 0
541 20250401 095200 30127620 4825 4800 4825 4800 1244
542 20250401 095100 24155770 4790 4790 4790 4790 0
543 20250401 095000 24155770 4790 4790 4790 4790 0
544 20250401 094900 24155770 4790 4790 4790 4790 0
545 20250401 094800 24155770 4790 4790 4790 4790 0
546 20250401 094700 24155770 4790 4800 4800 4790 26
547 20250401 094600 24031000 4800 4800 4800 4800 0
548 20250401 094500 24031000 4800 4800 4800 4800 0
549 20250401 094400 24031000 4800 4800 4800 4800 0
550 20250401 094300 24031000 4800 4800 4800 4800 1298
551 20250401 094200 17800600 4790 4790 4790 4790 0
552 20250401 094100 17800600 4790 4805 4805 4790 2000
553 20250401 094000 8210140 4825 4825 4825 4825 1
554 20250401 093900 8205315 4825 4825 4825 4825 1
555 20250401 093800 8200490 4815 4815 4815 4815 0
556 20250401 093700 8200490 4815 4815 4815 4815 14
557 20250401 093600 8133080 4815 4810 4815 4810 151
558 20250401 093500 7406715 4815 4815 4815 4815 212
559 20250401 093400 6385935 4815 4815 4815 4815 0
560 20250401 093300 6385935 4815 4815 4815 4815 0
561 20250401 093200 6385935 4815 4815 4815 4815 0
562 20250401 093100 6385935 4815 4815 4815 4815 40
563 20250401 093000 6193335 4830 4830 4830 4830 0
564 20250401 092900 6193335 4830 4830 4830 4830 1
565 20250401 092800 6188505 4825 4825 4825 4825 0
566 20250401 092700 6188505 4825 4820 4825 4820 123
567 20250401 092600 5595135 4825 4825 4825 4820 53
568 20250401 092500 5339450 4825 4825 4825 4825 0
569 20250401 092400 5339450 4825 4825 4825 4825 0
570 20250401 092300 5339450 4825 4825 4825 4825 0
571 20250401 092200 5339450 4825 4825 4825 4825 0
572 20250401 092100 5339450 4825 4820 4825 4820 18
573 20250401 092000 5252630 4825 4825 4825 4825 0
574 20250401 091900 5252630 4825 4825 4825 4825 0
575 20250401 091800 5252630 4825 4825 4825 4825 0
576 20250401 091700 5252630 4825 4825 4825 4825 8
577 20250401 091600 5214030 4800 4800 4800 4800 10
578 20250401 091500 5166030 4800 4815 4815 4800 333
579 20250401 091400 3567410 4855 4855 4855 4855 0
580 20250401 091300 3567410 4855 4855 4855 4855 0
581 20250401 091200 3567410 4855 4855 4855 4855 0
582 20250401 091100 3567410 4855 4855 4855 4855 0
583 20250401 091000 3567410 4855 4855 4855 4855 0
584 20250401 090900 3567410 4855 4855 4855 4855 0
585 20250401 090800 3567410 4855 4855 4855 4855 82
586 20250401 090700 3169300 4865 4865 4865 4865 21
587 20250401 090600 3067135 4875 4875 4875 4875 25
588 20250401 090500 2945260 4890 4890 4890 4890 0
589 20250401 090400 2945260 4890 4840 4890 4840 510
590 20250401 090300 469125 4845 4845 4845 4845 1
591 20250401 090200 464280 4800 4800 4800 4800 0
592 20250401 090100 464280 4800 4800 4800 4800 0
593 20250401 090000 464280 4800 4770 4800 4770 97

1
003680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6209515,0,30240338050,0.00
20250327,0,6209515,0,30737099250,0.00
20250326,0,6209515,0,29929862300,0.00
20250325,0,6209515,0,30054052600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6209515 0 30240338050 0.00
3 20250327 0 6209515 0 30737099250 0.00
4 20250326 0 6209515 0 29929862300 0.00
5 20250325 0 6209515 0 30054052600 0.00