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

612
014570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,75511495,4565,4565,4565,4565,335
20250401,190900,75511495,4565,4565,4565,4565,0
20250401,190800,75511495,4565,4565,4565,4565,0
20250401,190700,75511495,4565,4565,4565,4565,0
20250401,190600,75511495,4565,4565,4565,4565,0
20250401,190500,75511495,4565,4565,4565,4565,0
20250401,190400,75511495,4565,4565,4565,4565,0
20250401,190300,75511495,4565,4565,4565,4565,0
20250401,190200,75511495,4565,4565,4565,4565,0
20250401,190100,75511495,4565,4565,4565,4565,0
20250401,190000,75511495,4565,4565,4565,4565,0
20250401,185900,75511495,4565,4565,4565,4565,0
20250401,185800,75511495,4565,4565,4565,4565,0
20250401,185700,75511495,4565,4565,4565,4565,0
20250401,185600,75511495,4565,4565,4565,4565,0
20250401,185500,75511495,4565,4565,4565,4565,0
20250401,185400,75511495,4565,4565,4565,4565,0
20250401,185300,75511495,4565,4565,4565,4565,0
20250401,185200,75511495,4565,4565,4565,4565,0
20250401,185100,75511495,4565,4565,4565,4565,0
20250401,185000,75511495,4565,4565,4565,4565,0
20250401,184900,75511495,4565,4565,4565,4565,0
20250401,184800,75511495,4565,4565,4565,4565,0
20250401,184700,75511495,4565,4565,4565,4565,0
20250401,184600,75511495,4565,4565,4565,4565,0
20250401,184500,75511495,4565,4565,4565,4565,0
20250401,184400,75511495,4565,4565,4565,4565,0
20250401,184300,75511495,4565,4565,4565,4565,0
20250401,184200,75511495,4565,4565,4565,4565,0
20250401,184100,75511495,4565,4565,4565,4565,0
20250401,184000,75511495,4565,4565,4565,4565,335
20250401,183900,75511495,4565,4565,4565,4565,0
20250401,183800,75511495,4565,4565,4565,4565,0
20250401,183700,75511495,4565,4565,4565,4565,0
20250401,183600,75511495,4565,4565,4565,4565,0
20250401,183500,75511495,4565,4565,4565,4565,0
20250401,183400,75511495,4565,4565,4565,4565,0
20250401,183300,75511495,4565,4565,4565,4565,0
20250401,183200,75511495,4565,4565,4565,4565,0
20250401,183100,75511495,4565,4565,4565,4565,0
20250401,183000,75511495,4565,4565,4565,4565,0
20250401,182900,75511495,4565,4565,4565,4565,0
20250401,182800,75511495,4565,4565,4565,4565,0
20250401,182700,75511495,4565,4565,4565,4565,0
20250401,182600,75511495,4565,4565,4565,4565,0
20250401,182500,75511495,4565,4565,4565,4565,0
20250401,182400,75511495,4565,4565,4565,4565,0
20250401,182300,75511495,4565,4565,4565,4565,0
20250401,182200,75511495,4565,4565,4565,4565,0
20250401,182100,75511495,4565,4565,4565,4565,0
20250401,182000,75511495,4565,4565,4565,4565,0
20250401,181900,75511495,4565,4565,4565,4565,0
20250401,181800,75511495,4565,4565,4565,4565,0
20250401,181700,75511495,4565,4565,4565,4565,0
20250401,181600,75511495,4565,4565,4565,4565,0
20250401,181500,75511495,4565,4565,4565,4565,0
20250401,181400,75511495,4565,4565,4565,4565,0
20250401,181300,75511495,4565,4565,4565,4565,0
20250401,181200,75511495,4565,4565,4565,4565,0
20250401,181100,75511495,4565,4565,4565,4565,0
20250401,181000,75511495,4565,4565,4565,4565,335
20250401,180900,75511495,4565,4565,4565,4565,0
20250401,180800,75511495,4565,4565,4565,4565,0
20250401,180700,75511495,4565,4565,4565,4565,0
20250401,180600,75511495,4565,4565,4565,4565,0
20250401,180500,75511495,4565,4565,4565,4565,0
20250401,180400,75511495,4565,4565,4565,4565,0
20250401,180300,75511495,4565,4565,4565,4565,0
20250401,180200,75511495,4565,4565,4565,4565,0
20250401,180100,75511495,4565,4565,4565,4565,0
20250401,180000,75511495,4565,4565,4565,4565,0
20250401,175900,75511495,4565,4565,4565,4565,0
20250401,175800,75511495,4565,4565,4565,4565,0
20250401,175700,75511495,4565,4565,4565,4565,0
20250401,175600,75511495,4565,4565,4565,4565,0
20250401,175500,75511495,4565,4565,4565,4565,0
20250401,175400,75511495,4565,4565,4565,4565,0
20250401,175300,75511495,4565,4565,4565,4565,0
20250401,175200,75511495,4565,4565,4565,4565,0
20250401,175100,75511495,4565,4565,4565,4565,0
20250401,175000,75511495,4565,4565,4565,4565,0
20250401,174900,75511495,4565,4565,4565,4565,0
20250401,174800,75511495,4565,4565,4565,4565,0
20250401,174700,75511495,4565,4565,4565,4565,0
20250401,174600,75511495,4565,4565,4565,4565,0
20250401,174500,75511495,4565,4565,4565,4565,0
20250401,174400,75511495,4565,4565,4565,4565,0
20250401,174300,75511495,4565,4565,4565,4565,0
20250401,174200,75511495,4565,4565,4565,4565,0
20250401,174100,75511495,4565,4565,4565,4565,0
20250401,174000,75511495,4565,4565,4565,4565,335
20250401,173900,75511495,4565,4565,4565,4565,0
20250401,173800,75511495,4565,4565,4565,4565,0
20250401,173700,75511495,4565,4565,4565,4565,0
20250401,173600,75511495,4565,4565,4565,4565,0
20250401,173500,75511495,4565,4565,4565,4565,0
20250401,173400,75511495,4565,4565,4565,4565,0
20250401,173300,75511495,4565,4565,4565,4565,0
20250401,173200,75511495,4565,4565,4565,4565,0
20250401,173100,75511495,4565,4565,4565,4565,0
20250401,173000,75511495,4565,4565,4565,4565,0
20250401,172900,75511495,4565,4565,4565,4565,0
20250401,172800,75511495,4565,4565,4565,4565,0
20250401,172700,75511495,4565,4565,4565,4565,0
20250401,172600,75511495,4565,4565,4565,4565,0
20250401,172500,75511495,4565,4565,4565,4565,0
20250401,172400,75511495,4565,4565,4565,4565,0
20250401,172300,75511495,4565,4565,4565,4565,0
20250401,172200,75511495,4565,4565,4565,4565,0
20250401,172100,75511495,4565,4565,4565,4565,0
20250401,172000,75511495,4565,4565,4565,4565,0
20250401,171900,75511495,4565,4565,4565,4565,0
20250401,171800,75511495,4565,4565,4565,4565,0
20250401,171700,75511495,4565,4565,4565,4565,0
20250401,171600,75511495,4565,4565,4565,4565,0
20250401,171500,75511495,4565,4565,4565,4565,0
20250401,171400,75511495,4565,4565,4565,4565,0
20250401,171300,75511495,4565,4565,4565,4565,0
20250401,171200,75511495,4565,4565,4565,4565,0
20250401,171100,75511495,4565,4565,4565,4565,0
20250401,171000,75511495,4565,4565,4565,4565,335
20250401,170900,75511495,4565,4565,4565,4565,0
20250401,170800,75511495,4565,4565,4565,4565,0
20250401,170700,75511495,4565,4565,4565,4565,0
20250401,170600,75511495,4565,4565,4565,4565,0
20250401,170500,75511495,4565,4565,4565,4565,0
20250401,170400,75511495,4565,4565,4565,4565,0
20250401,170300,75511495,4565,4565,4565,4565,0
20250401,170200,75511495,4565,4565,4565,4565,0
20250401,170100,75511495,4565,4565,4565,4565,0
20250401,170000,75511495,4565,4565,4565,4565,0
20250401,165900,75511495,4565,4565,4565,4565,0
20250401,165800,75511495,4565,4565,4565,4565,0
20250401,165700,75511495,4565,4565,4565,4565,0
20250401,165600,75511495,4565,4565,4565,4565,0
20250401,165500,75511495,4565,4565,4565,4565,0
20250401,165400,75511495,4565,4565,4565,4565,0
20250401,165300,75511495,4565,4565,4565,4565,0
20250401,165200,75511495,4565,4565,4565,4565,0
20250401,165100,75511495,4565,4565,4565,4565,0
20250401,165000,75511495,4565,4565,4565,4565,0
20250401,164900,75511495,4565,4565,4565,4565,0
20250401,164800,75511495,4565,4565,4565,4565,0
20250401,164700,75511495,4565,4565,4565,4565,0
20250401,164600,75511495,4565,4565,4565,4565,0
20250401,164500,75511495,4565,4565,4565,4565,0
20250401,164400,75511495,4565,4565,4565,4565,0
20250401,164300,75511495,4565,4565,4565,4565,0
20250401,164200,75511495,4565,4565,4565,4565,0
20250401,164100,75511495,4565,4565,4565,4565,0
20250401,164000,75511495,4565,4565,4565,4565,335
20250401,163900,75511495,4565,4565,4565,4565,0
20250401,163800,75511495,4565,4565,4565,4565,0
20250401,163700,75511495,4565,4565,4565,4565,0
20250401,163600,75511495,4565,4565,4565,4565,0
20250401,163500,75511495,4565,4565,4565,4565,0
20250401,163400,75511495,4565,4565,4565,4565,0
20250401,163300,75511495,4565,4565,4565,4565,0
20250401,163200,75511495,4565,4565,4565,4565,0
20250401,163100,75511495,4565,4565,4565,4565,0
20250401,163000,75511495,4565,4565,4565,4565,0
20250401,162900,75511495,4565,4565,4565,4565,0
20250401,162800,75511495,4565,4565,4565,4565,0
20250401,162700,75511495,4565,4565,4565,4565,0
20250401,162600,75511495,4565,4565,4565,4565,0
20250401,162500,75511495,4565,4565,4565,4565,0
20250401,162400,75511495,4565,4565,4565,4565,0
20250401,162300,75511495,4565,4565,4565,4565,0
20250401,162200,75511495,4565,4565,4565,4565,0
20250401,162100,75511495,4565,4565,4565,4565,0
20250401,162000,75511495,4565,4565,4565,4565,0
20250401,161900,75511495,4565,4565,4565,4565,0
20250401,161800,75511495,4565,4565,4565,4565,0
20250401,161700,75511495,4565,4565,4565,4565,0
20250401,161600,75511495,4565,4565,4565,4565,0
20250401,161500,75511495,4565,4565,4565,4565,0
20250401,161400,75511495,4565,4565,4565,4565,0
20250401,161300,75511495,4565,4565,4565,4565,0
20250401,161200,75511495,4565,4565,4565,4565,0
20250401,161100,75511495,4565,4565,4565,4565,0
20250401,161000,75511495,4565,4565,4565,4565,335
20250401,160900,75511495,4565,4565,4565,4565,0
20250401,160800,75511495,4565,4565,4565,4565,0
20250401,160700,75511495,4565,4565,4565,4565,0
20250401,160600,75511495,4565,4565,4565,4565,0
20250401,160500,75511495,4565,4565,4565,4565,0
20250401,160400,75511495,4565,4565,4565,4565,0
20250401,160300,75511495,4565,4565,4565,4565,0
20250401,160200,75511495,4565,4565,4565,4565,0
20250401,160100,75511495,4565,4565,4565,4565,0
20250401,160000,75511495,4565,4565,4565,4565,0
20250401,155900,75511495,4565,4565,4565,4565,0
20250401,155800,75511495,4565,4565,4565,4565,0
20250401,155700,75511495,4565,4565,4565,4565,0
20250401,155600,75511495,4565,4565,4565,4565,0
20250401,155500,75511495,4565,4565,4565,4565,0
20250401,155400,75511495,4565,4565,4565,4565,0
20250401,155300,75511495,4565,4565,4565,4565,0
20250401,155200,75511495,4565,4565,4565,4565,0
20250401,155100,75511495,4565,4565,4565,4565,0
20250401,155000,75511495,4565,4565,4565,4565,0
20250401,154900,75511495,4565,4565,4565,4565,0
20250401,154800,75511495,4565,4565,4565,4565,0
20250401,154700,75511495,4565,4565,4565,4565,0
20250401,154600,75511495,4565,4565,4565,4565,0
20250401,154500,75511495,4565,4565,4565,4565,0
20250401,154400,75511495,4565,4565,4565,4565,0
20250401,154300,75511495,4565,4565,4565,4565,0
20250401,154200,75511495,4565,4565,4565,4565,0
20250401,154100,75511495,4565,4565,4565,4565,0
20250401,154000,75511495,4565,4565,4565,4565,335
20250401,153900,75511495,4565,4565,4565,4565,0
20250401,153800,75511495,4565,4565,4565,4565,0
20250401,153700,75511495,4565,4565,4565,4565,0
20250401,153600,75511495,4565,4565,4565,4565,0
20250401,153500,75511495,4565,4565,4565,4565,0
20250401,153400,75511495,4565,4565,4565,4565,0
20250401,153300,75511495,4565,4565,4565,4565,0
20250401,153200,75511495,4565,4565,4565,4565,0
20250401,153100,75511495,4565,4565,4565,4565,0
20250401,153000,75511495,4565,4565,4565,4565,335
20250401,152900,73982220,4565,4565,4565,4565,0
20250401,152800,73982220,4565,4565,4565,4565,0
20250401,152700,73982220,4565,4565,4565,4565,0
20250401,152600,73982220,4565,4565,4565,4565,0
20250401,152500,73982220,4565,4565,4565,4565,0
20250401,152400,73982220,4565,4565,4565,4565,0
20250401,152300,73982220,4565,4565,4565,4565,0
20250401,152200,73982220,4565,4565,4565,4565,0
20250401,152100,73982220,4565,4565,4565,4565,0
20250401,152000,73982220,4565,4565,4565,4565,0
20250401,151900,73982220,4565,4565,4565,4565,23
20250401,151800,73877225,4565,4565,4565,4565,0
20250401,151700,73877225,4565,4565,4565,4565,0
20250401,151600,73877225,4565,4565,4565,4565,0
20250401,151500,73877225,4565,4565,4565,4565,0
20250401,151400,73877225,4565,4565,4565,4565,0
20250401,151300,73877225,4565,4565,4565,4565,0
20250401,151200,73877225,4565,4560,4565,4560,25
20250401,151100,73763200,4565,4565,4565,4565,0
20250401,151000,73763200,4565,4565,4565,4565,0
20250401,150900,73763200,4565,4565,4565,4565,1
20250401,150800,73758635,4565,4565,4565,4565,0
20250401,150700,73758635,4565,4565,4565,4565,0
20250401,150600,73758635,4565,4565,4565,4565,0
20250401,150500,73758635,4565,4565,4565,4565,0
20250401,150400,73758635,4565,4565,4565,4565,0
20250401,150300,73758635,4565,4565,4565,4565,3
20250401,150200,73744940,4565,4565,4565,4565,10
20250401,150100,73699290,4565,4565,4565,4565,37
20250401,150000,73530385,4565,4565,4565,4565,0
20250401,145900,73530385,4565,4565,4565,4565,0
20250401,145800,73530385,4565,4560,4565,4560,41
20250401,145700,73343420,4560,4560,4560,4560,1
20250401,145600,73338860,4520,4520,4520,4520,0
20250401,145500,73338860,4520,4520,4520,4520,0
20250401,145400,73338860,4520,4520,4520,4520,0
20250401,145300,73338860,4520,4520,4520,4520,0
20250401,145200,73338860,4520,4520,4520,4520,0
20250401,145100,73338860,4520,4520,4520,4520,0
20250401,145000,73338860,4520,4520,4520,4520,0
20250401,144900,73338860,4520,4520,4520,4520,30
20250401,144800,73203260,4525,4525,4525,4525,0
20250401,144700,73203260,4525,4525,4525,4525,0
20250401,144600,73203260,4525,4525,4525,4525,0
20250401,144500,73203260,4525,4520,4525,4520,31
20250401,144400,73062995,4525,4525,4525,4525,10
20250401,144300,73017745,4535,4535,4535,4535,71
20250401,144200,72695760,4535,4540,4540,4535,288
20250401,144100,71389590,4530,4530,4530,4530,1
20250401,144000,71385060,4575,4575,4575,4575,0
20250401,143900,71385060,4575,4575,4575,4575,0
20250401,143800,71385060,4575,4575,4575,4575,40
20250401,143700,71202060,4575,4575,4575,4575,0
20250401,143600,71202060,4575,4575,4575,4575,3
20250401,143500,71188335,4585,4585,4585,4585,0
20250401,143400,71188335,4585,4585,4585,4585,0
20250401,143300,71188335,4585,4585,4585,4585,1
20250401,143200,71183750,4575,4575,4575,4575,67
20250401,143100,70877225,4575,4570,4575,4570,5
20250401,143000,70854360,4510,4510,4510,4510,0
20250401,142900,70854360,4510,4510,4510,4510,0
20250401,142800,70854360,4510,4510,4510,4510,0
20250401,142700,70854360,4510,4510,4510,4510,20
20250401,142600,70764160,4575,4575,4575,4575,0
20250401,142500,70764160,4575,4575,4575,4575,0
20250401,142400,70764160,4575,4575,4575,4575,0
20250401,142300,70764160,4575,4575,4575,4575,0
20250401,142200,70764160,4575,4575,4575,4575,0
20250401,142100,70764160,4575,4575,4575,4575,0
20250401,142000,70764160,4575,4575,4575,4575,0
20250401,141900,70764160,4575,4575,4575,4575,0
20250401,141800,70764160,4575,4575,4575,4575,0
20250401,141700,70764160,4575,4575,4575,4575,0
20250401,141600,70764160,4575,4585,4585,4575,653
20250401,141500,67776295,4575,4575,4575,4575,86
20250401,141400,67382845,4575,4585,4585,4575,636
20250401,141300,64468785,4580,4580,4580,4580,0
20250401,141200,64468785,4580,4570,4580,4570,523
20250401,141100,62076960,4570,4570,4570,4570,0
20250401,141000,62076960,4570,4570,4570,4570,0
20250401,140900,62076960,4570,4570,4570,4570,0
20250401,140800,62076960,4570,4570,4570,4570,5
20250401,140700,62054110,4570,4530,4570,4530,4216
20250401,140600,42860340,4530,4520,4530,4520,4
20250401,140500,42842250,4520,4520,4520,4520,0
20250401,140400,42842250,4520,4520,4520,4520,0
20250401,140300,42842250,4520,4520,4520,4520,0
20250401,140200,42842250,4520,4520,4520,4520,0
20250401,140100,42842250,4520,4520,4520,4520,0
20250401,140000,42842250,4520,4520,4520,4520,0
20250401,135900,42842250,4520,4520,4520,4520,0
20250401,135800,42842250,4520,4520,4520,4520,0
20250401,135700,42842250,4520,4520,4520,4520,0
20250401,135600,42842250,4520,4520,4520,4520,0
20250401,135500,42842250,4520,4520,4520,4520,0
20250401,135400,42842250,4520,4520,4520,4520,0
20250401,135300,42842250,4520,4520,4520,4520,3
20250401,135200,42828690,4520,4520,4520,4520,0
20250401,135100,42828690,4520,4520,4520,4520,0
20250401,135000,42828690,4520,4520,4520,4520,0
20250401,134900,42828690,4520,4520,4520,4520,53
20250401,134800,42589130,4480,4510,4510,4480,500
20250401,134700,40345945,4535,4535,4535,4535,0
20250401,134600,40345945,4535,4535,4535,4535,0
20250401,134500,40345945,4535,4535,4535,4535,0
20250401,134400,40345945,4535,4535,4535,4535,0
20250401,134300,40345945,4535,4535,4535,4535,0
20250401,134200,40345945,4535,4535,4535,4535,20
20250401,134100,40255245,4535,4535,4535,4535,0
20250401,134000,40255245,4535,4535,4535,4535,1
20250401,133900,40250710,4535,4535,4535,4535,50
20250401,133800,40023960,4535,4535,4535,4535,45
20250401,133700,39819885,4535,4535,4535,4535,0
20250401,133600,39819885,4535,4535,4535,4535,0
20250401,133500,39819885,4535,4535,4535,4535,0
20250401,133400,39819885,4535,4535,4535,4535,0
20250401,133300,39819885,4535,4535,4535,4535,0
20250401,133200,39819885,4535,4535,4535,4535,23
20250401,133100,39715580,4535,4535,4535,4535,0
20250401,133000,39715580,4535,4535,4535,4535,0
20250401,132900,39715580,4535,4535,4535,4535,0
20250401,132800,39715580,4535,4535,4535,4535,0
20250401,132700,39715580,4535,4535,4535,4535,0
20250401,132600,39715580,4535,4535,4535,4535,0
20250401,132500,39715580,4535,4535,4535,4535,0
20250401,132400,39715580,4535,4535,4535,4535,0
20250401,132300,39715580,4535,4535,4535,4535,0
20250401,132200,39715580,4535,4535,4535,4535,0
20250401,132100,39715580,4535,4535,4535,4535,0
20250401,132000,39715580,4535,4535,4535,4535,0
20250401,131900,39715580,4535,4535,4535,4535,0
20250401,131800,39715580,4535,4535,4535,4535,0
20250401,131700,39715580,4535,4535,4535,4535,0
20250401,131600,39715580,4535,4535,4535,4535,0
20250401,131500,39715580,4535,4535,4535,4535,0
20250401,131400,39715580,4535,4535,4535,4535,0
20250401,131300,39715580,4535,4535,4535,4535,0
20250401,131200,39715580,4535,4535,4535,4535,0
20250401,131100,39715580,4535,4535,4535,4535,0
20250401,131000,39715580,4535,4535,4535,4535,0
20250401,130900,39715580,4535,4535,4535,4535,0
20250401,130800,39715580,4535,4535,4535,4535,0
20250401,130700,39715580,4535,4535,4535,4535,10
20250401,130600,39670230,4510,4510,4510,4510,0
20250401,130500,39670230,4510,4510,4510,4510,0
20250401,130400,39670230,4510,4510,4510,4510,0
20250401,130300,39670230,4510,4510,4510,4510,0
20250401,130200,39670230,4510,4510,4510,4510,0
20250401,130100,39670230,4510,4510,4510,4510,0
20250401,130000,39670230,4510,4510,4510,4510,0
20250401,125900,39670230,4510,4510,4510,4510,0
20250401,125800,39670230,4510,4510,4510,4510,20
20250401,125700,39580030,4540,4540,4540,4540,0
20250401,125600,39580030,4540,4540,4540,4540,0
20250401,125500,39580030,4540,4540,4540,4540,0
20250401,125400,39580030,4540,4540,4540,4540,0
20250401,125300,39580030,4540,4540,4540,4540,0
20250401,125200,39580030,4540,4540,4540,4540,0
20250401,125100,39580030,4540,4540,4540,4540,0
20250401,125000,39580030,4540,4540,4540,4540,0
20250401,124900,39580030,4540,4540,4540,4540,0
20250401,124800,39580030,4540,4540,4540,4540,0
20250401,124700,39580030,4540,4540,4540,4540,0
20250401,124600,39580030,4540,4540,4540,4540,0
20250401,124500,39580030,4540,4540,4540,4540,0
20250401,124400,39580030,4540,4540,4540,4540,0
20250401,124300,39580030,4540,4540,4540,4540,0
20250401,124200,39580030,4540,4540,4540,4540,0
20250401,124100,39580030,4540,4540,4540,4540,0
20250401,124000,39580030,4540,4540,4540,4540,0
20250401,123900,39580030,4540,4540,4540,4540,0
20250401,123800,39580030,4540,4540,4540,4540,0
20250401,123700,39580030,4540,4540,4540,4540,0
20250401,123600,39580030,4540,4540,4540,4540,0
20250401,123500,39580030,4540,4540,4540,4540,0
20250401,123400,39580030,4540,4540,4540,4540,0
20250401,123300,39580030,4540,4540,4540,4540,0
20250401,123200,39580030,4540,4540,4540,4540,0
20250401,123100,39580030,4540,4540,4540,4540,0
20250401,123000,39580030,4540,4540,4540,4540,1
20250401,122900,39575490,4500,4500,4500,4500,0
20250401,122800,39575490,4500,4500,4500,4500,0
20250401,122700,39575490,4500,4500,4500,4500,0
20250401,122600,39575490,4500,4500,4500,4500,0
20250401,122500,39575490,4500,4500,4500,4500,0
20250401,122400,39575490,4500,4500,4500,4500,0
20250401,122300,39575490,4500,4500,4500,4500,0
20250401,122200,39575490,4500,4500,4500,4500,0
20250401,122100,39575490,4500,4500,4500,4500,0
20250401,122000,39575490,4500,4500,4500,4500,0
20250401,121900,39575490,4500,4500,4500,4500,0
20250401,121800,39575490,4500,4500,4500,4500,0
20250401,121700,39575490,4500,4500,4500,4500,0
20250401,121600,39575490,4500,4500,4500,4500,0
20250401,121500,39575490,4500,4500,4500,4500,0
20250401,121400,39575490,4500,4500,4500,4500,0
20250401,121300,39575490,4500,4500,4500,4500,0
20250401,121200,39575490,4500,4500,4500,4500,0
20250401,121100,39575490,4500,4500,4500,4500,0
20250401,121000,39575490,4500,4500,4500,4500,0
20250401,120900,39575490,4500,4500,4500,4500,0
20250401,120800,39575490,4500,4500,4500,4500,0
20250401,120700,39575490,4500,4500,4500,4500,0
20250401,120600,39575490,4500,4510,4510,4500,50
20250401,120500,39350190,4540,4540,4540,4540,0
20250401,120400,39350190,4540,4540,4540,4540,0
20250401,120300,39350190,4540,4540,4540,4540,0
20250401,120200,39350190,4540,4540,4540,4540,0
20250401,120100,39350190,4540,4540,4540,4540,0
20250401,120000,39350190,4540,4540,4540,4540,0
20250401,115900,39350190,4540,4540,4540,4540,1
20250401,115800,39345650,4545,4545,4545,4545,0
20250401,115700,39345650,4545,4545,4545,4545,0
20250401,115600,39345650,4545,4545,4545,4545,0
20250401,115500,39345650,4545,4545,4545,4545,0
20250401,115400,39345650,4545,4545,4545,4545,0
20250401,115300,39345650,4545,4545,4545,4545,0
20250401,115200,39345650,4545,4545,4545,4545,0
20250401,115100,39345650,4545,4545,4545,4545,0
20250401,115000,39345650,4545,4545,4545,4545,0
20250401,114900,39345650,4545,4545,4545,4545,0
20250401,114800,39345650,4545,4545,4545,4545,0
20250401,114700,39345650,4545,4545,4545,4545,0
20250401,114600,39345650,4545,4530,4545,4530,35
20250401,114500,39186830,4530,4530,4530,4530,0
20250401,114400,39186830,4530,4530,4530,4530,0
20250401,114300,39186830,4530,4530,4530,4530,0
20250401,114200,39186830,4530,4525,4530,4525,120
20250401,114100,38643730,4525,4525,4525,4525,0
20250401,114000,38643730,4525,4525,4525,4525,0
20250401,113900,38643730,4525,4510,4525,4510,65
20250401,113800,38350080,4510,4510,4510,4510,0
20250401,113700,38350080,4510,4510,4510,4510,0
20250401,113600,38350080,4510,4510,4510,4510,0
20250401,113500,38350080,4510,4510,4510,4510,0
20250401,113400,38350080,4510,4510,4510,4510,0
20250401,113300,38350080,4510,4510,4510,4510,30
20250401,113200,38214780,4510,4505,4510,4505,10
20250401,113100,38169705,4505,4505,4505,4505,0
20250401,113000,38169705,4505,4495,4505,4495,48
20250401,112900,37953810,4495,4495,4495,4495,0
20250401,112800,37953810,4495,4495,4495,4495,1
20250401,112700,37949315,4490,4490,4490,4490,74
20250401,112600,37617055,4485,4485,4485,4485,100
20250401,112500,37168555,4485,4485,4485,4485,0
20250401,112400,37168555,4485,4485,4485,4485,0
20250401,112300,37168555,4485,4485,4485,4485,0
20250401,112200,37168555,4485,4485,4485,4485,0
20250401,112100,37168555,4485,4485,4485,4485,0
20250401,112000,37168555,4485,4485,4485,4485,0
20250401,111900,37168555,4485,4485,4485,4485,0
20250401,111800,37168555,4485,4485,4485,4485,0
20250401,111700,37168555,4485,4485,4485,4485,0
20250401,111600,37168555,4485,4485,4485,4485,0
20250401,111500,37168555,4485,4485,4485,4485,0
20250401,111400,37168555,4485,4485,4485,4485,0
20250401,111300,37168555,4485,4475,4485,4475,5000
20250401,111200,14744075,4475,4475,4475,4475,0
20250401,111100,14744075,4475,4475,4475,4475,0
20250401,111000,14744075,4475,4450,4475,4450,202
20250401,110900,13845150,4475,4450,4475,4450,2
20250401,110800,13836225,4450,4450,4450,4450,0
20250401,110700,13836225,4450,4450,4450,4450,0
20250401,110600,13836225,4450,4450,4450,4450,0
20250401,110500,13836225,4450,4450,4450,4450,0
20250401,110400,13836225,4450,4470,4470,4450,300
20250401,110300,12500830,4485,4485,4485,4485,0
20250401,110200,12500830,4485,4485,4485,4485,0
20250401,110100,12500830,4485,4485,4485,4485,0
20250401,110000,12500830,4485,4480,4485,4470,55
20250401,105900,12254465,4480,4480,4480,4480,0
20250401,105800,12254465,4480,4480,4480,4480,0
20250401,105700,12254465,4480,4480,4480,4480,0
20250401,105600,12254465,4480,4480,4480,4480,0
20250401,105500,12254465,4480,4480,4480,4480,0
20250401,105400,12254465,4480,4480,4480,4480,0
20250401,105300,12254465,4480,4480,4480,4480,0
20250401,105200,12254465,4480,4480,4480,4480,0
20250401,105100,12254465,4480,4480,4480,4480,0
20250401,105000,12254465,4480,4480,4480,4480,0
20250401,104900,12254465,4480,4480,4480,4480,0
20250401,104800,12254465,4480,4480,4480,4480,0
20250401,104700,12254465,4480,4480,4480,4480,0
20250401,104600,12254465,4480,4480,4480,4480,0
20250401,104500,12254465,4480,4480,4480,4480,0
20250401,104400,12254465,4480,4480,4480,4480,0
20250401,104300,12254465,4480,4480,4480,4480,0
20250401,104200,12254465,4480,4480,4480,4480,0
20250401,104100,12254465,4480,4480,4480,4480,0
20250401,104000,12254465,4480,4480,4480,4480,0
20250401,103900,12254465,4480,4480,4480,4480,0
20250401,103800,12254465,4480,4480,4480,4480,0
20250401,103700,12254465,4480,4480,4480,4480,50
20250401,103600,12030465,4480,4480,4480,4480,0
20250401,103500,12030465,4480,4480,4480,4480,0
20250401,103400,12030465,4480,4480,4480,4480,0
20250401,103300,12030465,4480,4480,4480,4480,0
20250401,103200,12030465,4480,4480,4480,4480,0
20250401,103100,12030465,4480,4480,4480,4480,0
20250401,103000,12030465,4480,4480,4480,4480,0
20250401,102900,12030465,4480,4480,4480,4480,0
20250401,102800,12030465,4480,4480,4480,4480,0
20250401,102700,12030465,4480,4480,4480,4480,0
20250401,102600,12030465,4480,4480,4480,4480,0
20250401,102500,12030465,4480,4480,4480,4480,1
20250401,102400,12025985,4485,4485,4485,4485,0
20250401,102300,12025985,4485,4485,4485,4485,0
20250401,102200,12025985,4485,4485,4485,4485,0
20250401,102100,12025985,4485,4485,4485,4485,0
20250401,102000,12025985,4485,4485,4485,4485,0
20250401,101900,12025985,4485,4485,4485,4485,0
20250401,101800,12025985,4485,4485,4485,4485,0
20250401,101700,12025985,4485,4485,4485,4485,0
20250401,101600,12025985,4485,4485,4485,4485,0
20250401,101500,12025985,4485,4485,4485,4485,0
20250401,101400,12025985,4485,4485,4485,4485,0
20250401,101300,12025985,4485,4485,4485,4485,0
20250401,101200,12025985,4485,4485,4485,4485,0
20250401,101100,12025985,4485,4485,4485,4485,0
20250401,101000,12025985,4485,4485,4485,4485,0
20250401,100900,12025985,4485,4485,4485,4485,0
20250401,100800,12025985,4485,4485,4485,4485,11
20250401,100700,11976650,4485,4485,4485,4485,0
20250401,100600,11976650,4485,4485,4485,4485,0
20250401,100500,11976650,4485,4485,4485,4485,1
20250401,100400,11972165,4440,4440,4440,4440,0
20250401,100300,11972165,4440,4440,4440,4440,0
20250401,100200,11972165,4440,4440,4440,4440,0
20250401,100100,11972165,4440,4440,4440,4440,0
20250401,100000,11972165,4440,4440,4440,4440,0
20250401,095900,11972165,4440,4440,4440,4440,103
20250401,095800,11514845,4440,4440,4440,4440,0
20250401,095700,11514845,4440,4440,4440,4440,0
20250401,095600,11514845,4440,4440,4440,4440,0
20250401,095500,11514845,4440,4440,4440,4440,0
20250401,095400,11514845,4440,4440,4440,4440,0
20250401,095300,11514845,4440,4445,4445,4440,1215
20250401,095200,6114175,4445,4460,4460,4445,220
20250401,095100,5135485,4510,4510,4510,4510,0
20250401,095000,5135485,4510,4510,4510,4510,0
20250401,094900,5135485,4510,4510,4510,4510,0
20250401,094800,5135485,4510,4510,4510,4510,2
20250401,094700,5126465,4510,4505,4510,4505,20
20250401,094600,5036275,4465,4465,4465,4465,0
20250401,094500,5036275,4465,4475,4475,4465,18
20250401,094400,4955810,4470,4470,4470,4470,0
20250401,094300,4955810,4470,4470,4470,4470,0
20250401,094200,4955810,4470,4470,4470,4470,0
20250401,094100,4955810,4470,4470,4470,4470,0
20250401,094000,4955810,4470,4470,4470,4470,0
20250401,093900,4955810,4470,4470,4470,4470,0
20250401,093800,4955810,4470,4470,4470,4470,0
20250401,093700,4955810,4470,4470,4470,4470,0
20250401,093600,4955810,4470,4470,4470,4470,0
20250401,093500,4955810,4470,4470,4470,4470,0
20250401,093400,4955810,4470,4470,4470,4470,0
20250401,093300,4955810,4470,4495,4495,4470,418
20250401,093200,3077450,4495,4495,4495,4495,0
20250401,093100,3077450,4495,4495,4495,4495,0
20250401,093000,3077450,4495,4495,4495,4495,290
20250401,092900,1773900,4510,4510,4510,4510,0
20250401,092800,1773900,4510,4510,4510,4510,0
20250401,092700,1773900,4510,4510,4510,4510,0
20250401,092600,1773900,4510,4510,4510,4510,0
20250401,092500,1773900,4510,4510,4510,4510,0
20250401,092400,1773900,4510,4510,4510,4510,0
20250401,092300,1773900,4510,4510,4510,4510,1
20250401,092200,1769390,4475,4475,4475,4475,0
20250401,092100,1769390,4475,4475,4475,4475,0
20250401,092000,1769390,4475,4475,4475,4475,1
20250401,091900,1764915,4510,4510,4510,4510,0
20250401,091800,1764915,4510,4510,4510,4510,0
20250401,091700,1764915,4510,4510,4510,4510,0
20250401,091600,1764915,4510,4510,4510,4510,0
20250401,091500,1764915,4510,4470,4510,4470,262
20250401,091400,593735,4470,4470,4470,4470,0
20250401,091300,593735,4470,4470,4470,4470,0
20250401,091200,593735,4470,4470,4470,4470,0
20250401,091100,593735,4470,4470,4470,4470,30
20250401,091000,459635,4470,4470,4470,4470,27
20250401,090900,338945,4470,4470,4470,4470,0
20250401,090800,338945,4470,4470,4470,4470,0
20250401,090700,338945,4470,4470,4470,4470,0
20250401,090600,338945,4470,4470,4470,4470,1
20250401,090500,334475,4440,4440,4440,4440,0
20250401,090400,334475,4440,4440,4440,4440,0
20250401,090300,334475,4440,4440,4440,4440,0
20250401,090200,334475,4440,4440,4440,4440,0
20250401,090100,334475,4440,4440,4440,4440,0
20250401,090000,334475,4440,4470,4470,4440,75
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 75511495 4565 4565 4565 4565 335
3 20250401 190900 75511495 4565 4565 4565 4565 0
4 20250401 190800 75511495 4565 4565 4565 4565 0
5 20250401 190700 75511495 4565 4565 4565 4565 0
6 20250401 190600 75511495 4565 4565 4565 4565 0
7 20250401 190500 75511495 4565 4565 4565 4565 0
8 20250401 190400 75511495 4565 4565 4565 4565 0
9 20250401 190300 75511495 4565 4565 4565 4565 0
10 20250401 190200 75511495 4565 4565 4565 4565 0
11 20250401 190100 75511495 4565 4565 4565 4565 0
12 20250401 190000 75511495 4565 4565 4565 4565 0
13 20250401 185900 75511495 4565 4565 4565 4565 0
14 20250401 185800 75511495 4565 4565 4565 4565 0
15 20250401 185700 75511495 4565 4565 4565 4565 0
16 20250401 185600 75511495 4565 4565 4565 4565 0
17 20250401 185500 75511495 4565 4565 4565 4565 0
18 20250401 185400 75511495 4565 4565 4565 4565 0
19 20250401 185300 75511495 4565 4565 4565 4565 0
20 20250401 185200 75511495 4565 4565 4565 4565 0
21 20250401 185100 75511495 4565 4565 4565 4565 0
22 20250401 185000 75511495 4565 4565 4565 4565 0
23 20250401 184900 75511495 4565 4565 4565 4565 0
24 20250401 184800 75511495 4565 4565 4565 4565 0
25 20250401 184700 75511495 4565 4565 4565 4565 0
26 20250401 184600 75511495 4565 4565 4565 4565 0
27 20250401 184500 75511495 4565 4565 4565 4565 0
28 20250401 184400 75511495 4565 4565 4565 4565 0
29 20250401 184300 75511495 4565 4565 4565 4565 0
30 20250401 184200 75511495 4565 4565 4565 4565 0
31 20250401 184100 75511495 4565 4565 4565 4565 0
32 20250401 184000 75511495 4565 4565 4565 4565 335
33 20250401 183900 75511495 4565 4565 4565 4565 0
34 20250401 183800 75511495 4565 4565 4565 4565 0
35 20250401 183700 75511495 4565 4565 4565 4565 0
36 20250401 183600 75511495 4565 4565 4565 4565 0
37 20250401 183500 75511495 4565 4565 4565 4565 0
38 20250401 183400 75511495 4565 4565 4565 4565 0
39 20250401 183300 75511495 4565 4565 4565 4565 0
40 20250401 183200 75511495 4565 4565 4565 4565 0
41 20250401 183100 75511495 4565 4565 4565 4565 0
42 20250401 183000 75511495 4565 4565 4565 4565 0
43 20250401 182900 75511495 4565 4565 4565 4565 0
44 20250401 182800 75511495 4565 4565 4565 4565 0
45 20250401 182700 75511495 4565 4565 4565 4565 0
46 20250401 182600 75511495 4565 4565 4565 4565 0
47 20250401 182500 75511495 4565 4565 4565 4565 0
48 20250401 182400 75511495 4565 4565 4565 4565 0
49 20250401 182300 75511495 4565 4565 4565 4565 0
50 20250401 182200 75511495 4565 4565 4565 4565 0
51 20250401 182100 75511495 4565 4565 4565 4565 0
52 20250401 182000 75511495 4565 4565 4565 4565 0
53 20250401 181900 75511495 4565 4565 4565 4565 0
54 20250401 181800 75511495 4565 4565 4565 4565 0
55 20250401 181700 75511495 4565 4565 4565 4565 0
56 20250401 181600 75511495 4565 4565 4565 4565 0
57 20250401 181500 75511495 4565 4565 4565 4565 0
58 20250401 181400 75511495 4565 4565 4565 4565 0
59 20250401 181300 75511495 4565 4565 4565 4565 0
60 20250401 181200 75511495 4565 4565 4565 4565 0
61 20250401 181100 75511495 4565 4565 4565 4565 0
62 20250401 181000 75511495 4565 4565 4565 4565 335
63 20250401 180900 75511495 4565 4565 4565 4565 0
64 20250401 180800 75511495 4565 4565 4565 4565 0
65 20250401 180700 75511495 4565 4565 4565 4565 0
66 20250401 180600 75511495 4565 4565 4565 4565 0
67 20250401 180500 75511495 4565 4565 4565 4565 0
68 20250401 180400 75511495 4565 4565 4565 4565 0
69 20250401 180300 75511495 4565 4565 4565 4565 0
70 20250401 180200 75511495 4565 4565 4565 4565 0
71 20250401 180100 75511495 4565 4565 4565 4565 0
72 20250401 180000 75511495 4565 4565 4565 4565 0
73 20250401 175900 75511495 4565 4565 4565 4565 0
74 20250401 175800 75511495 4565 4565 4565 4565 0
75 20250401 175700 75511495 4565 4565 4565 4565 0
76 20250401 175600 75511495 4565 4565 4565 4565 0
77 20250401 175500 75511495 4565 4565 4565 4565 0
78 20250401 175400 75511495 4565 4565 4565 4565 0
79 20250401 175300 75511495 4565 4565 4565 4565 0
80 20250401 175200 75511495 4565 4565 4565 4565 0
81 20250401 175100 75511495 4565 4565 4565 4565 0
82 20250401 175000 75511495 4565 4565 4565 4565 0
83 20250401 174900 75511495 4565 4565 4565 4565 0
84 20250401 174800 75511495 4565 4565 4565 4565 0
85 20250401 174700 75511495 4565 4565 4565 4565 0
86 20250401 174600 75511495 4565 4565 4565 4565 0
87 20250401 174500 75511495 4565 4565 4565 4565 0
88 20250401 174400 75511495 4565 4565 4565 4565 0
89 20250401 174300 75511495 4565 4565 4565 4565 0
90 20250401 174200 75511495 4565 4565 4565 4565 0
91 20250401 174100 75511495 4565 4565 4565 4565 0
92 20250401 174000 75511495 4565 4565 4565 4565 335
93 20250401 173900 75511495 4565 4565 4565 4565 0
94 20250401 173800 75511495 4565 4565 4565 4565 0
95 20250401 173700 75511495 4565 4565 4565 4565 0
96 20250401 173600 75511495 4565 4565 4565 4565 0
97 20250401 173500 75511495 4565 4565 4565 4565 0
98 20250401 173400 75511495 4565 4565 4565 4565 0
99 20250401 173300 75511495 4565 4565 4565 4565 0
100 20250401 173200 75511495 4565 4565 4565 4565 0
101 20250401 173100 75511495 4565 4565 4565 4565 0
102 20250401 173000 75511495 4565 4565 4565 4565 0
103 20250401 172900 75511495 4565 4565 4565 4565 0
104 20250401 172800 75511495 4565 4565 4565 4565 0
105 20250401 172700 75511495 4565 4565 4565 4565 0
106 20250401 172600 75511495 4565 4565 4565 4565 0
107 20250401 172500 75511495 4565 4565 4565 4565 0
108 20250401 172400 75511495 4565 4565 4565 4565 0
109 20250401 172300 75511495 4565 4565 4565 4565 0
110 20250401 172200 75511495 4565 4565 4565 4565 0
111 20250401 172100 75511495 4565 4565 4565 4565 0
112 20250401 172000 75511495 4565 4565 4565 4565 0
113 20250401 171900 75511495 4565 4565 4565 4565 0
114 20250401 171800 75511495 4565 4565 4565 4565 0
115 20250401 171700 75511495 4565 4565 4565 4565 0
116 20250401 171600 75511495 4565 4565 4565 4565 0
117 20250401 171500 75511495 4565 4565 4565 4565 0
118 20250401 171400 75511495 4565 4565 4565 4565 0
119 20250401 171300 75511495 4565 4565 4565 4565 0
120 20250401 171200 75511495 4565 4565 4565 4565 0
121 20250401 171100 75511495 4565 4565 4565 4565 0
122 20250401 171000 75511495 4565 4565 4565 4565 335
123 20250401 170900 75511495 4565 4565 4565 4565 0
124 20250401 170800 75511495 4565 4565 4565 4565 0
125 20250401 170700 75511495 4565 4565 4565 4565 0
126 20250401 170600 75511495 4565 4565 4565 4565 0
127 20250401 170500 75511495 4565 4565 4565 4565 0
128 20250401 170400 75511495 4565 4565 4565 4565 0
129 20250401 170300 75511495 4565 4565 4565 4565 0
130 20250401 170200 75511495 4565 4565 4565 4565 0
131 20250401 170100 75511495 4565 4565 4565 4565 0
132 20250401 170000 75511495 4565 4565 4565 4565 0
133 20250401 165900 75511495 4565 4565 4565 4565 0
134 20250401 165800 75511495 4565 4565 4565 4565 0
135 20250401 165700 75511495 4565 4565 4565 4565 0
136 20250401 165600 75511495 4565 4565 4565 4565 0
137 20250401 165500 75511495 4565 4565 4565 4565 0
138 20250401 165400 75511495 4565 4565 4565 4565 0
139 20250401 165300 75511495 4565 4565 4565 4565 0
140 20250401 165200 75511495 4565 4565 4565 4565 0
141 20250401 165100 75511495 4565 4565 4565 4565 0
142 20250401 165000 75511495 4565 4565 4565 4565 0
143 20250401 164900 75511495 4565 4565 4565 4565 0
144 20250401 164800 75511495 4565 4565 4565 4565 0
145 20250401 164700 75511495 4565 4565 4565 4565 0
146 20250401 164600 75511495 4565 4565 4565 4565 0
147 20250401 164500 75511495 4565 4565 4565 4565 0
148 20250401 164400 75511495 4565 4565 4565 4565 0
149 20250401 164300 75511495 4565 4565 4565 4565 0
150 20250401 164200 75511495 4565 4565 4565 4565 0
151 20250401 164100 75511495 4565 4565 4565 4565 0
152 20250401 164000 75511495 4565 4565 4565 4565 335
153 20250401 163900 75511495 4565 4565 4565 4565 0
154 20250401 163800 75511495 4565 4565 4565 4565 0
155 20250401 163700 75511495 4565 4565 4565 4565 0
156 20250401 163600 75511495 4565 4565 4565 4565 0
157 20250401 163500 75511495 4565 4565 4565 4565 0
158 20250401 163400 75511495 4565 4565 4565 4565 0
159 20250401 163300 75511495 4565 4565 4565 4565 0
160 20250401 163200 75511495 4565 4565 4565 4565 0
161 20250401 163100 75511495 4565 4565 4565 4565 0
162 20250401 163000 75511495 4565 4565 4565 4565 0
163 20250401 162900 75511495 4565 4565 4565 4565 0
164 20250401 162800 75511495 4565 4565 4565 4565 0
165 20250401 162700 75511495 4565 4565 4565 4565 0
166 20250401 162600 75511495 4565 4565 4565 4565 0
167 20250401 162500 75511495 4565 4565 4565 4565 0
168 20250401 162400 75511495 4565 4565 4565 4565 0
169 20250401 162300 75511495 4565 4565 4565 4565 0
170 20250401 162200 75511495 4565 4565 4565 4565 0
171 20250401 162100 75511495 4565 4565 4565 4565 0
172 20250401 162000 75511495 4565 4565 4565 4565 0
173 20250401 161900 75511495 4565 4565 4565 4565 0
174 20250401 161800 75511495 4565 4565 4565 4565 0
175 20250401 161700 75511495 4565 4565 4565 4565 0
176 20250401 161600 75511495 4565 4565 4565 4565 0
177 20250401 161500 75511495 4565 4565 4565 4565 0
178 20250401 161400 75511495 4565 4565 4565 4565 0
179 20250401 161300 75511495 4565 4565 4565 4565 0
180 20250401 161200 75511495 4565 4565 4565 4565 0
181 20250401 161100 75511495 4565 4565 4565 4565 0
182 20250401 161000 75511495 4565 4565 4565 4565 335
183 20250401 160900 75511495 4565 4565 4565 4565 0
184 20250401 160800 75511495 4565 4565 4565 4565 0
185 20250401 160700 75511495 4565 4565 4565 4565 0
186 20250401 160600 75511495 4565 4565 4565 4565 0
187 20250401 160500 75511495 4565 4565 4565 4565 0
188 20250401 160400 75511495 4565 4565 4565 4565 0
189 20250401 160300 75511495 4565 4565 4565 4565 0
190 20250401 160200 75511495 4565 4565 4565 4565 0
191 20250401 160100 75511495 4565 4565 4565 4565 0
192 20250401 160000 75511495 4565 4565 4565 4565 0
193 20250401 155900 75511495 4565 4565 4565 4565 0
194 20250401 155800 75511495 4565 4565 4565 4565 0
195 20250401 155700 75511495 4565 4565 4565 4565 0
196 20250401 155600 75511495 4565 4565 4565 4565 0
197 20250401 155500 75511495 4565 4565 4565 4565 0
198 20250401 155400 75511495 4565 4565 4565 4565 0
199 20250401 155300 75511495 4565 4565 4565 4565 0
200 20250401 155200 75511495 4565 4565 4565 4565 0
201 20250401 155100 75511495 4565 4565 4565 4565 0
202 20250401 155000 75511495 4565 4565 4565 4565 0
203 20250401 154900 75511495 4565 4565 4565 4565 0
204 20250401 154800 75511495 4565 4565 4565 4565 0
205 20250401 154700 75511495 4565 4565 4565 4565 0
206 20250401 154600 75511495 4565 4565 4565 4565 0
207 20250401 154500 75511495 4565 4565 4565 4565 0
208 20250401 154400 75511495 4565 4565 4565 4565 0
209 20250401 154300 75511495 4565 4565 4565 4565 0
210 20250401 154200 75511495 4565 4565 4565 4565 0
211 20250401 154100 75511495 4565 4565 4565 4565 0
212 20250401 154000 75511495 4565 4565 4565 4565 335
213 20250401 153900 75511495 4565 4565 4565 4565 0
214 20250401 153800 75511495 4565 4565 4565 4565 0
215 20250401 153700 75511495 4565 4565 4565 4565 0
216 20250401 153600 75511495 4565 4565 4565 4565 0
217 20250401 153500 75511495 4565 4565 4565 4565 0
218 20250401 153400 75511495 4565 4565 4565 4565 0
219 20250401 153300 75511495 4565 4565 4565 4565 0
220 20250401 153200 75511495 4565 4565 4565 4565 0
221 20250401 153100 75511495 4565 4565 4565 4565 0
222 20250401 153000 75511495 4565 4565 4565 4565 335
223 20250401 152900 73982220 4565 4565 4565 4565 0
224 20250401 152800 73982220 4565 4565 4565 4565 0
225 20250401 152700 73982220 4565 4565 4565 4565 0
226 20250401 152600 73982220 4565 4565 4565 4565 0
227 20250401 152500 73982220 4565 4565 4565 4565 0
228 20250401 152400 73982220 4565 4565 4565 4565 0
229 20250401 152300 73982220 4565 4565 4565 4565 0
230 20250401 152200 73982220 4565 4565 4565 4565 0
231 20250401 152100 73982220 4565 4565 4565 4565 0
232 20250401 152000 73982220 4565 4565 4565 4565 0
233 20250401 151900 73982220 4565 4565 4565 4565 23
234 20250401 151800 73877225 4565 4565 4565 4565 0
235 20250401 151700 73877225 4565 4565 4565 4565 0
236 20250401 151600 73877225 4565 4565 4565 4565 0
237 20250401 151500 73877225 4565 4565 4565 4565 0
238 20250401 151400 73877225 4565 4565 4565 4565 0
239 20250401 151300 73877225 4565 4565 4565 4565 0
240 20250401 151200 73877225 4565 4560 4565 4560 25
241 20250401 151100 73763200 4565 4565 4565 4565 0
242 20250401 151000 73763200 4565 4565 4565 4565 0
243 20250401 150900 73763200 4565 4565 4565 4565 1
244 20250401 150800 73758635 4565 4565 4565 4565 0
245 20250401 150700 73758635 4565 4565 4565 4565 0
246 20250401 150600 73758635 4565 4565 4565 4565 0
247 20250401 150500 73758635 4565 4565 4565 4565 0
248 20250401 150400 73758635 4565 4565 4565 4565 0
249 20250401 150300 73758635 4565 4565 4565 4565 3
250 20250401 150200 73744940 4565 4565 4565 4565 10
251 20250401 150100 73699290 4565 4565 4565 4565 37
252 20250401 150000 73530385 4565 4565 4565 4565 0
253 20250401 145900 73530385 4565 4565 4565 4565 0
254 20250401 145800 73530385 4565 4560 4565 4560 41
255 20250401 145700 73343420 4560 4560 4560 4560 1
256 20250401 145600 73338860 4520 4520 4520 4520 0
257 20250401 145500 73338860 4520 4520 4520 4520 0
258 20250401 145400 73338860 4520 4520 4520 4520 0
259 20250401 145300 73338860 4520 4520 4520 4520 0
260 20250401 145200 73338860 4520 4520 4520 4520 0
261 20250401 145100 73338860 4520 4520 4520 4520 0
262 20250401 145000 73338860 4520 4520 4520 4520 0
263 20250401 144900 73338860 4520 4520 4520 4520 30
264 20250401 144800 73203260 4525 4525 4525 4525 0
265 20250401 144700 73203260 4525 4525 4525 4525 0
266 20250401 144600 73203260 4525 4525 4525 4525 0
267 20250401 144500 73203260 4525 4520 4525 4520 31
268 20250401 144400 73062995 4525 4525 4525 4525 10
269 20250401 144300 73017745 4535 4535 4535 4535 71
270 20250401 144200 72695760 4535 4540 4540 4535 288
271 20250401 144100 71389590 4530 4530 4530 4530 1
272 20250401 144000 71385060 4575 4575 4575 4575 0
273 20250401 143900 71385060 4575 4575 4575 4575 0
274 20250401 143800 71385060 4575 4575 4575 4575 40
275 20250401 143700 71202060 4575 4575 4575 4575 0
276 20250401 143600 71202060 4575 4575 4575 4575 3
277 20250401 143500 71188335 4585 4585 4585 4585 0
278 20250401 143400 71188335 4585 4585 4585 4585 0
279 20250401 143300 71188335 4585 4585 4585 4585 1
280 20250401 143200 71183750 4575 4575 4575 4575 67
281 20250401 143100 70877225 4575 4570 4575 4570 5
282 20250401 143000 70854360 4510 4510 4510 4510 0
283 20250401 142900 70854360 4510 4510 4510 4510 0
284 20250401 142800 70854360 4510 4510 4510 4510 0
285 20250401 142700 70854360 4510 4510 4510 4510 20
286 20250401 142600 70764160 4575 4575 4575 4575 0
287 20250401 142500 70764160 4575 4575 4575 4575 0
288 20250401 142400 70764160 4575 4575 4575 4575 0
289 20250401 142300 70764160 4575 4575 4575 4575 0
290 20250401 142200 70764160 4575 4575 4575 4575 0
291 20250401 142100 70764160 4575 4575 4575 4575 0
292 20250401 142000 70764160 4575 4575 4575 4575 0
293 20250401 141900 70764160 4575 4575 4575 4575 0
294 20250401 141800 70764160 4575 4575 4575 4575 0
295 20250401 141700 70764160 4575 4575 4575 4575 0
296 20250401 141600 70764160 4575 4585 4585 4575 653
297 20250401 141500 67776295 4575 4575 4575 4575 86
298 20250401 141400 67382845 4575 4585 4585 4575 636
299 20250401 141300 64468785 4580 4580 4580 4580 0
300 20250401 141200 64468785 4580 4570 4580 4570 523
301 20250401 141100 62076960 4570 4570 4570 4570 0
302 20250401 141000 62076960 4570 4570 4570 4570 0
303 20250401 140900 62076960 4570 4570 4570 4570 0
304 20250401 140800 62076960 4570 4570 4570 4570 5
305 20250401 140700 62054110 4570 4530 4570 4530 4216
306 20250401 140600 42860340 4530 4520 4530 4520 4
307 20250401 140500 42842250 4520 4520 4520 4520 0
308 20250401 140400 42842250 4520 4520 4520 4520 0
309 20250401 140300 42842250 4520 4520 4520 4520 0
310 20250401 140200 42842250 4520 4520 4520 4520 0
311 20250401 140100 42842250 4520 4520 4520 4520 0
312 20250401 140000 42842250 4520 4520 4520 4520 0
313 20250401 135900 42842250 4520 4520 4520 4520 0
314 20250401 135800 42842250 4520 4520 4520 4520 0
315 20250401 135700 42842250 4520 4520 4520 4520 0
316 20250401 135600 42842250 4520 4520 4520 4520 0
317 20250401 135500 42842250 4520 4520 4520 4520 0
318 20250401 135400 42842250 4520 4520 4520 4520 0
319 20250401 135300 42842250 4520 4520 4520 4520 3
320 20250401 135200 42828690 4520 4520 4520 4520 0
321 20250401 135100 42828690 4520 4520 4520 4520 0
322 20250401 135000 42828690 4520 4520 4520 4520 0
323 20250401 134900 42828690 4520 4520 4520 4520 53
324 20250401 134800 42589130 4480 4510 4510 4480 500
325 20250401 134700 40345945 4535 4535 4535 4535 0
326 20250401 134600 40345945 4535 4535 4535 4535 0
327 20250401 134500 40345945 4535 4535 4535 4535 0
328 20250401 134400 40345945 4535 4535 4535 4535 0
329 20250401 134300 40345945 4535 4535 4535 4535 0
330 20250401 134200 40345945 4535 4535 4535 4535 20
331 20250401 134100 40255245 4535 4535 4535 4535 0
332 20250401 134000 40255245 4535 4535 4535 4535 1
333 20250401 133900 40250710 4535 4535 4535 4535 50
334 20250401 133800 40023960 4535 4535 4535 4535 45
335 20250401 133700 39819885 4535 4535 4535 4535 0
336 20250401 133600 39819885 4535 4535 4535 4535 0
337 20250401 133500 39819885 4535 4535 4535 4535 0
338 20250401 133400 39819885 4535 4535 4535 4535 0
339 20250401 133300 39819885 4535 4535 4535 4535 0
340 20250401 133200 39819885 4535 4535 4535 4535 23
341 20250401 133100 39715580 4535 4535 4535 4535 0
342 20250401 133000 39715580 4535 4535 4535 4535 0
343 20250401 132900 39715580 4535 4535 4535 4535 0
344 20250401 132800 39715580 4535 4535 4535 4535 0
345 20250401 132700 39715580 4535 4535 4535 4535 0
346 20250401 132600 39715580 4535 4535 4535 4535 0
347 20250401 132500 39715580 4535 4535 4535 4535 0
348 20250401 132400 39715580 4535 4535 4535 4535 0
349 20250401 132300 39715580 4535 4535 4535 4535 0
350 20250401 132200 39715580 4535 4535 4535 4535 0
351 20250401 132100 39715580 4535 4535 4535 4535 0
352 20250401 132000 39715580 4535 4535 4535 4535 0
353 20250401 131900 39715580 4535 4535 4535 4535 0
354 20250401 131800 39715580 4535 4535 4535 4535 0
355 20250401 131700 39715580 4535 4535 4535 4535 0
356 20250401 131600 39715580 4535 4535 4535 4535 0
357 20250401 131500 39715580 4535 4535 4535 4535 0
358 20250401 131400 39715580 4535 4535 4535 4535 0
359 20250401 131300 39715580 4535 4535 4535 4535 0
360 20250401 131200 39715580 4535 4535 4535 4535 0
361 20250401 131100 39715580 4535 4535 4535 4535 0
362 20250401 131000 39715580 4535 4535 4535 4535 0
363 20250401 130900 39715580 4535 4535 4535 4535 0
364 20250401 130800 39715580 4535 4535 4535 4535 0
365 20250401 130700 39715580 4535 4535 4535 4535 10
366 20250401 130600 39670230 4510 4510 4510 4510 0
367 20250401 130500 39670230 4510 4510 4510 4510 0
368 20250401 130400 39670230 4510 4510 4510 4510 0
369 20250401 130300 39670230 4510 4510 4510 4510 0
370 20250401 130200 39670230 4510 4510 4510 4510 0
371 20250401 130100 39670230 4510 4510 4510 4510 0
372 20250401 130000 39670230 4510 4510 4510 4510 0
373 20250401 125900 39670230 4510 4510 4510 4510 0
374 20250401 125800 39670230 4510 4510 4510 4510 20
375 20250401 125700 39580030 4540 4540 4540 4540 0
376 20250401 125600 39580030 4540 4540 4540 4540 0
377 20250401 125500 39580030 4540 4540 4540 4540 0
378 20250401 125400 39580030 4540 4540 4540 4540 0
379 20250401 125300 39580030 4540 4540 4540 4540 0
380 20250401 125200 39580030 4540 4540 4540 4540 0
381 20250401 125100 39580030 4540 4540 4540 4540 0
382 20250401 125000 39580030 4540 4540 4540 4540 0
383 20250401 124900 39580030 4540 4540 4540 4540 0
384 20250401 124800 39580030 4540 4540 4540 4540 0
385 20250401 124700 39580030 4540 4540 4540 4540 0
386 20250401 124600 39580030 4540 4540 4540 4540 0
387 20250401 124500 39580030 4540 4540 4540 4540 0
388 20250401 124400 39580030 4540 4540 4540 4540 0
389 20250401 124300 39580030 4540 4540 4540 4540 0
390 20250401 124200 39580030 4540 4540 4540 4540 0
391 20250401 124100 39580030 4540 4540 4540 4540 0
392 20250401 124000 39580030 4540 4540 4540 4540 0
393 20250401 123900 39580030 4540 4540 4540 4540 0
394 20250401 123800 39580030 4540 4540 4540 4540 0
395 20250401 123700 39580030 4540 4540 4540 4540 0
396 20250401 123600 39580030 4540 4540 4540 4540 0
397 20250401 123500 39580030 4540 4540 4540 4540 0
398 20250401 123400 39580030 4540 4540 4540 4540 0
399 20250401 123300 39580030 4540 4540 4540 4540 0
400 20250401 123200 39580030 4540 4540 4540 4540 0
401 20250401 123100 39580030 4540 4540 4540 4540 0
402 20250401 123000 39580030 4540 4540 4540 4540 1
403 20250401 122900 39575490 4500 4500 4500 4500 0
404 20250401 122800 39575490 4500 4500 4500 4500 0
405 20250401 122700 39575490 4500 4500 4500 4500 0
406 20250401 122600 39575490 4500 4500 4500 4500 0
407 20250401 122500 39575490 4500 4500 4500 4500 0
408 20250401 122400 39575490 4500 4500 4500 4500 0
409 20250401 122300 39575490 4500 4500 4500 4500 0
410 20250401 122200 39575490 4500 4500 4500 4500 0
411 20250401 122100 39575490 4500 4500 4500 4500 0
412 20250401 122000 39575490 4500 4500 4500 4500 0
413 20250401 121900 39575490 4500 4500 4500 4500 0
414 20250401 121800 39575490 4500 4500 4500 4500 0
415 20250401 121700 39575490 4500 4500 4500 4500 0
416 20250401 121600 39575490 4500 4500 4500 4500 0
417 20250401 121500 39575490 4500 4500 4500 4500 0
418 20250401 121400 39575490 4500 4500 4500 4500 0
419 20250401 121300 39575490 4500 4500 4500 4500 0
420 20250401 121200 39575490 4500 4500 4500 4500 0
421 20250401 121100 39575490 4500 4500 4500 4500 0
422 20250401 121000 39575490 4500 4500 4500 4500 0
423 20250401 120900 39575490 4500 4500 4500 4500 0
424 20250401 120800 39575490 4500 4500 4500 4500 0
425 20250401 120700 39575490 4500 4500 4500 4500 0
426 20250401 120600 39575490 4500 4510 4510 4500 50
427 20250401 120500 39350190 4540 4540 4540 4540 0
428 20250401 120400 39350190 4540 4540 4540 4540 0
429 20250401 120300 39350190 4540 4540 4540 4540 0
430 20250401 120200 39350190 4540 4540 4540 4540 0
431 20250401 120100 39350190 4540 4540 4540 4540 0
432 20250401 120000 39350190 4540 4540 4540 4540 0
433 20250401 115900 39350190 4540 4540 4540 4540 1
434 20250401 115800 39345650 4545 4545 4545 4545 0
435 20250401 115700 39345650 4545 4545 4545 4545 0
436 20250401 115600 39345650 4545 4545 4545 4545 0
437 20250401 115500 39345650 4545 4545 4545 4545 0
438 20250401 115400 39345650 4545 4545 4545 4545 0
439 20250401 115300 39345650 4545 4545 4545 4545 0
440 20250401 115200 39345650 4545 4545 4545 4545 0
441 20250401 115100 39345650 4545 4545 4545 4545 0
442 20250401 115000 39345650 4545 4545 4545 4545 0
443 20250401 114900 39345650 4545 4545 4545 4545 0
444 20250401 114800 39345650 4545 4545 4545 4545 0
445 20250401 114700 39345650 4545 4545 4545 4545 0
446 20250401 114600 39345650 4545 4530 4545 4530 35
447 20250401 114500 39186830 4530 4530 4530 4530 0
448 20250401 114400 39186830 4530 4530 4530 4530 0
449 20250401 114300 39186830 4530 4530 4530 4530 0
450 20250401 114200 39186830 4530 4525 4530 4525 120
451 20250401 114100 38643730 4525 4525 4525 4525 0
452 20250401 114000 38643730 4525 4525 4525 4525 0
453 20250401 113900 38643730 4525 4510 4525 4510 65
454 20250401 113800 38350080 4510 4510 4510 4510 0
455 20250401 113700 38350080 4510 4510 4510 4510 0
456 20250401 113600 38350080 4510 4510 4510 4510 0
457 20250401 113500 38350080 4510 4510 4510 4510 0
458 20250401 113400 38350080 4510 4510 4510 4510 0
459 20250401 113300 38350080 4510 4510 4510 4510 30
460 20250401 113200 38214780 4510 4505 4510 4505 10
461 20250401 113100 38169705 4505 4505 4505 4505 0
462 20250401 113000 38169705 4505 4495 4505 4495 48
463 20250401 112900 37953810 4495 4495 4495 4495 0
464 20250401 112800 37953810 4495 4495 4495 4495 1
465 20250401 112700 37949315 4490 4490 4490 4490 74
466 20250401 112600 37617055 4485 4485 4485 4485 100
467 20250401 112500 37168555 4485 4485 4485 4485 0
468 20250401 112400 37168555 4485 4485 4485 4485 0
469 20250401 112300 37168555 4485 4485 4485 4485 0
470 20250401 112200 37168555 4485 4485 4485 4485 0
471 20250401 112100 37168555 4485 4485 4485 4485 0
472 20250401 112000 37168555 4485 4485 4485 4485 0
473 20250401 111900 37168555 4485 4485 4485 4485 0
474 20250401 111800 37168555 4485 4485 4485 4485 0
475 20250401 111700 37168555 4485 4485 4485 4485 0
476 20250401 111600 37168555 4485 4485 4485 4485 0
477 20250401 111500 37168555 4485 4485 4485 4485 0
478 20250401 111400 37168555 4485 4485 4485 4485 0
479 20250401 111300 37168555 4485 4475 4485 4475 5000
480 20250401 111200 14744075 4475 4475 4475 4475 0
481 20250401 111100 14744075 4475 4475 4475 4475 0
482 20250401 111000 14744075 4475 4450 4475 4450 202
483 20250401 110900 13845150 4475 4450 4475 4450 2
484 20250401 110800 13836225 4450 4450 4450 4450 0
485 20250401 110700 13836225 4450 4450 4450 4450 0
486 20250401 110600 13836225 4450 4450 4450 4450 0
487 20250401 110500 13836225 4450 4450 4450 4450 0
488 20250401 110400 13836225 4450 4470 4470 4450 300
489 20250401 110300 12500830 4485 4485 4485 4485 0
490 20250401 110200 12500830 4485 4485 4485 4485 0
491 20250401 110100 12500830 4485 4485 4485 4485 0
492 20250401 110000 12500830 4485 4480 4485 4470 55
493 20250401 105900 12254465 4480 4480 4480 4480 0
494 20250401 105800 12254465 4480 4480 4480 4480 0
495 20250401 105700 12254465 4480 4480 4480 4480 0
496 20250401 105600 12254465 4480 4480 4480 4480 0
497 20250401 105500 12254465 4480 4480 4480 4480 0
498 20250401 105400 12254465 4480 4480 4480 4480 0
499 20250401 105300 12254465 4480 4480 4480 4480 0
500 20250401 105200 12254465 4480 4480 4480 4480 0
501 20250401 105100 12254465 4480 4480 4480 4480 0
502 20250401 105000 12254465 4480 4480 4480 4480 0
503 20250401 104900 12254465 4480 4480 4480 4480 0
504 20250401 104800 12254465 4480 4480 4480 4480 0
505 20250401 104700 12254465 4480 4480 4480 4480 0
506 20250401 104600 12254465 4480 4480 4480 4480 0
507 20250401 104500 12254465 4480 4480 4480 4480 0
508 20250401 104400 12254465 4480 4480 4480 4480 0
509 20250401 104300 12254465 4480 4480 4480 4480 0
510 20250401 104200 12254465 4480 4480 4480 4480 0
511 20250401 104100 12254465 4480 4480 4480 4480 0
512 20250401 104000 12254465 4480 4480 4480 4480 0
513 20250401 103900 12254465 4480 4480 4480 4480 0
514 20250401 103800 12254465 4480 4480 4480 4480 0
515 20250401 103700 12254465 4480 4480 4480 4480 50
516 20250401 103600 12030465 4480 4480 4480 4480 0
517 20250401 103500 12030465 4480 4480 4480 4480 0
518 20250401 103400 12030465 4480 4480 4480 4480 0
519 20250401 103300 12030465 4480 4480 4480 4480 0
520 20250401 103200 12030465 4480 4480 4480 4480 0
521 20250401 103100 12030465 4480 4480 4480 4480 0
522 20250401 103000 12030465 4480 4480 4480 4480 0
523 20250401 102900 12030465 4480 4480 4480 4480 0
524 20250401 102800 12030465 4480 4480 4480 4480 0
525 20250401 102700 12030465 4480 4480 4480 4480 0
526 20250401 102600 12030465 4480 4480 4480 4480 0
527 20250401 102500 12030465 4480 4480 4480 4480 1
528 20250401 102400 12025985 4485 4485 4485 4485 0
529 20250401 102300 12025985 4485 4485 4485 4485 0
530 20250401 102200 12025985 4485 4485 4485 4485 0
531 20250401 102100 12025985 4485 4485 4485 4485 0
532 20250401 102000 12025985 4485 4485 4485 4485 0
533 20250401 101900 12025985 4485 4485 4485 4485 0
534 20250401 101800 12025985 4485 4485 4485 4485 0
535 20250401 101700 12025985 4485 4485 4485 4485 0
536 20250401 101600 12025985 4485 4485 4485 4485 0
537 20250401 101500 12025985 4485 4485 4485 4485 0
538 20250401 101400 12025985 4485 4485 4485 4485 0
539 20250401 101300 12025985 4485 4485 4485 4485 0
540 20250401 101200 12025985 4485 4485 4485 4485 0
541 20250401 101100 12025985 4485 4485 4485 4485 0
542 20250401 101000 12025985 4485 4485 4485 4485 0
543 20250401 100900 12025985 4485 4485 4485 4485 0
544 20250401 100800 12025985 4485 4485 4485 4485 11
545 20250401 100700 11976650 4485 4485 4485 4485 0
546 20250401 100600 11976650 4485 4485 4485 4485 0
547 20250401 100500 11976650 4485 4485 4485 4485 1
548 20250401 100400 11972165 4440 4440 4440 4440 0
549 20250401 100300 11972165 4440 4440 4440 4440 0
550 20250401 100200 11972165 4440 4440 4440 4440 0
551 20250401 100100 11972165 4440 4440 4440 4440 0
552 20250401 100000 11972165 4440 4440 4440 4440 0
553 20250401 095900 11972165 4440 4440 4440 4440 103
554 20250401 095800 11514845 4440 4440 4440 4440 0
555 20250401 095700 11514845 4440 4440 4440 4440 0
556 20250401 095600 11514845 4440 4440 4440 4440 0
557 20250401 095500 11514845 4440 4440 4440 4440 0
558 20250401 095400 11514845 4440 4440 4440 4440 0
559 20250401 095300 11514845 4440 4445 4445 4440 1215
560 20250401 095200 6114175 4445 4460 4460 4445 220
561 20250401 095100 5135485 4510 4510 4510 4510 0
562 20250401 095000 5135485 4510 4510 4510 4510 0
563 20250401 094900 5135485 4510 4510 4510 4510 0
564 20250401 094800 5135485 4510 4510 4510 4510 2
565 20250401 094700 5126465 4510 4505 4510 4505 20
566 20250401 094600 5036275 4465 4465 4465 4465 0
567 20250401 094500 5036275 4465 4475 4475 4465 18
568 20250401 094400 4955810 4470 4470 4470 4470 0
569 20250401 094300 4955810 4470 4470 4470 4470 0
570 20250401 094200 4955810 4470 4470 4470 4470 0
571 20250401 094100 4955810 4470 4470 4470 4470 0
572 20250401 094000 4955810 4470 4470 4470 4470 0
573 20250401 093900 4955810 4470 4470 4470 4470 0
574 20250401 093800 4955810 4470 4470 4470 4470 0
575 20250401 093700 4955810 4470 4470 4470 4470 0
576 20250401 093600 4955810 4470 4470 4470 4470 0
577 20250401 093500 4955810 4470 4470 4470 4470 0
578 20250401 093400 4955810 4470 4470 4470 4470 0
579 20250401 093300 4955810 4470 4495 4495 4470 418
580 20250401 093200 3077450 4495 4495 4495 4495 0
581 20250401 093100 3077450 4495 4495 4495 4495 0
582 20250401 093000 3077450 4495 4495 4495 4495 290
583 20250401 092900 1773900 4510 4510 4510 4510 0
584 20250401 092800 1773900 4510 4510 4510 4510 0
585 20250401 092700 1773900 4510 4510 4510 4510 0
586 20250401 092600 1773900 4510 4510 4510 4510 0
587 20250401 092500 1773900 4510 4510 4510 4510 0
588 20250401 092400 1773900 4510 4510 4510 4510 0
589 20250401 092300 1773900 4510 4510 4510 4510 1
590 20250401 092200 1769390 4475 4475 4475 4475 0
591 20250401 092100 1769390 4475 4475 4475 4475 0
592 20250401 092000 1769390 4475 4475 4475 4475 1
593 20250401 091900 1764915 4510 4510 4510 4510 0
594 20250401 091800 1764915 4510 4510 4510 4510 0
595 20250401 091700 1764915 4510 4510 4510 4510 0
596 20250401 091600 1764915 4510 4510 4510 4510 0
597 20250401 091500 1764915 4510 4470 4510 4470 262
598 20250401 091400 593735 4470 4470 4470 4470 0
599 20250401 091300 593735 4470 4470 4470 4470 0
600 20250401 091200 593735 4470 4470 4470 4470 0
601 20250401 091100 593735 4470 4470 4470 4470 30
602 20250401 091000 459635 4470 4470 4470 4470 27
603 20250401 090900 338945 4470 4470 4470 4470 0
604 20250401 090800 338945 4470 4470 4470 4470 0
605 20250401 090700 338945 4470 4470 4470 4470 0
606 20250401 090600 338945 4470 4470 4470 4470 1
607 20250401 090500 334475 4440 4440 4440 4440 0
608 20250401 090400 334475 4440 4440 4440 4440 0
609 20250401 090300 334475 4440 4440 4440 4440 0
610 20250401 090200 334475 4440 4440 4440 4440 0
611 20250401 090100 334475 4440 4440 4440 4440 0
612 20250401 090000 334475 4440 4470 4470 4440 75

1
014570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11000000,0,49720000000,0.00
20250327,0,11000000,0,50655000000,0.00
20250326,0,11000000,0,50545000000,0.00
20250325,0,11000000,0,50545000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11000000 0 49720000000 0.00
3 20250327 0 11000000 0 50655000000 0.00
4 20250326 0 11000000 0 50545000000 0.00
5 20250325 0 11000000 0 50545000000 0.00