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

613
014710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,444939635,5020,5020,5020,5020,898
20250401,191000,444939635,5020,5020,5020,5020,0
20250401,190900,444939635,5020,5020,5020,5020,0
20250401,190800,444939635,5020,5020,5020,5020,0
20250401,190700,444939635,5020,5020,5020,5020,0
20250401,190600,444939635,5020,5020,5020,5020,0
20250401,190500,444939635,5020,5020,5020,5020,0
20250401,190400,444939635,5020,5020,5020,5020,0
20250401,190300,444939635,5020,5020,5020,5020,0
20250401,190200,444939635,5020,5020,5020,5020,0
20250401,190100,444939635,5020,5020,5020,5020,0
20250401,190000,444939635,5020,5020,5020,5020,0
20250401,185900,444939635,5020,5020,5020,5020,0
20250401,185800,444939635,5020,5020,5020,5020,0
20250401,185700,444939635,5020,5020,5020,5020,0
20250401,185600,444939635,5020,5020,5020,5020,0
20250401,185500,444939635,5020,5020,5020,5020,0
20250401,185400,444939635,5020,5020,5020,5020,0
20250401,185300,444939635,5020,5020,5020,5020,0
20250401,185200,444939635,5020,5020,5020,5020,0
20250401,185100,444939635,5020,5020,5020,5020,0
20250401,185000,444939635,5020,5020,5020,5020,0
20250401,184900,444939635,5020,5020,5020,5020,0
20250401,184800,444939635,5020,5020,5020,5020,0
20250401,184700,444939635,5020,5020,5020,5020,0
20250401,184600,444939635,5020,5020,5020,5020,0
20250401,184500,444939635,5020,5020,5020,5020,0
20250401,184400,444939635,5020,5020,5020,5020,0
20250401,184300,444939635,5020,5020,5020,5020,0
20250401,184200,444939635,5020,5020,5020,5020,0
20250401,184100,444939635,5020,5020,5020,5020,898
20250401,184000,444939635,5020,5020,5020,5020,0
20250401,183900,444939635,5020,5020,5020,5020,0
20250401,183800,444939635,5020,5020,5020,5020,0
20250401,183700,444939635,5020,5020,5020,5020,0
20250401,183600,444939635,5020,5020,5020,5020,0
20250401,183500,444939635,5020,5020,5020,5020,0
20250401,183400,444939635,5020,5020,5020,5020,0
20250401,183300,444939635,5020,5020,5020,5020,0
20250401,183200,444939635,5020,5020,5020,5020,0
20250401,183100,444939635,5020,5020,5020,5020,0
20250401,183000,444939635,5020,5020,5020,5020,0
20250401,182900,444939635,5020,5020,5020,5020,0
20250401,182800,444939635,5020,5020,5020,5020,0
20250401,182700,444939635,5020,5020,5020,5020,0
20250401,182600,444939635,5020,5020,5020,5020,0
20250401,182500,444939635,5020,5020,5020,5020,0
20250401,182400,444939635,5020,5020,5020,5020,0
20250401,182300,444939635,5020,5020,5020,5020,0
20250401,182200,444939635,5020,5020,5020,5020,0
20250401,182100,444939635,5020,5020,5020,5020,0
20250401,182000,444939635,5020,5020,5020,5020,0
20250401,181900,444939635,5020,5020,5020,5020,0
20250401,181800,444939635,5020,5020,5020,5020,0
20250401,181700,444939635,5020,5020,5020,5020,0
20250401,181600,444939635,5020,5020,5020,5020,0
20250401,181500,444939635,5020,5020,5020,5020,0
20250401,181400,444939635,5020,5020,5020,5020,0
20250401,181300,444939635,5020,5020,5020,5020,0
20250401,181200,444939635,5020,5020,5020,5020,0
20250401,181100,444939635,5020,5020,5020,5020,898
20250401,181000,444939635,5020,5020,5020,5020,0
20250401,180900,444939635,5020,5020,5020,5020,0
20250401,180800,444939635,5020,5020,5020,5020,0
20250401,180700,444939635,5020,5020,5020,5020,0
20250401,180600,444939635,5020,5020,5020,5020,0
20250401,180500,444939635,5020,5020,5020,5020,0
20250401,180400,444939635,5020,5020,5020,5020,0
20250401,180300,444939635,5020,5020,5020,5020,0
20250401,180200,444939635,5020,5020,5020,5020,0
20250401,180100,444939635,5020,5020,5020,5020,0
20250401,180000,444939635,5020,5020,5020,5020,0
20250401,175900,444939635,5020,5020,5020,5020,0
20250401,175800,444939635,5020,5020,5020,5020,0
20250401,175700,444939635,5020,5020,5020,5020,0
20250401,175600,444939635,5020,5020,5020,5020,0
20250401,175500,444939635,5020,5020,5020,5020,0
20250401,175400,444939635,5020,5020,5020,5020,0
20250401,175300,444939635,5020,5020,5020,5020,0
20250401,175200,444939635,5020,5020,5020,5020,0
20250401,175100,444939635,5020,5020,5020,5020,0
20250401,175000,444939635,5020,5020,5020,5020,0
20250401,174900,444939635,5020,5020,5020,5020,0
20250401,174800,444939635,5020,5020,5020,5020,0
20250401,174700,444939635,5020,5020,5020,5020,0
20250401,174600,444939635,5020,5020,5020,5020,0
20250401,174500,444939635,5020,5020,5020,5020,0
20250401,174400,444939635,5020,5020,5020,5020,0
20250401,174300,444939635,5020,5020,5020,5020,0
20250401,174200,444939635,5020,5020,5020,5020,0
20250401,174100,444939635,5020,5020,5020,5020,898
20250401,174000,444939635,5020,5020,5020,5020,0
20250401,173900,444939635,5020,5020,5020,5020,0
20250401,173800,444939635,5020,5020,5020,5020,0
20250401,173700,444939635,5020,5020,5020,5020,0
20250401,173600,444939635,5020,5020,5020,5020,0
20250401,173500,444939635,5020,5020,5020,5020,0
20250401,173400,444939635,5020,5020,5020,5020,0
20250401,173300,444939635,5020,5020,5020,5020,0
20250401,173200,444939635,5020,5020,5020,5020,0
20250401,173100,444939635,5020,5020,5020,5020,0
20250401,173000,444939635,5020,5020,5020,5020,0
20250401,172900,444939635,5020,5020,5020,5020,0
20250401,172800,444939635,5020,5020,5020,5020,0
20250401,172700,444939635,5020,5020,5020,5020,0
20250401,172600,444939635,5020,5020,5020,5020,0
20250401,172500,444939635,5020,5020,5020,5020,0
20250401,172400,444939635,5020,5020,5020,5020,0
20250401,172300,444939635,5020,5020,5020,5020,0
20250401,172200,444939635,5020,5020,5020,5020,0
20250401,172100,444939635,5020,5020,5020,5020,0
20250401,172000,444939635,5020,5020,5020,5020,0
20250401,171900,444939635,5020,5020,5020,5020,0
20250401,171800,444939635,5020,5020,5020,5020,0
20250401,171700,444939635,5020,5020,5020,5020,0
20250401,171600,444939635,5020,5020,5020,5020,0
20250401,171500,444939635,5020,5020,5020,5020,0
20250401,171400,444939635,5020,5020,5020,5020,0
20250401,171300,444939635,5020,5020,5020,5020,0
20250401,171200,444939635,5020,5020,5020,5020,0
20250401,171100,444939635,5020,5020,5020,5020,898
20250401,171000,444939635,5020,5020,5020,5020,0
20250401,170900,444939635,5020,5020,5020,5020,0
20250401,170800,444939635,5020,5020,5020,5020,0
20250401,170700,444939635,5020,5020,5020,5020,0
20250401,170600,444939635,5020,5020,5020,5020,0
20250401,170500,444939635,5020,5020,5020,5020,0
20250401,170400,444939635,5020,5020,5020,5020,0
20250401,170300,444939635,5020,5020,5020,5020,0
20250401,170200,444939635,5020,5020,5020,5020,0
20250401,170100,444939635,5020,5020,5020,5020,0
20250401,170000,444939635,5020,5020,5020,5020,0
20250401,165900,444939635,5020,5020,5020,5020,0
20250401,165800,444939635,5020,5020,5020,5020,0
20250401,165700,444939635,5020,5020,5020,5020,0
20250401,165600,444939635,5020,5020,5020,5020,0
20250401,165500,444939635,5020,5020,5020,5020,0
20250401,165400,444939635,5020,5020,5020,5020,0
20250401,165300,444939635,5020,5020,5020,5020,0
20250401,165200,444939635,5020,5020,5020,5020,0
20250401,165100,444939635,5020,5020,5020,5020,0
20250401,165000,444939635,5020,5020,5020,5020,0
20250401,164900,444939635,5020,5020,5020,5020,0
20250401,164800,444939635,5020,5020,5020,5020,0
20250401,164700,444939635,5020,5020,5020,5020,0
20250401,164600,444939635,5020,5020,5020,5020,0
20250401,164500,444939635,5020,5020,5020,5020,0
20250401,164400,444939635,5020,5020,5020,5020,0
20250401,164300,444939635,5020,5020,5020,5020,0
20250401,164200,444939635,5020,5020,5020,5020,0
20250401,164100,444939635,5020,5020,5020,5020,898
20250401,164000,444939635,5020,5020,5020,5020,0
20250401,163900,444939635,5020,5020,5020,5020,0
20250401,163800,444939635,5020,5020,5020,5020,0
20250401,163700,444939635,5020,5020,5020,5020,0
20250401,163600,444939635,5020,5020,5020,5020,0
20250401,163500,444939635,5020,5020,5020,5020,0
20250401,163400,444939635,5020,5020,5020,5020,0
20250401,163300,444939635,5020,5020,5020,5020,0
20250401,163200,444939635,5020,5020,5020,5020,0
20250401,163100,444939635,5020,5020,5020,5020,0
20250401,163000,444939635,5020,5020,5020,5020,0
20250401,162900,444939635,5020,5020,5020,5020,0
20250401,162800,444939635,5020,5020,5020,5020,0
20250401,162700,444939635,5020,5020,5020,5020,0
20250401,162600,444939635,5020,5020,5020,5020,0
20250401,162500,444939635,5020,5020,5020,5020,0
20250401,162400,444939635,5020,5020,5020,5020,0
20250401,162300,444939635,5020,5020,5020,5020,0
20250401,162200,444939635,5020,5020,5020,5020,0
20250401,162100,444939635,5020,5020,5020,5020,0
20250401,162000,444939635,5020,5020,5020,5020,0
20250401,161900,444939635,5020,5020,5020,5020,0
20250401,161800,444939635,5020,5020,5020,5020,0
20250401,161700,444939635,5020,5020,5020,5020,0
20250401,161600,444939635,5020,5020,5020,5020,0
20250401,161500,444939635,5020,5020,5020,5020,0
20250401,161400,444939635,5020,5020,5020,5020,0
20250401,161300,444939635,5020,5020,5020,5020,0
20250401,161200,444939635,5020,5020,5020,5020,0
20250401,161100,444939635,5020,5020,5020,5020,898
20250401,161000,444939635,5020,5020,5020,5020,0
20250401,160900,444939635,5020,5020,5020,5020,0
20250401,160800,444939635,5020,5020,5020,5020,0
20250401,160700,444939635,5020,5020,5020,5020,0
20250401,160600,444939635,5020,5020,5020,5020,0
20250401,160500,444939635,5020,5020,5020,5020,0
20250401,160400,444939635,5020,5020,5020,5020,0
20250401,160300,444939635,5020,5020,5020,5020,0
20250401,160200,444939635,5020,5020,5020,5020,0
20250401,160100,444939635,5020,5020,5020,5020,0
20250401,160000,444939635,5020,5020,5020,5020,0
20250401,155900,444939635,5020,5020,5020,5020,0
20250401,155800,444939635,5020,5020,5020,5020,0
20250401,155700,444939635,5020,5020,5020,5020,0
20250401,155600,444939635,5020,5020,5020,5020,0
20250401,155500,444939635,5020,5020,5020,5020,0
20250401,155400,444939635,5020,5020,5020,5020,0
20250401,155300,444939635,5020,5020,5020,5020,0
20250401,155200,444939635,5020,5020,5020,5020,0
20250401,155100,444939635,5020,5020,5020,5020,0
20250401,155000,444939635,5020,5020,5020,5020,0
20250401,154900,444939635,5020,5020,5020,5020,0
20250401,154800,444939635,5020,5020,5020,5020,0
20250401,154700,444939635,5020,5020,5020,5020,0
20250401,154600,444939635,5020,5020,5020,5020,0
20250401,154500,444939635,5020,5020,5020,5020,0
20250401,154400,444939635,5020,5020,5020,5020,0
20250401,154300,444939635,5020,5020,5020,5020,0
20250401,154200,444939635,5020,5020,5020,5020,0
20250401,154100,444939635,5020,5020,5020,5020,898
20250401,154000,444939635,5020,5020,5020,5020,0
20250401,153900,444939635,5020,5020,5020,5020,0
20250401,153800,444939635,5020,5020,5020,5020,0
20250401,153700,444939635,5020,5020,5020,5020,0
20250401,153600,444939635,5020,5020,5020,5020,0
20250401,153500,444939635,5020,5020,5020,5020,0
20250401,153400,444939635,5020,5020,5020,5020,0
20250401,153300,444939635,5020,5020,5020,5020,0
20250401,153200,444939635,5020,5020,5020,5020,0
20250401,153100,444939635,5020,5020,5020,5020,0
20250401,153000,444939635,5020,5020,5020,5020,898
20250401,152900,440431675,5020,5020,5020,5020,0
20250401,152800,440431675,5020,5020,5020,5020,0
20250401,152700,440431675,5020,5020,5020,5020,0
20250401,152600,440431675,5020,5020,5020,5020,0
20250401,152500,440431675,5020,5020,5020,5020,0
20250401,152400,440431675,5020,5020,5020,5020,0
20250401,152300,440431675,5020,5020,5020,5020,0
20250401,152200,440431675,5020,5020,5020,5020,0
20250401,152100,440431675,5020,5020,5020,5020,0
20250401,152000,440431675,5020,5020,5020,5020,0
20250401,151900,440431675,5020,4965,5020,4965,133
20250401,151800,439768225,4965,4985,4995,4965,204
20250401,151700,438752615,4990,4995,4995,4990,80
20250401,151600,438353215,4985,4985,4985,4985,18
20250401,151500,438263485,4985,4985,4985,4985,98
20250401,151400,437774955,4985,4985,4985,4985,279
20250401,151300,436384140,4985,5010,5010,4985,96
20250401,151200,435904005,4985,4985,4985,4985,21
20250401,151100,435799320,4985,4985,4985,4985,441
20250401,151000,433600935,4985,4985,4985,4985,29
20250401,150900,433456370,4990,5000,5000,4990,261
20250401,150800,432153240,4990,4990,4990,4990,26
20250401,150700,432023500,5010,5000,5010,5000,113
20250401,150600,431458230,4990,4990,4990,4990,17
20250401,150500,431373400,4990,4990,5010,4990,61
20250401,150400,431068610,4990,4990,4990,4990,26
20250401,150300,430938870,4990,4990,4990,4990,10
20250401,150200,430888970,5020,5020,5020,5020,105
20250401,150100,430361870,5020,5020,5020,5020,0
20250401,150000,430361870,5020,5020,5020,5020,1
20250401,145900,430356850,5010,5010,5010,5010,0
20250401,145800,430356850,5010,5010,5010,5010,0
20250401,145700,430356850,5010,5010,5010,5010,187
20250401,145600,429419980,5010,5010,5010,5010,248
20250401,145500,428177500,4995,4995,4995,4995,264
20250401,145400,426858820,4995,4995,4995,4995,0
20250401,145300,426858820,4995,4995,4995,4995,236
20250401,145200,425680000,4995,4990,4995,4980,908
20250401,145100,421154470,4990,4990,4990,4990,20
20250401,145000,421054670,4995,4995,4995,4995,31
20250401,144900,420899825,4995,4995,4995,4995,3
20250401,144800,420884840,5000,5000,5000,5000,1
20250401,144700,420879840,5010,5020,5020,4990,467
20250401,144600,418546400,5020,5020,5020,5020,190
20250401,144500,417592600,5010,5010,5010,5010,0
20250401,144400,417592600,5010,5010,5010,5010,0
20250401,144300,417592600,5010,5010,5010,5010,0
20250401,144200,417592600,5010,5010,5010,5010,4
20250401,144100,417572560,5010,5010,5010,5010,0
20250401,144000,417572560,5010,5010,5010,5010,91
20250401,143900,417116650,5020,5020,5020,5020,0
20250401,143800,417116650,5020,5020,5020,5020,149
20250401,143700,416368670,5020,5020,5020,5020,1
20250401,143600,416363650,4990,4990,4990,4990,71
20250401,143500,416009360,5040,5040,5040,5040,0
20250401,143400,416009360,5040,5040,5040,5040,1
20250401,143300,416004320,5060,5060,5060,5060,0
20250401,143200,416004320,5060,5000,5060,5000,84
20250401,143100,415583780,5000,5000,5000,5000,128
20250401,143000,414943780,4995,4995,4995,4995,0
20250401,142900,414943780,4995,4995,4995,4995,26
20250401,142800,414813910,4980,4980,4980,4980,0
20250401,142700,414813910,4980,4980,4980,4980,0
20250401,142600,414813910,4980,4980,4980,4980,0
20250401,142500,414813910,4980,4980,4980,4980,0
20250401,142400,414813910,4980,4980,4980,4980,100
20250401,142300,414315910,5000,5000,5000,5000,722
20250401,142200,410705910,5000,5010,5010,5000,225
20250401,142100,409579910,5000,5030,5030,5000,1043
20250401,142000,404348890,5080,5000,5080,5000,1978
20250401,141900,394362140,5000,5000,5000,5000,0
20250401,141800,394362140,5000,5000,5000,5000,0
20250401,141700,394362140,5000,5000,5000,5000,265
20250401,141600,393037140,4995,4995,4995,4995,605
20250401,141500,390015165,4995,4995,4995,4995,0
20250401,141400,390015165,4995,4995,4995,4995,0
20250401,141300,390015165,4995,4995,4995,4995,129
20250401,141200,389370810,4990,4990,4990,4990,0
20250401,141100,389370810,4990,4990,4990,4990,0
20250401,141000,389370810,4990,4990,4990,4990,0
20250401,140900,389370810,4990,4990,4990,4990,0
20250401,140800,389370810,4990,4990,4990,4990,0
20250401,140700,389370810,4990,5000,5000,4990,126
20250401,140600,388741940,5010,5010,5010,5010,0
20250401,140500,388741940,5010,5010,5010,5010,80
20250401,140400,388341140,5010,5010,5010,5010,114
20250401,140300,387770000,5000,5000,5000,5000,2
20250401,140200,387760000,5010,5010,5010,5010,0
20250401,140100,387760000,5010,5010,5010,5010,100
20250401,140000,387259000,5010,5010,5010,5010,0
20250401,135900,387259000,5010,5010,5010,5010,2
20250401,135800,387248980,5010,5010,5010,5010,120
20250401,135700,386647780,5010,5010,5010,5010,0
20250401,135600,386647780,5010,5010,5010,5010,0
20250401,135500,386647780,5010,5010,5010,5010,220
20250401,135400,385545580,5000,5000,5000,5000,63
20250401,135300,385230580,5010,5010,5010,5010,0
20250401,135200,385230580,5010,5010,5010,5010,0
20250401,135100,385230580,5010,5010,5010,5010,10
20250401,135000,385180480,5000,5000,5000,5000,215
20250401,134900,384105480,5000,5000,5000,5000,0
20250401,134800,384105480,5000,5000,5000,5000,0
20250401,134700,384105480,5000,5000,5000,5000,0
20250401,134600,384105480,5000,4995,5000,4995,294
20250401,134500,382635485,5000,5000,5000,5000,34
20250401,134400,382465485,4985,4985,4985,4985,0
20250401,134300,382465485,4985,4985,4985,4985,100
20250401,134200,381966985,4985,4985,4985,4985,0
20250401,134100,381966985,4985,4985,4985,4985,0
20250401,134000,381966985,4985,5000,5000,4985,50
20250401,133900,381717300,5000,5000,5000,5000,0
20250401,133800,381717300,5000,5000,5000,5000,377
20250401,133700,379832300,4995,4995,4995,4995,0
20250401,133600,379832300,4995,4995,4995,4995,0
20250401,133500,379832300,4995,4995,4995,4995,0
20250401,133400,379832300,4995,4995,4995,4995,0
20250401,133300,379832300,4995,4995,4995,4995,20
20250401,133200,379732400,4995,4995,4995,4995,0
20250401,133100,379732400,4995,4995,4995,4995,0
20250401,133000,379732400,4995,4995,4995,4995,0
20250401,132900,379732400,4995,4995,4995,4995,0
20250401,132800,379732400,4995,4995,4995,4995,0
20250401,132700,379732400,4995,4995,4995,4995,0
20250401,132600,379732400,4995,4995,4995,4995,0
20250401,132500,379732400,4995,4995,4995,4995,0
20250401,132400,379732400,4995,4995,4995,4995,0
20250401,132300,379732400,4995,4995,4995,4995,0
20250401,132200,379732400,4995,4995,4995,4995,0
20250401,132100,379732400,4995,4995,4995,4995,0
20250401,132000,379732400,4995,4995,4995,4995,3
20250401,131900,379717415,4990,4990,4990,4990,98
20250401,131800,379228395,4990,4990,4990,4990,10
20250401,131700,379178495,4990,4990,4990,4990,0
20250401,131600,379178495,4990,4990,4990,4990,0
20250401,131500,379178495,4990,4990,4990,4990,0
20250401,131400,379178495,4990,4990,4990,4990,0
20250401,131300,379178495,4990,4990,4990,4990,1
20250401,131200,379173505,4975,4975,4975,4975,0
20250401,131100,379173505,4975,4975,4975,4975,10
20250401,131000,379123755,4990,4970,4990,4970,101
20250401,130900,378621765,4970,4970,4970,4970,0
20250401,130800,378621765,4970,4970,4970,4970,0
20250401,130700,378621765,4970,4975,4975,4970,902
20250401,130600,374136325,4975,4975,4975,4975,2
20250401,130500,374126375,4975,4990,4990,4975,398
20250401,130400,372143355,4990,4990,4990,4990,0
20250401,130300,372143355,4990,4990,4990,4990,0
20250401,130200,372143355,4990,4990,4990,4990,0
20250401,130100,372143355,4990,4990,4990,4990,0
20250401,130000,372143355,4990,4990,4990,4990,0
20250401,125900,372143355,4990,4990,4990,4990,0
20250401,125800,372143355,4990,4990,4990,4990,1
20250401,125700,372138365,4970,4970,4970,4970,0
20250401,125600,372138365,4970,4970,4970,4970,0
20250401,125500,372138365,4970,4970,4970,4970,0
20250401,125400,372138365,4970,4970,4970,4970,0
20250401,125300,372138365,4970,4975,4975,4970,200
20250401,125200,371144205,4985,4985,4985,4985,0
20250401,125100,371144205,4985,4985,4985,4985,172
20250401,125000,370286785,4985,4985,4985,4985,0
20250401,124900,370286785,4985,4970,4985,4970,42
20250401,124800,370078030,4985,4985,4985,4985,0
20250401,124700,370078030,4985,4985,4985,4985,0
20250401,124600,370078030,4985,4985,4985,4985,19
20250401,124500,369983315,4985,4985,4985,4985,0
20250401,124400,369983315,4985,4985,4985,4985,0
20250401,124300,369983315,4985,4985,4985,4985,1
20250401,124200,369978330,4980,4980,4980,4980,10
20250401,124100,369928530,4975,4975,4975,4975,0
20250401,124000,369928530,4975,4995,4995,4975,12
20250401,123900,369868690,4995,4995,4995,4995,25
20250401,123800,369743815,4975,4975,4975,4975,2
20250401,123700,369733865,4970,4970,4970,4970,0
20250401,123600,369733865,4970,4970,4970,4970,0
20250401,123500,369733865,4970,4975,4975,4970,500
20250401,123400,367248810,4975,4975,4975,4975,0
20250401,123300,367248810,4975,4975,4975,4975,0
20250401,123200,367248810,4975,4975,4975,4975,172
20250401,123100,366393110,4980,4980,4980,4980,0
20250401,123000,366393110,4980,4980,4980,4980,0
20250401,122900,366393110,4980,4980,4980,4980,0
20250401,122800,366393110,4980,4980,4980,4980,362
20250401,122700,364590350,4980,4980,4980,4980,48
20250401,122600,364351310,4980,4980,4980,4980,0
20250401,122500,364351310,4980,4980,4980,4980,0
20250401,122400,364351310,4980,4980,4980,4980,0
20250401,122300,364351310,4980,5000,5000,4980,21
20250401,122200,364246330,4980,4980,4980,4980,0
20250401,122100,364246330,4980,4980,4980,4980,0
20250401,122000,364246330,4980,4980,4980,4980,0
20250401,121900,364246330,4980,4970,4980,4970,341
20250401,121800,362550045,4970,4970,4970,4970,2
20250401,121700,362540105,4965,4965,4965,4965,0
20250401,121600,362540105,4965,4965,4965,4965,150
20250401,121500,361795355,4965,4965,4965,4965,34
20250401,121400,361626545,4970,4970,4970,4970,896
20250401,121300,357173425,4975,4970,4975,4970,82
20250401,121200,356765880,4970,4970,4970,4970,0
20250401,121100,356765880,4970,4970,4970,4970,19
20250401,121000,356671450,4970,4965,4970,4965,200
20250401,120900,355677950,4955,4955,4955,4955,329
20250401,120800,354047755,4955,4955,4955,4955,0
20250401,120700,354047755,4955,4955,4955,4955,96
20250401,120600,353572075,4960,4960,4960,4960,0
20250401,120500,353572075,4960,4960,4960,4960,102
20250401,120400,353066155,4975,4965,4975,4965,677
20250401,120300,349701920,4960,4945,4960,4945,400
20250401,120200,347720920,4945,4950,4975,4945,940
20250401,120100,343069310,4970,4965,4970,4965,250
20250401,120000,341827610,4965,4965,4965,4965,11
20250401,115900,341772995,4950,4950,4950,4950,0
20250401,115800,341772995,4950,4950,4950,4950,0
20250401,115700,341772995,4950,4950,4950,4950,0
20250401,115600,341772995,4950,4950,4950,4950,500
20250401,115500,339297995,4950,4950,4950,4940,21
20250401,115400,339194140,4960,4960,4960,4960,0
20250401,115300,339194140,4960,4960,4960,4960,700
20250401,115200,335722140,4960,4960,4960,4960,196
20250401,115100,334749980,4960,4960,4960,4960,274
20250401,115000,333390940,4960,4965,4965,4960,1062
20250401,114900,328121095,4980,5010,5010,4980,2323
20250401,114800,316528640,5010,5050,5050,5010,347
20250401,114700,314781490,5050,5040,5070,5040,857
20250401,114600,310454040,5040,5040,5040,5040,43
20250401,114500,310237320,5040,5040,5040,5040,265
20250401,114400,308901720,5040,5040,5040,5040,0
20250401,114300,308901720,5040,5040,5040,5040,0
20250401,114200,308901720,5040,5010,5040,5010,601
20250401,114100,305890260,5010,5010,5010,5010,43
20250401,114000,305674830,5040,5040,5040,5040,0
20250401,113900,305674830,5040,5040,5040,5040,0
20250401,113800,305674830,5040,5030,5040,5030,56
20250401,113700,305393080,5040,5040,5040,5040,0
20250401,113600,305393080,5040,5040,5040,5040,0
20250401,113500,305393080,5040,5010,5040,5000,1668
20250401,113400,297049350,5040,5000,5040,5000,62
20250401,113300,296737470,5040,5040,5040,5040,0
20250401,113200,296737470,5040,5040,5040,5040,200
20250401,113100,295729470,5040,5030,5040,5030,81
20250401,113000,295321930,5000,5040,5040,5000,39
20250401,112900,295125810,5030,5040,5050,5030,58
20250401,112800,294833950,5030,5030,5050,5030,1662
20250401,112700,286473650,5040,5050,5050,5030,1150
20250401,112600,280679170,5050,5040,5050,5040,169
20250401,112500,279825760,5050,5020,5050,5010,113
20250401,112400,279258880,5050,5040,5050,5040,1063
20250401,112300,273891730,5020,5020,5020,5020,30
20250401,112200,273741130,5050,5020,5050,5020,16
20250401,112100,273660360,5050,5020,5050,5020,502
20250401,112000,271129270,5070,5070,5070,5020,403
20250401,111900,269094890,5080,5050,5080,5050,297
20250401,111800,267592300,5050,5020,5050,5020,1497
20250401,111700,260042500,5010,5010,5010,5010,18
20250401,111600,259952320,5020,5010,5020,5000,1322
20250401,111500,253333400,5010,5010,5010,4990,607
20250401,111400,250292730,5010,5010,5010,5010,63
20250401,111300,249977100,5020,4995,5020,4995,754
20250401,111200,246192180,5020,5030,5030,4985,380
20250401,111100,244282780,5030,4955,5030,4955,6103
20250401,111000,213828150,4955,4955,4955,4955,9
20250401,110900,213783555,4955,4945,4955,4925,1023
20250401,110800,208719785,4945,4945,4945,4945,240
20250401,110700,207532985,4950,4950,4950,4950,200
20250401,110600,206542985,4950,4950,4950,4950,270
20250401,110500,205206485,4920,4950,4955,4920,222
20250401,110400,204113525,4925,4955,4955,4925,5
20250401,110300,204088810,4955,4955,4955,4955,33
20250401,110200,203925295,4945,4945,4945,4945,326
20250401,110100,202313225,4960,4950,4960,4950,35
20250401,110000,202139635,4950,4975,4985,4950,1320
20250401,105900,195565145,4960,4935,4960,4935,1325
20250401,105800,189019110,4935,4930,4935,4930,1442
20250401,105700,181908440,4935,4915,4935,4910,2150
20250401,105600,171307565,4905,4885,4905,4880,503
20250401,105500,168844475,4880,4870,4880,4870,15
20250401,105400,168771350,4870,4870,4870,4870,500
20250401,105300,166336350,4870,4865,4870,4865,701
20250401,105200,162922735,4875,4900,4900,4875,643
20250401,105100,159785340,4930,4900,4930,4900,516
20250401,105000,157256570,4900,4905,4940,4870,850
20250401,104900,153084260,4900,4835,4900,4835,2768
20250401,104800,139617685,4835,4835,4835,4835,107
20250401,104700,139100340,4835,4835,4835,4835,0
20250401,104600,139100340,4835,4835,4835,4835,0
20250401,104500,139100340,4835,4825,4835,4825,1000
20250401,104400,134267080,4800,4800,4800,4800,0
20250401,104300,134267080,4800,4795,4800,4795,515
20250401,104200,131795155,4795,4795,4795,4795,0
20250401,104100,131795155,4795,4790,4795,4790,501
20250401,104000,129395360,4795,4795,4795,4795,0
20250401,103900,129395360,4795,4795,4795,4795,4
20250401,103800,129376180,4795,4795,4795,4795,75
20250401,103700,129016555,4790,4790,4790,4790,10
20250401,103600,128968655,4780,4775,4780,4775,116
20250401,103500,128414740,4770,4770,4770,4770,0
20250401,103400,128414740,4770,4770,4770,4770,6
20250401,103300,128386120,4775,4775,4775,4775,66
20250401,103200,128070970,4795,4795,4795,4795,10
20250401,103100,128023020,4790,4790,4790,4790,200
20250401,103000,127065020,4795,4795,4795,4795,0
20250401,102900,127065020,4795,4795,4795,4795,0
20250401,102800,127065020,4795,4795,4795,4795,2
20250401,102700,127055430,4795,4795,4795,4795,43
20250401,102600,126849245,4800,4800,4800,4800,0
20250401,102500,126849245,4800,4800,4800,4800,0
20250401,102400,126849245,4800,4800,4800,4800,0
20250401,102300,126849245,4800,4800,4800,4800,0
20250401,102200,126849245,4800,4800,4800,4800,2
20250401,102100,126839645,4775,4775,4775,4775,0
20250401,102000,126839645,4775,4775,4775,4775,213
20250401,101900,125822570,4775,4775,4775,4775,0
20250401,101800,125822570,4775,4775,4775,4775,0
20250401,101700,125822570,4775,4775,4775,4775,0
20250401,101600,125822570,4775,4775,4775,4775,0
20250401,101500,125822570,4775,4775,4775,4775,0
20250401,101400,125822570,4775,4770,4775,4770,267
20250401,101300,124547880,4765,4765,4765,4740,39
20250401,101200,124362070,4765,4765,4765,4765,35
20250401,101100,124195295,4740,4750,4750,4740,150
20250401,101000,123483795,4750,4770,4770,4750,172
20250401,100900,122666575,4770,4770,4770,4770,1
20250401,100800,122661805,4750,4750,4750,4750,11
20250401,100700,122609555,4750,4750,4750,4750,31
20250401,100600,122462305,4775,4775,4775,4775,0
20250401,100500,122462305,4775,4775,4775,4775,0
20250401,100400,122462305,4775,4775,4775,4775,0
20250401,100300,122462305,4775,4775,4775,4775,9
20250401,100200,122419330,4785,4785,4785,4785,1
20250401,100100,122414545,4735,4750,4750,4735,200
20250401,100000,121465970,4750,4760,4760,4750,1000
20250401,095900,116715355,4760,4760,4760,4760,0
20250401,095800,116715355,4760,4770,4770,4760,50
20250401,095700,116477110,4765,4765,4765,4765,0
20250401,095600,116477110,4765,4765,4765,4765,0
20250401,095500,116477110,4765,4765,4765,4765,10
20250401,095400,116429460,4770,4770,4770,4770,0
20250401,095300,116429460,4770,4770,4770,4770,120
20250401,095200,115857060,4780,4785,4785,4780,492
20250401,095100,113503290,4785,4785,4785,4785,31
20250401,095000,113354955,4780,4780,4780,4780,0
20250401,094900,113354955,4780,4780,4780,4780,0
20250401,094800,113354955,4780,4780,4780,4780,0
20250401,094700,113354955,4780,4780,4780,4780,50
20250401,094600,113115955,4780,4780,4780,4775,3224
20250401,094500,97705250,4780,4780,4780,4780,0
20250401,094400,97705250,4780,4780,4780,4780,0
20250401,094300,97705250,4780,4780,4780,4780,0
20250401,094200,97705250,4780,4780,4780,4780,0
20250401,094100,97705250,4780,4790,4790,4780,1588
20250401,094000,90105040,4800,4800,4800,4800,500
20250401,093900,87705040,4800,4800,4800,4800,260
20250401,093800,86457040,4800,4800,4800,4800,22
20250401,093700,86351440,4800,4800,4800,4800,0
20250401,093600,86351440,4800,4800,4800,4800,0
20250401,093500,86351440,4800,4800,4800,4800,393
20250401,093400,84465040,4805,4810,4810,4805,1328
20250401,093300,78077910,4810,4815,4815,4810,2130
20250401,093200,67823185,4815,4820,4820,4815,1243
20250401,093100,61837425,4815,4815,4815,4815,0
20250401,093000,61837425,4815,4825,4825,4815,350
20250401,092900,60150095,4850,4850,4850,4850,0
20250401,092800,60150095,4850,4845,4850,4845,16
20250401,092700,60072545,4850,4850,4850,4850,0
20250401,092600,60072545,4850,4850,4850,4850,2
20250401,092500,60062845,4830,4830,4830,4830,600
20250401,092400,57164845,4815,4815,4815,4815,282
20250401,092300,55807015,4815,4820,4820,4815,564
20250401,092200,53091220,4850,4850,4850,4850,0
20250401,092100,53091220,4850,4820,4850,4820,1536
20250401,092000,45658575,4845,4845,4845,4845,0
20250401,091900,45658575,4845,4845,4845,4845,0
20250401,091800,45658575,4845,4845,4845,4845,0
20250401,091700,45658575,4845,4855,4855,4845,3
20250401,091600,45644030,4805,4805,4805,4805,1
20250401,091500,45639225,4805,4805,4805,4805,600
20250401,091400,42756225,4840,4840,4840,4805,2477
20250401,091300,30821400,4840,4840,4840,4840,71
20250401,091200,30477760,4840,4840,4840,4840,4
20250401,091100,30458400,4840,4845,4845,4840,32
20250401,091000,30303495,4845,4840,4845,4840,1039
20250401,090900,25274635,4840,4870,4870,4840,1428
20250401,090800,18352520,4860,4860,4880,4860,935
20250401,090700,13796340,4860,4830,4860,4830,898
20250401,090600,9444200,4820,4790,4820,4790,234
20250401,090500,8320075,4790,4790,4790,4790,76
20250401,090400,7956035,4790,4765,4790,4765,107
20250401,090300,7446005,4770,4800,4800,4765,264
20250401,090200,6186775,4790,4770,4790,4770,7
20250401,090100,6153295,4765,4765,4765,4765,0
20250401,090000,6153295,4765,4720,4765,4720,1298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 444939635 5020 5020 5020 5020 898
3 20250401 191000 444939635 5020 5020 5020 5020 0
4 20250401 190900 444939635 5020 5020 5020 5020 0
5 20250401 190800 444939635 5020 5020 5020 5020 0
6 20250401 190700 444939635 5020 5020 5020 5020 0
7 20250401 190600 444939635 5020 5020 5020 5020 0
8 20250401 190500 444939635 5020 5020 5020 5020 0
9 20250401 190400 444939635 5020 5020 5020 5020 0
10 20250401 190300 444939635 5020 5020 5020 5020 0
11 20250401 190200 444939635 5020 5020 5020 5020 0
12 20250401 190100 444939635 5020 5020 5020 5020 0
13 20250401 190000 444939635 5020 5020 5020 5020 0
14 20250401 185900 444939635 5020 5020 5020 5020 0
15 20250401 185800 444939635 5020 5020 5020 5020 0
16 20250401 185700 444939635 5020 5020 5020 5020 0
17 20250401 185600 444939635 5020 5020 5020 5020 0
18 20250401 185500 444939635 5020 5020 5020 5020 0
19 20250401 185400 444939635 5020 5020 5020 5020 0
20 20250401 185300 444939635 5020 5020 5020 5020 0
21 20250401 185200 444939635 5020 5020 5020 5020 0
22 20250401 185100 444939635 5020 5020 5020 5020 0
23 20250401 185000 444939635 5020 5020 5020 5020 0
24 20250401 184900 444939635 5020 5020 5020 5020 0
25 20250401 184800 444939635 5020 5020 5020 5020 0
26 20250401 184700 444939635 5020 5020 5020 5020 0
27 20250401 184600 444939635 5020 5020 5020 5020 0
28 20250401 184500 444939635 5020 5020 5020 5020 0
29 20250401 184400 444939635 5020 5020 5020 5020 0
30 20250401 184300 444939635 5020 5020 5020 5020 0
31 20250401 184200 444939635 5020 5020 5020 5020 0
32 20250401 184100 444939635 5020 5020 5020 5020 898
33 20250401 184000 444939635 5020 5020 5020 5020 0
34 20250401 183900 444939635 5020 5020 5020 5020 0
35 20250401 183800 444939635 5020 5020 5020 5020 0
36 20250401 183700 444939635 5020 5020 5020 5020 0
37 20250401 183600 444939635 5020 5020 5020 5020 0
38 20250401 183500 444939635 5020 5020 5020 5020 0
39 20250401 183400 444939635 5020 5020 5020 5020 0
40 20250401 183300 444939635 5020 5020 5020 5020 0
41 20250401 183200 444939635 5020 5020 5020 5020 0
42 20250401 183100 444939635 5020 5020 5020 5020 0
43 20250401 183000 444939635 5020 5020 5020 5020 0
44 20250401 182900 444939635 5020 5020 5020 5020 0
45 20250401 182800 444939635 5020 5020 5020 5020 0
46 20250401 182700 444939635 5020 5020 5020 5020 0
47 20250401 182600 444939635 5020 5020 5020 5020 0
48 20250401 182500 444939635 5020 5020 5020 5020 0
49 20250401 182400 444939635 5020 5020 5020 5020 0
50 20250401 182300 444939635 5020 5020 5020 5020 0
51 20250401 182200 444939635 5020 5020 5020 5020 0
52 20250401 182100 444939635 5020 5020 5020 5020 0
53 20250401 182000 444939635 5020 5020 5020 5020 0
54 20250401 181900 444939635 5020 5020 5020 5020 0
55 20250401 181800 444939635 5020 5020 5020 5020 0
56 20250401 181700 444939635 5020 5020 5020 5020 0
57 20250401 181600 444939635 5020 5020 5020 5020 0
58 20250401 181500 444939635 5020 5020 5020 5020 0
59 20250401 181400 444939635 5020 5020 5020 5020 0
60 20250401 181300 444939635 5020 5020 5020 5020 0
61 20250401 181200 444939635 5020 5020 5020 5020 0
62 20250401 181100 444939635 5020 5020 5020 5020 898
63 20250401 181000 444939635 5020 5020 5020 5020 0
64 20250401 180900 444939635 5020 5020 5020 5020 0
65 20250401 180800 444939635 5020 5020 5020 5020 0
66 20250401 180700 444939635 5020 5020 5020 5020 0
67 20250401 180600 444939635 5020 5020 5020 5020 0
68 20250401 180500 444939635 5020 5020 5020 5020 0
69 20250401 180400 444939635 5020 5020 5020 5020 0
70 20250401 180300 444939635 5020 5020 5020 5020 0
71 20250401 180200 444939635 5020 5020 5020 5020 0
72 20250401 180100 444939635 5020 5020 5020 5020 0
73 20250401 180000 444939635 5020 5020 5020 5020 0
74 20250401 175900 444939635 5020 5020 5020 5020 0
75 20250401 175800 444939635 5020 5020 5020 5020 0
76 20250401 175700 444939635 5020 5020 5020 5020 0
77 20250401 175600 444939635 5020 5020 5020 5020 0
78 20250401 175500 444939635 5020 5020 5020 5020 0
79 20250401 175400 444939635 5020 5020 5020 5020 0
80 20250401 175300 444939635 5020 5020 5020 5020 0
81 20250401 175200 444939635 5020 5020 5020 5020 0
82 20250401 175100 444939635 5020 5020 5020 5020 0
83 20250401 175000 444939635 5020 5020 5020 5020 0
84 20250401 174900 444939635 5020 5020 5020 5020 0
85 20250401 174800 444939635 5020 5020 5020 5020 0
86 20250401 174700 444939635 5020 5020 5020 5020 0
87 20250401 174600 444939635 5020 5020 5020 5020 0
88 20250401 174500 444939635 5020 5020 5020 5020 0
89 20250401 174400 444939635 5020 5020 5020 5020 0
90 20250401 174300 444939635 5020 5020 5020 5020 0
91 20250401 174200 444939635 5020 5020 5020 5020 0
92 20250401 174100 444939635 5020 5020 5020 5020 898
93 20250401 174000 444939635 5020 5020 5020 5020 0
94 20250401 173900 444939635 5020 5020 5020 5020 0
95 20250401 173800 444939635 5020 5020 5020 5020 0
96 20250401 173700 444939635 5020 5020 5020 5020 0
97 20250401 173600 444939635 5020 5020 5020 5020 0
98 20250401 173500 444939635 5020 5020 5020 5020 0
99 20250401 173400 444939635 5020 5020 5020 5020 0
100 20250401 173300 444939635 5020 5020 5020 5020 0
101 20250401 173200 444939635 5020 5020 5020 5020 0
102 20250401 173100 444939635 5020 5020 5020 5020 0
103 20250401 173000 444939635 5020 5020 5020 5020 0
104 20250401 172900 444939635 5020 5020 5020 5020 0
105 20250401 172800 444939635 5020 5020 5020 5020 0
106 20250401 172700 444939635 5020 5020 5020 5020 0
107 20250401 172600 444939635 5020 5020 5020 5020 0
108 20250401 172500 444939635 5020 5020 5020 5020 0
109 20250401 172400 444939635 5020 5020 5020 5020 0
110 20250401 172300 444939635 5020 5020 5020 5020 0
111 20250401 172200 444939635 5020 5020 5020 5020 0
112 20250401 172100 444939635 5020 5020 5020 5020 0
113 20250401 172000 444939635 5020 5020 5020 5020 0
114 20250401 171900 444939635 5020 5020 5020 5020 0
115 20250401 171800 444939635 5020 5020 5020 5020 0
116 20250401 171700 444939635 5020 5020 5020 5020 0
117 20250401 171600 444939635 5020 5020 5020 5020 0
118 20250401 171500 444939635 5020 5020 5020 5020 0
119 20250401 171400 444939635 5020 5020 5020 5020 0
120 20250401 171300 444939635 5020 5020 5020 5020 0
121 20250401 171200 444939635 5020 5020 5020 5020 0
122 20250401 171100 444939635 5020 5020 5020 5020 898
123 20250401 171000 444939635 5020 5020 5020 5020 0
124 20250401 170900 444939635 5020 5020 5020 5020 0
125 20250401 170800 444939635 5020 5020 5020 5020 0
126 20250401 170700 444939635 5020 5020 5020 5020 0
127 20250401 170600 444939635 5020 5020 5020 5020 0
128 20250401 170500 444939635 5020 5020 5020 5020 0
129 20250401 170400 444939635 5020 5020 5020 5020 0
130 20250401 170300 444939635 5020 5020 5020 5020 0
131 20250401 170200 444939635 5020 5020 5020 5020 0
132 20250401 170100 444939635 5020 5020 5020 5020 0
133 20250401 170000 444939635 5020 5020 5020 5020 0
134 20250401 165900 444939635 5020 5020 5020 5020 0
135 20250401 165800 444939635 5020 5020 5020 5020 0
136 20250401 165700 444939635 5020 5020 5020 5020 0
137 20250401 165600 444939635 5020 5020 5020 5020 0
138 20250401 165500 444939635 5020 5020 5020 5020 0
139 20250401 165400 444939635 5020 5020 5020 5020 0
140 20250401 165300 444939635 5020 5020 5020 5020 0
141 20250401 165200 444939635 5020 5020 5020 5020 0
142 20250401 165100 444939635 5020 5020 5020 5020 0
143 20250401 165000 444939635 5020 5020 5020 5020 0
144 20250401 164900 444939635 5020 5020 5020 5020 0
145 20250401 164800 444939635 5020 5020 5020 5020 0
146 20250401 164700 444939635 5020 5020 5020 5020 0
147 20250401 164600 444939635 5020 5020 5020 5020 0
148 20250401 164500 444939635 5020 5020 5020 5020 0
149 20250401 164400 444939635 5020 5020 5020 5020 0
150 20250401 164300 444939635 5020 5020 5020 5020 0
151 20250401 164200 444939635 5020 5020 5020 5020 0
152 20250401 164100 444939635 5020 5020 5020 5020 898
153 20250401 164000 444939635 5020 5020 5020 5020 0
154 20250401 163900 444939635 5020 5020 5020 5020 0
155 20250401 163800 444939635 5020 5020 5020 5020 0
156 20250401 163700 444939635 5020 5020 5020 5020 0
157 20250401 163600 444939635 5020 5020 5020 5020 0
158 20250401 163500 444939635 5020 5020 5020 5020 0
159 20250401 163400 444939635 5020 5020 5020 5020 0
160 20250401 163300 444939635 5020 5020 5020 5020 0
161 20250401 163200 444939635 5020 5020 5020 5020 0
162 20250401 163100 444939635 5020 5020 5020 5020 0
163 20250401 163000 444939635 5020 5020 5020 5020 0
164 20250401 162900 444939635 5020 5020 5020 5020 0
165 20250401 162800 444939635 5020 5020 5020 5020 0
166 20250401 162700 444939635 5020 5020 5020 5020 0
167 20250401 162600 444939635 5020 5020 5020 5020 0
168 20250401 162500 444939635 5020 5020 5020 5020 0
169 20250401 162400 444939635 5020 5020 5020 5020 0
170 20250401 162300 444939635 5020 5020 5020 5020 0
171 20250401 162200 444939635 5020 5020 5020 5020 0
172 20250401 162100 444939635 5020 5020 5020 5020 0
173 20250401 162000 444939635 5020 5020 5020 5020 0
174 20250401 161900 444939635 5020 5020 5020 5020 0
175 20250401 161800 444939635 5020 5020 5020 5020 0
176 20250401 161700 444939635 5020 5020 5020 5020 0
177 20250401 161600 444939635 5020 5020 5020 5020 0
178 20250401 161500 444939635 5020 5020 5020 5020 0
179 20250401 161400 444939635 5020 5020 5020 5020 0
180 20250401 161300 444939635 5020 5020 5020 5020 0
181 20250401 161200 444939635 5020 5020 5020 5020 0
182 20250401 161100 444939635 5020 5020 5020 5020 898
183 20250401 161000 444939635 5020 5020 5020 5020 0
184 20250401 160900 444939635 5020 5020 5020 5020 0
185 20250401 160800 444939635 5020 5020 5020 5020 0
186 20250401 160700 444939635 5020 5020 5020 5020 0
187 20250401 160600 444939635 5020 5020 5020 5020 0
188 20250401 160500 444939635 5020 5020 5020 5020 0
189 20250401 160400 444939635 5020 5020 5020 5020 0
190 20250401 160300 444939635 5020 5020 5020 5020 0
191 20250401 160200 444939635 5020 5020 5020 5020 0
192 20250401 160100 444939635 5020 5020 5020 5020 0
193 20250401 160000 444939635 5020 5020 5020 5020 0
194 20250401 155900 444939635 5020 5020 5020 5020 0
195 20250401 155800 444939635 5020 5020 5020 5020 0
196 20250401 155700 444939635 5020 5020 5020 5020 0
197 20250401 155600 444939635 5020 5020 5020 5020 0
198 20250401 155500 444939635 5020 5020 5020 5020 0
199 20250401 155400 444939635 5020 5020 5020 5020 0
200 20250401 155300 444939635 5020 5020 5020 5020 0
201 20250401 155200 444939635 5020 5020 5020 5020 0
202 20250401 155100 444939635 5020 5020 5020 5020 0
203 20250401 155000 444939635 5020 5020 5020 5020 0
204 20250401 154900 444939635 5020 5020 5020 5020 0
205 20250401 154800 444939635 5020 5020 5020 5020 0
206 20250401 154700 444939635 5020 5020 5020 5020 0
207 20250401 154600 444939635 5020 5020 5020 5020 0
208 20250401 154500 444939635 5020 5020 5020 5020 0
209 20250401 154400 444939635 5020 5020 5020 5020 0
210 20250401 154300 444939635 5020 5020 5020 5020 0
211 20250401 154200 444939635 5020 5020 5020 5020 0
212 20250401 154100 444939635 5020 5020 5020 5020 898
213 20250401 154000 444939635 5020 5020 5020 5020 0
214 20250401 153900 444939635 5020 5020 5020 5020 0
215 20250401 153800 444939635 5020 5020 5020 5020 0
216 20250401 153700 444939635 5020 5020 5020 5020 0
217 20250401 153600 444939635 5020 5020 5020 5020 0
218 20250401 153500 444939635 5020 5020 5020 5020 0
219 20250401 153400 444939635 5020 5020 5020 5020 0
220 20250401 153300 444939635 5020 5020 5020 5020 0
221 20250401 153200 444939635 5020 5020 5020 5020 0
222 20250401 153100 444939635 5020 5020 5020 5020 0
223 20250401 153000 444939635 5020 5020 5020 5020 898
224 20250401 152900 440431675 5020 5020 5020 5020 0
225 20250401 152800 440431675 5020 5020 5020 5020 0
226 20250401 152700 440431675 5020 5020 5020 5020 0
227 20250401 152600 440431675 5020 5020 5020 5020 0
228 20250401 152500 440431675 5020 5020 5020 5020 0
229 20250401 152400 440431675 5020 5020 5020 5020 0
230 20250401 152300 440431675 5020 5020 5020 5020 0
231 20250401 152200 440431675 5020 5020 5020 5020 0
232 20250401 152100 440431675 5020 5020 5020 5020 0
233 20250401 152000 440431675 5020 5020 5020 5020 0
234 20250401 151900 440431675 5020 4965 5020 4965 133
235 20250401 151800 439768225 4965 4985 4995 4965 204
236 20250401 151700 438752615 4990 4995 4995 4990 80
237 20250401 151600 438353215 4985 4985 4985 4985 18
238 20250401 151500 438263485 4985 4985 4985 4985 98
239 20250401 151400 437774955 4985 4985 4985 4985 279
240 20250401 151300 436384140 4985 5010 5010 4985 96
241 20250401 151200 435904005 4985 4985 4985 4985 21
242 20250401 151100 435799320 4985 4985 4985 4985 441
243 20250401 151000 433600935 4985 4985 4985 4985 29
244 20250401 150900 433456370 4990 5000 5000 4990 261
245 20250401 150800 432153240 4990 4990 4990 4990 26
246 20250401 150700 432023500 5010 5000 5010 5000 113
247 20250401 150600 431458230 4990 4990 4990 4990 17
248 20250401 150500 431373400 4990 4990 5010 4990 61
249 20250401 150400 431068610 4990 4990 4990 4990 26
250 20250401 150300 430938870 4990 4990 4990 4990 10
251 20250401 150200 430888970 5020 5020 5020 5020 105
252 20250401 150100 430361870 5020 5020 5020 5020 0
253 20250401 150000 430361870 5020 5020 5020 5020 1
254 20250401 145900 430356850 5010 5010 5010 5010 0
255 20250401 145800 430356850 5010 5010 5010 5010 0
256 20250401 145700 430356850 5010 5010 5010 5010 187
257 20250401 145600 429419980 5010 5010 5010 5010 248
258 20250401 145500 428177500 4995 4995 4995 4995 264
259 20250401 145400 426858820 4995 4995 4995 4995 0
260 20250401 145300 426858820 4995 4995 4995 4995 236
261 20250401 145200 425680000 4995 4990 4995 4980 908
262 20250401 145100 421154470 4990 4990 4990 4990 20
263 20250401 145000 421054670 4995 4995 4995 4995 31
264 20250401 144900 420899825 4995 4995 4995 4995 3
265 20250401 144800 420884840 5000 5000 5000 5000 1
266 20250401 144700 420879840 5010 5020 5020 4990 467
267 20250401 144600 418546400 5020 5020 5020 5020 190
268 20250401 144500 417592600 5010 5010 5010 5010 0
269 20250401 144400 417592600 5010 5010 5010 5010 0
270 20250401 144300 417592600 5010 5010 5010 5010 0
271 20250401 144200 417592600 5010 5010 5010 5010 4
272 20250401 144100 417572560 5010 5010 5010 5010 0
273 20250401 144000 417572560 5010 5010 5010 5010 91
274 20250401 143900 417116650 5020 5020 5020 5020 0
275 20250401 143800 417116650 5020 5020 5020 5020 149
276 20250401 143700 416368670 5020 5020 5020 5020 1
277 20250401 143600 416363650 4990 4990 4990 4990 71
278 20250401 143500 416009360 5040 5040 5040 5040 0
279 20250401 143400 416009360 5040 5040 5040 5040 1
280 20250401 143300 416004320 5060 5060 5060 5060 0
281 20250401 143200 416004320 5060 5000 5060 5000 84
282 20250401 143100 415583780 5000 5000 5000 5000 128
283 20250401 143000 414943780 4995 4995 4995 4995 0
284 20250401 142900 414943780 4995 4995 4995 4995 26
285 20250401 142800 414813910 4980 4980 4980 4980 0
286 20250401 142700 414813910 4980 4980 4980 4980 0
287 20250401 142600 414813910 4980 4980 4980 4980 0
288 20250401 142500 414813910 4980 4980 4980 4980 0
289 20250401 142400 414813910 4980 4980 4980 4980 100
290 20250401 142300 414315910 5000 5000 5000 5000 722
291 20250401 142200 410705910 5000 5010 5010 5000 225
292 20250401 142100 409579910 5000 5030 5030 5000 1043
293 20250401 142000 404348890 5080 5000 5080 5000 1978
294 20250401 141900 394362140 5000 5000 5000 5000 0
295 20250401 141800 394362140 5000 5000 5000 5000 0
296 20250401 141700 394362140 5000 5000 5000 5000 265
297 20250401 141600 393037140 4995 4995 4995 4995 605
298 20250401 141500 390015165 4995 4995 4995 4995 0
299 20250401 141400 390015165 4995 4995 4995 4995 0
300 20250401 141300 390015165 4995 4995 4995 4995 129
301 20250401 141200 389370810 4990 4990 4990 4990 0
302 20250401 141100 389370810 4990 4990 4990 4990 0
303 20250401 141000 389370810 4990 4990 4990 4990 0
304 20250401 140900 389370810 4990 4990 4990 4990 0
305 20250401 140800 389370810 4990 4990 4990 4990 0
306 20250401 140700 389370810 4990 5000 5000 4990 126
307 20250401 140600 388741940 5010 5010 5010 5010 0
308 20250401 140500 388741940 5010 5010 5010 5010 80
309 20250401 140400 388341140 5010 5010 5010 5010 114
310 20250401 140300 387770000 5000 5000 5000 5000 2
311 20250401 140200 387760000 5010 5010 5010 5010 0
312 20250401 140100 387760000 5010 5010 5010 5010 100
313 20250401 140000 387259000 5010 5010 5010 5010 0
314 20250401 135900 387259000 5010 5010 5010 5010 2
315 20250401 135800 387248980 5010 5010 5010 5010 120
316 20250401 135700 386647780 5010 5010 5010 5010 0
317 20250401 135600 386647780 5010 5010 5010 5010 0
318 20250401 135500 386647780 5010 5010 5010 5010 220
319 20250401 135400 385545580 5000 5000 5000 5000 63
320 20250401 135300 385230580 5010 5010 5010 5010 0
321 20250401 135200 385230580 5010 5010 5010 5010 0
322 20250401 135100 385230580 5010 5010 5010 5010 10
323 20250401 135000 385180480 5000 5000 5000 5000 215
324 20250401 134900 384105480 5000 5000 5000 5000 0
325 20250401 134800 384105480 5000 5000 5000 5000 0
326 20250401 134700 384105480 5000 5000 5000 5000 0
327 20250401 134600 384105480 5000 4995 5000 4995 294
328 20250401 134500 382635485 5000 5000 5000 5000 34
329 20250401 134400 382465485 4985 4985 4985 4985 0
330 20250401 134300 382465485 4985 4985 4985 4985 100
331 20250401 134200 381966985 4985 4985 4985 4985 0
332 20250401 134100 381966985 4985 4985 4985 4985 0
333 20250401 134000 381966985 4985 5000 5000 4985 50
334 20250401 133900 381717300 5000 5000 5000 5000 0
335 20250401 133800 381717300 5000 5000 5000 5000 377
336 20250401 133700 379832300 4995 4995 4995 4995 0
337 20250401 133600 379832300 4995 4995 4995 4995 0
338 20250401 133500 379832300 4995 4995 4995 4995 0
339 20250401 133400 379832300 4995 4995 4995 4995 0
340 20250401 133300 379832300 4995 4995 4995 4995 20
341 20250401 133200 379732400 4995 4995 4995 4995 0
342 20250401 133100 379732400 4995 4995 4995 4995 0
343 20250401 133000 379732400 4995 4995 4995 4995 0
344 20250401 132900 379732400 4995 4995 4995 4995 0
345 20250401 132800 379732400 4995 4995 4995 4995 0
346 20250401 132700 379732400 4995 4995 4995 4995 0
347 20250401 132600 379732400 4995 4995 4995 4995 0
348 20250401 132500 379732400 4995 4995 4995 4995 0
349 20250401 132400 379732400 4995 4995 4995 4995 0
350 20250401 132300 379732400 4995 4995 4995 4995 0
351 20250401 132200 379732400 4995 4995 4995 4995 0
352 20250401 132100 379732400 4995 4995 4995 4995 0
353 20250401 132000 379732400 4995 4995 4995 4995 3
354 20250401 131900 379717415 4990 4990 4990 4990 98
355 20250401 131800 379228395 4990 4990 4990 4990 10
356 20250401 131700 379178495 4990 4990 4990 4990 0
357 20250401 131600 379178495 4990 4990 4990 4990 0
358 20250401 131500 379178495 4990 4990 4990 4990 0
359 20250401 131400 379178495 4990 4990 4990 4990 0
360 20250401 131300 379178495 4990 4990 4990 4990 1
361 20250401 131200 379173505 4975 4975 4975 4975 0
362 20250401 131100 379173505 4975 4975 4975 4975 10
363 20250401 131000 379123755 4990 4970 4990 4970 101
364 20250401 130900 378621765 4970 4970 4970 4970 0
365 20250401 130800 378621765 4970 4970 4970 4970 0
366 20250401 130700 378621765 4970 4975 4975 4970 902
367 20250401 130600 374136325 4975 4975 4975 4975 2
368 20250401 130500 374126375 4975 4990 4990 4975 398
369 20250401 130400 372143355 4990 4990 4990 4990 0
370 20250401 130300 372143355 4990 4990 4990 4990 0
371 20250401 130200 372143355 4990 4990 4990 4990 0
372 20250401 130100 372143355 4990 4990 4990 4990 0
373 20250401 130000 372143355 4990 4990 4990 4990 0
374 20250401 125900 372143355 4990 4990 4990 4990 0
375 20250401 125800 372143355 4990 4990 4990 4990 1
376 20250401 125700 372138365 4970 4970 4970 4970 0
377 20250401 125600 372138365 4970 4970 4970 4970 0
378 20250401 125500 372138365 4970 4970 4970 4970 0
379 20250401 125400 372138365 4970 4970 4970 4970 0
380 20250401 125300 372138365 4970 4975 4975 4970 200
381 20250401 125200 371144205 4985 4985 4985 4985 0
382 20250401 125100 371144205 4985 4985 4985 4985 172
383 20250401 125000 370286785 4985 4985 4985 4985 0
384 20250401 124900 370286785 4985 4970 4985 4970 42
385 20250401 124800 370078030 4985 4985 4985 4985 0
386 20250401 124700 370078030 4985 4985 4985 4985 0
387 20250401 124600 370078030 4985 4985 4985 4985 19
388 20250401 124500 369983315 4985 4985 4985 4985 0
389 20250401 124400 369983315 4985 4985 4985 4985 0
390 20250401 124300 369983315 4985 4985 4985 4985 1
391 20250401 124200 369978330 4980 4980 4980 4980 10
392 20250401 124100 369928530 4975 4975 4975 4975 0
393 20250401 124000 369928530 4975 4995 4995 4975 12
394 20250401 123900 369868690 4995 4995 4995 4995 25
395 20250401 123800 369743815 4975 4975 4975 4975 2
396 20250401 123700 369733865 4970 4970 4970 4970 0
397 20250401 123600 369733865 4970 4970 4970 4970 0
398 20250401 123500 369733865 4970 4975 4975 4970 500
399 20250401 123400 367248810 4975 4975 4975 4975 0
400 20250401 123300 367248810 4975 4975 4975 4975 0
401 20250401 123200 367248810 4975 4975 4975 4975 172
402 20250401 123100 366393110 4980 4980 4980 4980 0
403 20250401 123000 366393110 4980 4980 4980 4980 0
404 20250401 122900 366393110 4980 4980 4980 4980 0
405 20250401 122800 366393110 4980 4980 4980 4980 362
406 20250401 122700 364590350 4980 4980 4980 4980 48
407 20250401 122600 364351310 4980 4980 4980 4980 0
408 20250401 122500 364351310 4980 4980 4980 4980 0
409 20250401 122400 364351310 4980 4980 4980 4980 0
410 20250401 122300 364351310 4980 5000 5000 4980 21
411 20250401 122200 364246330 4980 4980 4980 4980 0
412 20250401 122100 364246330 4980 4980 4980 4980 0
413 20250401 122000 364246330 4980 4980 4980 4980 0
414 20250401 121900 364246330 4980 4970 4980 4970 341
415 20250401 121800 362550045 4970 4970 4970 4970 2
416 20250401 121700 362540105 4965 4965 4965 4965 0
417 20250401 121600 362540105 4965 4965 4965 4965 150
418 20250401 121500 361795355 4965 4965 4965 4965 34
419 20250401 121400 361626545 4970 4970 4970 4970 896
420 20250401 121300 357173425 4975 4970 4975 4970 82
421 20250401 121200 356765880 4970 4970 4970 4970 0
422 20250401 121100 356765880 4970 4970 4970 4970 19
423 20250401 121000 356671450 4970 4965 4970 4965 200
424 20250401 120900 355677950 4955 4955 4955 4955 329
425 20250401 120800 354047755 4955 4955 4955 4955 0
426 20250401 120700 354047755 4955 4955 4955 4955 96
427 20250401 120600 353572075 4960 4960 4960 4960 0
428 20250401 120500 353572075 4960 4960 4960 4960 102
429 20250401 120400 353066155 4975 4965 4975 4965 677
430 20250401 120300 349701920 4960 4945 4960 4945 400
431 20250401 120200 347720920 4945 4950 4975 4945 940
432 20250401 120100 343069310 4970 4965 4970 4965 250
433 20250401 120000 341827610 4965 4965 4965 4965 11
434 20250401 115900 341772995 4950 4950 4950 4950 0
435 20250401 115800 341772995 4950 4950 4950 4950 0
436 20250401 115700 341772995 4950 4950 4950 4950 0
437 20250401 115600 341772995 4950 4950 4950 4950 500
438 20250401 115500 339297995 4950 4950 4950 4940 21
439 20250401 115400 339194140 4960 4960 4960 4960 0
440 20250401 115300 339194140 4960 4960 4960 4960 700
441 20250401 115200 335722140 4960 4960 4960 4960 196
442 20250401 115100 334749980 4960 4960 4960 4960 274
443 20250401 115000 333390940 4960 4965 4965 4960 1062
444 20250401 114900 328121095 4980 5010 5010 4980 2323
445 20250401 114800 316528640 5010 5050 5050 5010 347
446 20250401 114700 314781490 5050 5040 5070 5040 857
447 20250401 114600 310454040 5040 5040 5040 5040 43
448 20250401 114500 310237320 5040 5040 5040 5040 265
449 20250401 114400 308901720 5040 5040 5040 5040 0
450 20250401 114300 308901720 5040 5040 5040 5040 0
451 20250401 114200 308901720 5040 5010 5040 5010 601
452 20250401 114100 305890260 5010 5010 5010 5010 43
453 20250401 114000 305674830 5040 5040 5040 5040 0
454 20250401 113900 305674830 5040 5040 5040 5040 0
455 20250401 113800 305674830 5040 5030 5040 5030 56
456 20250401 113700 305393080 5040 5040 5040 5040 0
457 20250401 113600 305393080 5040 5040 5040 5040 0
458 20250401 113500 305393080 5040 5010 5040 5000 1668
459 20250401 113400 297049350 5040 5000 5040 5000 62
460 20250401 113300 296737470 5040 5040 5040 5040 0
461 20250401 113200 296737470 5040 5040 5040 5040 200
462 20250401 113100 295729470 5040 5030 5040 5030 81
463 20250401 113000 295321930 5000 5040 5040 5000 39
464 20250401 112900 295125810 5030 5040 5050 5030 58
465 20250401 112800 294833950 5030 5030 5050 5030 1662
466 20250401 112700 286473650 5040 5050 5050 5030 1150
467 20250401 112600 280679170 5050 5040 5050 5040 169
468 20250401 112500 279825760 5050 5020 5050 5010 113
469 20250401 112400 279258880 5050 5040 5050 5040 1063
470 20250401 112300 273891730 5020 5020 5020 5020 30
471 20250401 112200 273741130 5050 5020 5050 5020 16
472 20250401 112100 273660360 5050 5020 5050 5020 502
473 20250401 112000 271129270 5070 5070 5070 5020 403
474 20250401 111900 269094890 5080 5050 5080 5050 297
475 20250401 111800 267592300 5050 5020 5050 5020 1497
476 20250401 111700 260042500 5010 5010 5010 5010 18
477 20250401 111600 259952320 5020 5010 5020 5000 1322
478 20250401 111500 253333400 5010 5010 5010 4990 607
479 20250401 111400 250292730 5010 5010 5010 5010 63
480 20250401 111300 249977100 5020 4995 5020 4995 754
481 20250401 111200 246192180 5020 5030 5030 4985 380
482 20250401 111100 244282780 5030 4955 5030 4955 6103
483 20250401 111000 213828150 4955 4955 4955 4955 9
484 20250401 110900 213783555 4955 4945 4955 4925 1023
485 20250401 110800 208719785 4945 4945 4945 4945 240
486 20250401 110700 207532985 4950 4950 4950 4950 200
487 20250401 110600 206542985 4950 4950 4950 4950 270
488 20250401 110500 205206485 4920 4950 4955 4920 222
489 20250401 110400 204113525 4925 4955 4955 4925 5
490 20250401 110300 204088810 4955 4955 4955 4955 33
491 20250401 110200 203925295 4945 4945 4945 4945 326
492 20250401 110100 202313225 4960 4950 4960 4950 35
493 20250401 110000 202139635 4950 4975 4985 4950 1320
494 20250401 105900 195565145 4960 4935 4960 4935 1325
495 20250401 105800 189019110 4935 4930 4935 4930 1442
496 20250401 105700 181908440 4935 4915 4935 4910 2150
497 20250401 105600 171307565 4905 4885 4905 4880 503
498 20250401 105500 168844475 4880 4870 4880 4870 15
499 20250401 105400 168771350 4870 4870 4870 4870 500
500 20250401 105300 166336350 4870 4865 4870 4865 701
501 20250401 105200 162922735 4875 4900 4900 4875 643
502 20250401 105100 159785340 4930 4900 4930 4900 516
503 20250401 105000 157256570 4900 4905 4940 4870 850
504 20250401 104900 153084260 4900 4835 4900 4835 2768
505 20250401 104800 139617685 4835 4835 4835 4835 107
506 20250401 104700 139100340 4835 4835 4835 4835 0
507 20250401 104600 139100340 4835 4835 4835 4835 0
508 20250401 104500 139100340 4835 4825 4835 4825 1000
509 20250401 104400 134267080 4800 4800 4800 4800 0
510 20250401 104300 134267080 4800 4795 4800 4795 515
511 20250401 104200 131795155 4795 4795 4795 4795 0
512 20250401 104100 131795155 4795 4790 4795 4790 501
513 20250401 104000 129395360 4795 4795 4795 4795 0
514 20250401 103900 129395360 4795 4795 4795 4795 4
515 20250401 103800 129376180 4795 4795 4795 4795 75
516 20250401 103700 129016555 4790 4790 4790 4790 10
517 20250401 103600 128968655 4780 4775 4780 4775 116
518 20250401 103500 128414740 4770 4770 4770 4770 0
519 20250401 103400 128414740 4770 4770 4770 4770 6
520 20250401 103300 128386120 4775 4775 4775 4775 66
521 20250401 103200 128070970 4795 4795 4795 4795 10
522 20250401 103100 128023020 4790 4790 4790 4790 200
523 20250401 103000 127065020 4795 4795 4795 4795 0
524 20250401 102900 127065020 4795 4795 4795 4795 0
525 20250401 102800 127065020 4795 4795 4795 4795 2
526 20250401 102700 127055430 4795 4795 4795 4795 43
527 20250401 102600 126849245 4800 4800 4800 4800 0
528 20250401 102500 126849245 4800 4800 4800 4800 0
529 20250401 102400 126849245 4800 4800 4800 4800 0
530 20250401 102300 126849245 4800 4800 4800 4800 0
531 20250401 102200 126849245 4800 4800 4800 4800 2
532 20250401 102100 126839645 4775 4775 4775 4775 0
533 20250401 102000 126839645 4775 4775 4775 4775 213
534 20250401 101900 125822570 4775 4775 4775 4775 0
535 20250401 101800 125822570 4775 4775 4775 4775 0
536 20250401 101700 125822570 4775 4775 4775 4775 0
537 20250401 101600 125822570 4775 4775 4775 4775 0
538 20250401 101500 125822570 4775 4775 4775 4775 0
539 20250401 101400 125822570 4775 4770 4775 4770 267
540 20250401 101300 124547880 4765 4765 4765 4740 39
541 20250401 101200 124362070 4765 4765 4765 4765 35
542 20250401 101100 124195295 4740 4750 4750 4740 150
543 20250401 101000 123483795 4750 4770 4770 4750 172
544 20250401 100900 122666575 4770 4770 4770 4770 1
545 20250401 100800 122661805 4750 4750 4750 4750 11
546 20250401 100700 122609555 4750 4750 4750 4750 31
547 20250401 100600 122462305 4775 4775 4775 4775 0
548 20250401 100500 122462305 4775 4775 4775 4775 0
549 20250401 100400 122462305 4775 4775 4775 4775 0
550 20250401 100300 122462305 4775 4775 4775 4775 9
551 20250401 100200 122419330 4785 4785 4785 4785 1
552 20250401 100100 122414545 4735 4750 4750 4735 200
553 20250401 100000 121465970 4750 4760 4760 4750 1000
554 20250401 095900 116715355 4760 4760 4760 4760 0
555 20250401 095800 116715355 4760 4770 4770 4760 50
556 20250401 095700 116477110 4765 4765 4765 4765 0
557 20250401 095600 116477110 4765 4765 4765 4765 0
558 20250401 095500 116477110 4765 4765 4765 4765 10
559 20250401 095400 116429460 4770 4770 4770 4770 0
560 20250401 095300 116429460 4770 4770 4770 4770 120
561 20250401 095200 115857060 4780 4785 4785 4780 492
562 20250401 095100 113503290 4785 4785 4785 4785 31
563 20250401 095000 113354955 4780 4780 4780 4780 0
564 20250401 094900 113354955 4780 4780 4780 4780 0
565 20250401 094800 113354955 4780 4780 4780 4780 0
566 20250401 094700 113354955 4780 4780 4780 4780 50
567 20250401 094600 113115955 4780 4780 4780 4775 3224
568 20250401 094500 97705250 4780 4780 4780 4780 0
569 20250401 094400 97705250 4780 4780 4780 4780 0
570 20250401 094300 97705250 4780 4780 4780 4780 0
571 20250401 094200 97705250 4780 4780 4780 4780 0
572 20250401 094100 97705250 4780 4790 4790 4780 1588
573 20250401 094000 90105040 4800 4800 4800 4800 500
574 20250401 093900 87705040 4800 4800 4800 4800 260
575 20250401 093800 86457040 4800 4800 4800 4800 22
576 20250401 093700 86351440 4800 4800 4800 4800 0
577 20250401 093600 86351440 4800 4800 4800 4800 0
578 20250401 093500 86351440 4800 4800 4800 4800 393
579 20250401 093400 84465040 4805 4810 4810 4805 1328
580 20250401 093300 78077910 4810 4815 4815 4810 2130
581 20250401 093200 67823185 4815 4820 4820 4815 1243
582 20250401 093100 61837425 4815 4815 4815 4815 0
583 20250401 093000 61837425 4815 4825 4825 4815 350
584 20250401 092900 60150095 4850 4850 4850 4850 0
585 20250401 092800 60150095 4850 4845 4850 4845 16
586 20250401 092700 60072545 4850 4850 4850 4850 0
587 20250401 092600 60072545 4850 4850 4850 4850 2
588 20250401 092500 60062845 4830 4830 4830 4830 600
589 20250401 092400 57164845 4815 4815 4815 4815 282
590 20250401 092300 55807015 4815 4820 4820 4815 564
591 20250401 092200 53091220 4850 4850 4850 4850 0
592 20250401 092100 53091220 4850 4820 4850 4820 1536
593 20250401 092000 45658575 4845 4845 4845 4845 0
594 20250401 091900 45658575 4845 4845 4845 4845 0
595 20250401 091800 45658575 4845 4845 4845 4845 0
596 20250401 091700 45658575 4845 4855 4855 4845 3
597 20250401 091600 45644030 4805 4805 4805 4805 1
598 20250401 091500 45639225 4805 4805 4805 4805 600
599 20250401 091400 42756225 4840 4840 4840 4805 2477
600 20250401 091300 30821400 4840 4840 4840 4840 71
601 20250401 091200 30477760 4840 4840 4840 4840 4
602 20250401 091100 30458400 4840 4845 4845 4840 32
603 20250401 091000 30303495 4845 4840 4845 4840 1039
604 20250401 090900 25274635 4840 4870 4870 4840 1428
605 20250401 090800 18352520 4860 4860 4880 4860 935
606 20250401 090700 13796340 4860 4830 4860 4830 898
607 20250401 090600 9444200 4820 4790 4820 4790 234
608 20250401 090500 8320075 4790 4790 4790 4790 76
609 20250401 090400 7956035 4790 4765 4790 4765 107
610 20250401 090300 7446005 4770 4800 4800 4765 264
611 20250401 090200 6186775 4790 4770 4790 4770 7
612 20250401 090100 6153295 4765 4765 4765 4765 0
613 20250401 090000 6153295 4765 4720 4765 4720 1298

1
014710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17218543,0,85576158710,0.00
20250327,0,17218543,0,89019867310,0.00
20250326,0,17218543,0,89192052740,0.00
20250325,0,17218543,0,90913907040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17218543 0 85576158710 0.00
3 20250327 0 17218543 0 89019867310 0.00
4 20250326 0 17218543 0 89192052740 0.00
5 20250325 0 17218543 0 90913907040 0.00