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

614
015890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,122793110,4730,4730,4730,4730,89
20250401,191100,122793110,4730,4730,4730,4730,0
20250401,191000,122793110,4730,4730,4730,4730,0
20250401,190900,122793110,4730,4730,4730,4730,0
20250401,190800,122793110,4730,4730,4730,4730,0
20250401,190700,122793110,4730,4730,4730,4730,0
20250401,190600,122793110,4730,4730,4730,4730,0
20250401,190500,122793110,4730,4730,4730,4730,0
20250401,190400,122793110,4730,4730,4730,4730,0
20250401,190300,122793110,4730,4730,4730,4730,0
20250401,190200,122793110,4730,4730,4730,4730,0
20250401,190100,122793110,4730,4730,4730,4730,0
20250401,190000,122793110,4730,4730,4730,4730,0
20250401,185900,122793110,4730,4730,4730,4730,0
20250401,185800,122793110,4730,4730,4730,4730,0
20250401,185700,122793110,4730,4730,4730,4730,0
20250401,185600,122793110,4730,4730,4730,4730,0
20250401,185500,122793110,4730,4730,4730,4730,0
20250401,185400,122793110,4730,4730,4730,4730,0
20250401,185300,122793110,4730,4730,4730,4730,0
20250401,185200,122793110,4730,4730,4730,4730,0
20250401,185100,122793110,4730,4730,4730,4730,0
20250401,185000,122793110,4730,4730,4730,4730,0
20250401,184900,122793110,4730,4730,4730,4730,0
20250401,184800,122793110,4730,4730,4730,4730,0
20250401,184700,122793110,4730,4730,4730,4730,0
20250401,184600,122793110,4730,4730,4730,4730,0
20250401,184500,122793110,4730,4730,4730,4730,0
20250401,184400,122793110,4730,4730,4730,4730,0
20250401,184300,122793110,4730,4730,4730,4730,0
20250401,184200,122793110,4730,4730,4730,4730,89
20250401,184100,122793110,4730,4730,4730,4730,0
20250401,184000,122793110,4730,4730,4730,4730,0
20250401,183900,122793110,4730,4730,4730,4730,0
20250401,183800,122793110,4730,4730,4730,4730,0
20250401,183700,122793110,4730,4730,4730,4730,0
20250401,183600,122793110,4730,4730,4730,4730,0
20250401,183500,122793110,4730,4730,4730,4730,0
20250401,183400,122793110,4730,4730,4730,4730,0
20250401,183300,122793110,4730,4730,4730,4730,0
20250401,183200,122793110,4730,4730,4730,4730,0
20250401,183100,122793110,4730,4730,4730,4730,0
20250401,183000,122793110,4730,4730,4730,4730,0
20250401,182900,122793110,4730,4730,4730,4730,0
20250401,182800,122793110,4730,4730,4730,4730,0
20250401,182700,122793110,4730,4730,4730,4730,0
20250401,182600,122793110,4730,4730,4730,4730,0
20250401,182500,122793110,4730,4730,4730,4730,0
20250401,182400,122793110,4730,4730,4730,4730,0
20250401,182300,122793110,4730,4730,4730,4730,0
20250401,182200,122793110,4730,4730,4730,4730,0
20250401,182100,122793110,4730,4730,4730,4730,0
20250401,182000,122793110,4730,4730,4730,4730,0
20250401,181900,122793110,4730,4730,4730,4730,0
20250401,181800,122793110,4730,4730,4730,4730,0
20250401,181700,122793110,4730,4730,4730,4730,0
20250401,181600,122793110,4730,4730,4730,4730,0
20250401,181500,122793110,4730,4730,4730,4730,0
20250401,181400,122793110,4730,4730,4730,4730,0
20250401,181300,122793110,4730,4730,4730,4730,0
20250401,181200,122793110,4730,4730,4730,4730,89
20250401,181100,122793110,4730,4730,4730,4730,0
20250401,181000,122793110,4730,4730,4730,4730,0
20250401,180900,122793110,4730,4730,4730,4730,0
20250401,180800,122793110,4730,4730,4730,4730,0
20250401,180700,122793110,4730,4730,4730,4730,0
20250401,180600,122793110,4730,4730,4730,4730,0
20250401,180500,122793110,4730,4730,4730,4730,0
20250401,180400,122793110,4730,4730,4730,4730,0
20250401,180300,122793110,4730,4730,4730,4730,0
20250401,180200,122793110,4730,4730,4730,4730,0
20250401,180100,122793110,4730,4730,4730,4730,0
20250401,180000,122793110,4730,4730,4730,4730,0
20250401,175900,122793110,4730,4730,4730,4730,0
20250401,175800,122793110,4730,4730,4730,4730,0
20250401,175700,122793110,4730,4730,4730,4730,0
20250401,175600,122793110,4730,4730,4730,4730,0
20250401,175500,122793110,4730,4730,4730,4730,0
20250401,175400,122793110,4730,4730,4730,4730,0
20250401,175300,122793110,4730,4730,4730,4730,0
20250401,175200,122793110,4730,4730,4730,4730,0
20250401,175100,122793110,4730,4730,4730,4730,0
20250401,175000,122793110,4730,4730,4730,4730,0
20250401,174900,122793110,4730,4730,4730,4730,0
20250401,174800,122793110,4730,4730,4730,4730,0
20250401,174700,122793110,4730,4730,4730,4730,0
20250401,174600,122793110,4730,4730,4730,4730,0
20250401,174500,122793110,4730,4730,4730,4730,0
20250401,174400,122793110,4730,4730,4730,4730,0
20250401,174300,122793110,4730,4730,4730,4730,0
20250401,174200,122793110,4730,4730,4730,4730,89
20250401,174100,122793110,4730,4730,4730,4730,0
20250401,174000,122793110,4730,4730,4730,4730,0
20250401,173900,122793110,4730,4730,4730,4730,0
20250401,173800,122793110,4730,4730,4730,4730,0
20250401,173700,122793110,4730,4730,4730,4730,0
20250401,173600,122793110,4730,4730,4730,4730,0
20250401,173500,122793110,4730,4730,4730,4730,0
20250401,173400,122793110,4730,4730,4730,4730,0
20250401,173300,122793110,4730,4730,4730,4730,0
20250401,173200,122793110,4730,4730,4730,4730,0
20250401,173100,122793110,4730,4730,4730,4730,0
20250401,173000,122793110,4730,4730,4730,4730,0
20250401,172900,122793110,4730,4730,4730,4730,0
20250401,172800,122793110,4730,4730,4730,4730,0
20250401,172700,122793110,4730,4730,4730,4730,0
20250401,172600,122793110,4730,4730,4730,4730,0
20250401,172500,122793110,4730,4730,4730,4730,0
20250401,172400,122793110,4730,4730,4730,4730,0
20250401,172300,122793110,4730,4730,4730,4730,0
20250401,172200,122793110,4730,4730,4730,4730,0
20250401,172100,122793110,4730,4730,4730,4730,0
20250401,172000,122793110,4730,4730,4730,4730,0
20250401,171900,122793110,4730,4730,4730,4730,0
20250401,171800,122793110,4730,4730,4730,4730,0
20250401,171700,122793110,4730,4730,4730,4730,0
20250401,171600,122793110,4730,4730,4730,4730,0
20250401,171500,122793110,4730,4730,4730,4730,0
20250401,171400,122793110,4730,4730,4730,4730,0
20250401,171300,122793110,4730,4730,4730,4730,0
20250401,171200,122793110,4730,4730,4730,4730,89
20250401,171100,122793110,4730,4730,4730,4730,0
20250401,171000,122793110,4730,4730,4730,4730,0
20250401,170900,122793110,4730,4730,4730,4730,0
20250401,170800,122793110,4730,4730,4730,4730,0
20250401,170700,122793110,4730,4730,4730,4730,0
20250401,170600,122793110,4730,4730,4730,4730,0
20250401,170500,122793110,4730,4730,4730,4730,0
20250401,170400,122793110,4730,4730,4730,4730,0
20250401,170300,122793110,4730,4730,4730,4730,0
20250401,170200,122793110,4730,4730,4730,4730,0
20250401,170100,122793110,4730,4730,4730,4730,0
20250401,170000,122793110,4730,4730,4730,4730,0
20250401,165900,122793110,4730,4730,4730,4730,0
20250401,165800,122793110,4730,4730,4730,4730,0
20250401,165700,122793110,4730,4730,4730,4730,0
20250401,165600,122793110,4730,4730,4730,4730,0
20250401,165500,122793110,4730,4730,4730,4730,0
20250401,165400,122793110,4730,4730,4730,4730,0
20250401,165300,122793110,4730,4730,4730,4730,0
20250401,165200,122793110,4730,4730,4730,4730,0
20250401,165100,122793110,4730,4730,4730,4730,0
20250401,165000,122793110,4730,4730,4730,4730,0
20250401,164900,122793110,4730,4730,4730,4730,0
20250401,164800,122793110,4730,4730,4730,4730,0
20250401,164700,122793110,4730,4730,4730,4730,0
20250401,164600,122793110,4730,4730,4730,4730,0
20250401,164500,122793110,4730,4730,4730,4730,0
20250401,164400,122793110,4730,4730,4730,4730,0
20250401,164300,122793110,4730,4730,4730,4730,0
20250401,164200,122793110,4730,4730,4730,4730,89
20250401,164100,122793110,4730,4730,4730,4730,0
20250401,164000,122793110,4730,4730,4730,4730,0
20250401,163900,122793110,4730,4730,4730,4730,0
20250401,163800,122793110,4730,4730,4730,4730,0
20250401,163700,122793110,4730,4730,4730,4730,0
20250401,163600,122793110,4730,4730,4730,4730,0
20250401,163500,122793110,4730,4730,4730,4730,0
20250401,163400,122793110,4730,4730,4730,4730,0
20250401,163300,122793110,4730,4730,4730,4730,0
20250401,163200,122793110,4730,4730,4730,4730,0
20250401,163100,122793110,4730,4730,4730,4730,0
20250401,163000,122793110,4730,4730,4730,4730,0
20250401,162900,122793110,4730,4730,4730,4730,0
20250401,162800,122793110,4730,4730,4730,4730,0
20250401,162700,122793110,4730,4730,4730,4730,0
20250401,162600,122793110,4730,4730,4730,4730,0
20250401,162500,122793110,4730,4730,4730,4730,0
20250401,162400,122793110,4730,4730,4730,4730,0
20250401,162300,122793110,4730,4730,4730,4730,0
20250401,162200,122793110,4730,4730,4730,4730,0
20250401,162100,122793110,4730,4730,4730,4730,0
20250401,162000,122793110,4730,4730,4730,4730,0
20250401,161900,122793110,4730,4730,4730,4730,0
20250401,161800,122793110,4730,4730,4730,4730,0
20250401,161700,122793110,4730,4730,4730,4730,0
20250401,161600,122793110,4730,4730,4730,4730,0
20250401,161500,122793110,4730,4730,4730,4730,0
20250401,161400,122793110,4730,4730,4730,4730,0
20250401,161300,122793110,4730,4730,4730,4730,0
20250401,161200,122793110,4730,4730,4730,4730,89
20250401,161100,122793110,4730,4730,4730,4730,0
20250401,161000,122793110,4730,4730,4730,4730,0
20250401,160900,122793110,4730,4730,4730,4730,0
20250401,160800,122793110,4730,4730,4730,4730,0
20250401,160700,122793110,4730,4730,4730,4730,0
20250401,160600,122793110,4730,4730,4730,4730,0
20250401,160500,122793110,4730,4730,4730,4730,0
20250401,160400,122793110,4730,4730,4730,4730,0
20250401,160300,122793110,4730,4730,4730,4730,0
20250401,160200,122793110,4730,4730,4730,4730,0
20250401,160100,122793110,4730,4730,4730,4730,0
20250401,160000,122793110,4730,4730,4730,4730,0
20250401,155900,122793110,4730,4730,4730,4730,0
20250401,155800,122793110,4730,4730,4730,4730,0
20250401,155700,122793110,4730,4730,4730,4730,0
20250401,155600,122793110,4730,4730,4730,4730,0
20250401,155500,122793110,4730,4730,4730,4730,0
20250401,155400,122793110,4730,4730,4730,4730,0
20250401,155300,122793110,4730,4730,4730,4730,0
20250401,155200,122793110,4730,4730,4730,4730,0
20250401,155100,122793110,4730,4730,4730,4730,0
20250401,155000,122793110,4730,4730,4730,4730,0
20250401,154900,122793110,4730,4730,4730,4730,0
20250401,154800,122793110,4730,4730,4730,4730,0
20250401,154700,122793110,4730,4730,4730,4730,0
20250401,154600,122793110,4730,4730,4730,4730,0
20250401,154500,122793110,4730,4730,4730,4730,0
20250401,154400,122793110,4730,4730,4730,4730,0
20250401,154300,122793110,4730,4730,4730,4730,0
20250401,154200,122793110,4730,4730,4730,4730,89
20250401,154100,122793110,4730,4730,4730,4730,0
20250401,154000,122793110,4730,4730,4730,4730,0
20250401,153900,122793110,4730,4730,4730,4730,0
20250401,153800,122793110,4730,4730,4730,4730,0
20250401,153700,122793110,4730,4730,4730,4730,0
20250401,153600,122793110,4730,4730,4730,4730,0
20250401,153500,122793110,4730,4730,4730,4730,0
20250401,153400,122793110,4730,4730,4730,4730,0
20250401,153300,122793110,4730,4730,4730,4730,0
20250401,153200,122793110,4730,4730,4730,4730,0
20250401,153100,122793110,4730,4730,4730,4730,0
20250401,153000,122793110,4730,4730,4730,4730,89
20250401,152900,122372140,4730,4730,4730,4730,0
20250401,152800,122372140,4730,4730,4730,4730,0
20250401,152700,122372140,4730,4730,4730,4730,0
20250401,152600,122372140,4730,4730,4730,4730,0
20250401,152500,122372140,4730,4730,4730,4730,0
20250401,152400,122372140,4730,4730,4730,4730,0
20250401,152300,122372140,4730,4730,4730,4730,0
20250401,152200,122372140,4730,4730,4730,4730,0
20250401,152100,122372140,4730,4730,4730,4730,0
20250401,152000,122372140,4730,4730,4730,4730,0
20250401,151900,122372140,4730,4730,4730,4730,0
20250401,151800,122372140,4730,4730,4730,4730,0
20250401,151700,122372140,4730,4730,4730,4730,0
20250401,151600,122372140,4730,4730,4730,4730,0
20250401,151500,122372140,4730,4715,4730,4715,111
20250401,151400,121848745,4715,4715,4715,4715,300
20250401,151300,120434245,4730,4730,4730,4730,0
20250401,151200,120434245,4730,4730,4730,4730,0
20250401,151100,120434245,4730,4730,4730,4730,0
20250401,151000,120434245,4730,4730,4730,4730,0
20250401,150900,120434245,4730,4730,4730,4730,2
20250401,150800,120424785,4715,4725,4725,4715,2100
20250401,150700,110522875,4730,4730,4730,4730,0
20250401,150600,110522875,4730,4725,4730,4725,4
20250401,150500,110503965,4720,4720,4720,4720,0
20250401,150400,110503965,4720,4720,4720,4720,0
20250401,150300,110503965,4720,4720,4720,4720,0
20250401,150200,110503965,4720,4720,4720,4720,79
20250401,150100,110131085,4720,4720,4720,4720,182
20250401,150000,109272045,4720,4725,4725,4720,30
20250401,145900,109130430,4725,4725,4725,4725,8
20250401,145800,109092630,4720,4720,4720,4720,0
20250401,145700,109092630,4720,4720,4720,4720,26
20250401,145600,108969910,4720,4720,4720,4720,167
20250401,145500,108181670,4730,4730,4730,4730,0
20250401,145400,108181670,4730,4730,4730,4730,0
20250401,145300,108181670,4730,4730,4730,4730,0
20250401,145200,108181670,4730,4730,4730,4730,0
20250401,145100,108181670,4730,4730,4730,4730,10
20250401,145000,108134370,4730,4725,4730,4720,1250
20250401,144900,102233810,4730,4730,4730,4730,0
20250401,144800,102233810,4730,4730,4730,4730,0
20250401,144700,102233810,4730,4730,4730,4730,0
20250401,144600,102233810,4730,4730,4730,4730,0
20250401,144500,102233810,4730,4730,4730,4730,10
20250401,144400,102186510,4730,4725,4730,4725,24
20250401,144300,102073040,4730,4730,4730,4730,0
20250401,144200,102073040,4730,4730,4730,4730,0
20250401,144100,102073040,4730,4730,4730,4730,0
20250401,144000,102073040,4730,4730,4730,4730,0
20250401,143900,102073040,4730,4730,4730,4730,0
20250401,143800,102073040,4730,4730,4730,4730,0
20250401,143700,102073040,4730,4730,4730,4730,85
20250401,143600,101670990,4730,4730,4730,4730,2
20250401,143500,101661530,4735,4735,4735,4735,0
20250401,143400,101661530,4735,4735,4735,4735,0
20250401,143300,101661530,4735,4735,4735,4735,0
20250401,143200,101661530,4735,4735,4735,4735,15
20250401,143100,101590505,4735,4735,4735,4735,0
20250401,143000,101590505,4735,4735,4735,4735,0
20250401,142900,101590505,4735,4735,4735,4735,0
20250401,142800,101590505,4735,4735,4735,4735,0
20250401,142700,101590505,4735,4735,4735,4735,0
20250401,142600,101590505,4735,4735,4735,4735,0
20250401,142500,101590505,4735,4735,4735,4735,2
20250401,142400,101581035,4730,4730,4730,4730,0
20250401,142300,101581035,4730,4730,4730,4730,0
20250401,142200,101581035,4730,4730,4730,4730,0
20250401,142100,101581035,4730,4730,4730,4730,0
20250401,142000,101581035,4730,4730,4730,4730,0
20250401,141900,101581035,4730,4730,4730,4730,0
20250401,141800,101581035,4730,4730,4730,4730,0
20250401,141700,101581035,4730,4730,4730,4730,0
20250401,141600,101581035,4730,4730,4730,4730,0
20250401,141500,101581035,4730,4730,4730,4730,17
20250401,141400,101500625,4725,4730,4730,4725,984
20250401,141300,96850805,4730,4730,4730,4730,501
20250401,141200,94481075,4730,4730,4730,4730,462
20250401,141100,92295815,4740,4740,4740,4740,0
20250401,141000,92295815,4740,4740,4740,4740,1
20250401,140900,92291075,4735,4735,4735,4735,0
20250401,140800,92291075,4735,4735,4735,4735,0
20250401,140700,92291075,4735,4735,4735,4735,84
20250401,140600,91893335,4735,4735,4735,4735,316
20250401,140500,90397075,4740,4740,4740,4740,0
20250401,140400,90397075,4740,4740,4740,4740,13
20250401,140300,90335455,4740,4740,4740,4740,65
20250401,140200,90027355,4740,4740,4740,4740,1
20250401,140100,90022615,4735,4735,4735,4735,0
20250401,140000,90022615,4735,4735,4735,4735,0
20250401,135900,90022615,4735,4735,4735,4735,0
20250401,135800,90022615,4735,4735,4735,4735,0
20250401,135700,90022615,4735,4735,4735,4735,0
20250401,135600,90022615,4735,4735,4735,4735,0
20250401,135500,90022615,4735,4735,4735,4735,0
20250401,135400,90022615,4735,4735,4735,4735,1045
20250401,135300,85074540,4735,4735,4735,4735,0
20250401,135200,85074540,4735,4735,4735,4735,250
20250401,135100,83890790,4745,4745,4745,4745,0
20250401,135000,83890790,4745,4745,4745,4745,0
20250401,134900,83890790,4745,4745,4745,4745,0
20250401,134800,83890790,4745,4745,4745,4745,0
20250401,134700,83890790,4745,4745,4745,4745,0
20250401,134600,83890790,4745,4745,4745,4745,1
20250401,134500,83886045,4745,4745,4745,4745,0
20250401,134400,83886045,4745,4745,4745,4745,100
20250401,134300,83411545,4745,4745,4745,4745,30
20250401,134200,83269195,4745,4745,4745,4745,0
20250401,134100,83269195,4745,4745,4745,4745,0
20250401,134000,83269195,4745,4745,4745,4745,0
20250401,133900,83269195,4745,4745,4745,4745,0
20250401,133800,83269195,4745,4745,4745,4745,0
20250401,133700,83269195,4745,4745,4745,4745,0
20250401,133600,83269195,4745,4745,4745,4745,0
20250401,133500,83269195,4745,4745,4745,4745,0
20250401,133400,83269195,4745,4745,4745,4745,3
20250401,133300,83254960,4745,4745,4745,4745,736
20250401,133200,79762640,4745,4745,4745,4745,0
20250401,133100,79762640,4745,4745,4745,4745,0
20250401,133000,79762640,4745,4745,4745,4745,0
20250401,132900,79762640,4745,4745,4745,4745,0
20250401,132800,79762640,4745,4745,4745,4745,0
20250401,132700,79762640,4745,4745,4745,4745,0
20250401,132600,79762640,4745,4745,4745,4745,0
20250401,132500,79762640,4745,4740,4745,4740,4
20250401,132400,79743670,4735,4735,4735,4735,0
20250401,132300,79743670,4735,4735,4735,4735,0
20250401,132200,79743670,4735,4735,4735,4735,0
20250401,132100,79743670,4735,4735,4735,4735,0
20250401,132000,79743670,4735,4735,4735,4735,0
20250401,131900,79743670,4735,4735,4735,4735,0
20250401,131800,79743670,4735,4745,4745,4735,2
20250401,131700,79734190,4745,4745,4745,4745,0
20250401,131600,79734190,4745,4745,4745,4745,0
20250401,131500,79734190,4745,4745,4745,4745,0
20250401,131400,79734190,4745,4745,4745,4745,0
20250401,131300,79734190,4745,4745,4745,4745,0
20250401,131200,79734190,4745,4745,4745,4745,0
20250401,131100,79734190,4745,4745,4745,4745,0
20250401,131000,79734190,4745,4745,4745,4745,2
20250401,130900,79724700,4745,4745,4745,4745,0
20250401,130800,79724700,4745,4745,4745,4745,0
20250401,130700,79724700,4745,4745,4745,4745,0
20250401,130600,79724700,4745,4745,4745,4745,0
20250401,130500,79724700,4745,4745,4745,4745,0
20250401,130400,79724700,4745,4745,4745,4745,0
20250401,130300,79724700,4745,4745,4745,4745,0
20250401,130200,79724700,4745,4745,4745,4745,0
20250401,130100,79724700,4745,4745,4745,4745,0
20250401,130000,79724700,4745,4745,4745,4745,0
20250401,125900,79724700,4745,4745,4745,4745,1
20250401,125800,79719955,4740,4740,4740,4740,0
20250401,125700,79719955,4740,4740,4740,4740,0
20250401,125600,79719955,4740,4740,4740,4740,0
20250401,125500,79719955,4740,4740,4740,4740,0
20250401,125400,79719955,4740,4740,4740,4740,0
20250401,125300,79719955,4740,4740,4740,4740,0
20250401,125200,79719955,4740,4740,4740,4740,0
20250401,125100,79719955,4740,4740,4740,4740,0
20250401,125000,79719955,4740,4755,4755,4740,3001
20250401,124900,65493705,4755,4755,4755,4755,0
20250401,124800,65493705,4755,4755,4755,4755,0
20250401,124700,65493705,4755,4755,4755,4755,0
20250401,124600,65493705,4755,4755,4755,4755,0
20250401,124500,65493705,4755,4755,4755,4755,1
20250401,124400,65488950,4750,4750,4750,4750,2
20250401,124300,65479450,4750,4750,4750,4750,0
20250401,124200,65479450,4750,4750,4750,4750,0
20250401,124100,65479450,4750,4750,4750,4750,20
20250401,124000,65384450,4760,4755,4760,4755,515
20250401,123900,62935245,4750,4750,4750,4750,0
20250401,123800,62935245,4750,4750,4750,4750,0
20250401,123700,62935245,4750,4750,4750,4750,0
20250401,123600,62935245,4750,4750,4750,4750,0
20250401,123500,62935245,4750,4750,4750,4750,0
20250401,123400,62935245,4750,4750,4750,4750,0
20250401,123300,62935245,4750,4750,4750,4750,73
20250401,123200,62588495,4750,4750,4750,4750,0
20250401,123100,62588495,4750,4750,4750,4750,0
20250401,123000,62588495,4750,4750,4750,4750,0
20250401,122900,62588495,4750,4750,4750,4750,0
20250401,122800,62588495,4750,4750,4750,4750,306
20250401,122700,61134995,4750,4750,4750,4750,0
20250401,122600,61134995,4750,4750,4750,4750,0
20250401,122500,61134995,4750,4750,4750,4750,0
20250401,122400,61134995,4750,4750,4750,4750,0
20250401,122300,61134995,4750,4750,4750,4750,1
20250401,122200,61130245,4750,4750,4750,4750,0
20250401,122100,61130245,4750,4750,4750,4750,0
20250401,122000,61130245,4750,4750,4750,4750,0
20250401,121900,61130245,4750,4750,4750,4750,0
20250401,121800,61130245,4750,4750,4750,4750,1
20250401,121700,61125495,4745,4745,4745,4745,0
20250401,121600,61125495,4745,4745,4745,4745,0
20250401,121500,61125495,4745,4745,4745,4745,1
20250401,121400,61120750,4750,4750,4750,4750,0
20250401,121300,61120750,4750,4750,4750,4750,0
20250401,121200,61120750,4750,4750,4750,4750,0
20250401,121100,61120750,4750,4750,4750,4750,1
20250401,121000,61116000,4750,4750,4750,4750,0
20250401,120900,61116000,4750,4750,4750,4750,0
20250401,120800,61116000,4750,4750,4750,4750,0
20250401,120700,61116000,4750,4750,4750,4750,0
20250401,120600,61116000,4750,4750,4750,4750,1
20250401,120500,61111250,4750,4750,4750,4750,0
20250401,120400,61111250,4750,4750,4750,4750,0
20250401,120300,61111250,4750,4750,4750,4750,0
20250401,120200,61111250,4750,4750,4750,4750,0
20250401,120100,61111250,4750,4750,4750,4750,1
20250401,120000,61106500,4745,4745,4745,4745,0
20250401,115900,61106500,4745,4745,4745,4745,0
20250401,115800,61106500,4745,4745,4745,4745,70
20250401,115700,60774350,4750,4750,4750,4750,0
20250401,115600,60774350,4750,4750,4750,4750,1
20250401,115500,60769600,4750,4750,4750,4750,50
20250401,115400,60532100,4750,4750,4750,4750,0
20250401,115300,60532100,4750,4750,4750,4750,0
20250401,115200,60532100,4750,4750,4750,4750,0
20250401,115100,60532100,4750,4750,4750,4750,0
20250401,115000,60532100,4750,4750,4750,4750,0
20250401,114900,60532100,4750,4750,4750,4750,1
20250401,114800,60527350,4750,4750,4750,4750,0
20250401,114700,60527350,4750,4750,4750,4750,0
20250401,114600,60527350,4750,4750,4750,4750,31
20250401,114500,60380100,4750,4750,4750,4750,0
20250401,114400,60380100,4750,4745,4750,4745,222
20250401,114300,59326545,4745,4745,4745,4745,9
20250401,114200,59283840,4745,4745,4745,4745,0
20250401,114100,59283840,4745,4745,4745,4745,2
20250401,114000,59274350,4745,4745,4745,4745,0
20250401,113900,59274350,4745,4745,4745,4745,0
20250401,113800,59274350,4745,4745,4745,4745,0
20250401,113700,59274350,4745,4745,4745,4745,3
20250401,113600,59260115,4750,4750,4750,4750,5
20250401,113500,59236365,4750,4750,4750,4750,21
20250401,113400,59136615,4750,4750,4750,4750,0
20250401,113300,59136615,4750,4750,4750,4750,0
20250401,113200,59136615,4750,4750,4750,4750,0
20250401,113100,59136615,4750,4750,4750,4750,0
20250401,113000,59136615,4750,4750,4750,4750,5
20250401,112900,59112865,4750,4750,4750,4750,1
20250401,112800,59108115,4745,4745,4745,4745,0
20250401,112700,59108115,4745,4745,4750,4745,801
20250401,112600,55307220,4740,4740,4740,4740,0
20250401,112500,55307220,4740,4740,4740,4740,13
20250401,112400,55245600,4745,4745,4745,4745,2
20250401,112300,55236110,4740,4740,4740,4740,114
20250401,112200,54695750,4740,4740,4740,4740,12
20250401,112100,54638870,4740,4740,4740,4740,0
20250401,112000,54638870,4740,4740,4740,4740,4
20250401,111900,54619910,4745,4745,4745,4745,0
20250401,111800,54619910,4745,4745,4745,4745,0
20250401,111700,54619910,4745,4745,4745,4745,0
20250401,111600,54619910,4745,4745,4745,4745,0
20250401,111500,54619910,4745,4745,4745,4745,0
20250401,111400,54619910,4745,4745,4745,4745,0
20250401,111300,54619910,4745,4745,4745,4745,1
20250401,111200,54615165,4740,4740,4740,4740,0
20250401,111100,54615165,4740,4740,4740,4740,0
20250401,111000,54615165,4740,4740,4740,4740,0
20250401,110900,54615165,4740,4740,4740,4740,0
20250401,110800,54615165,4740,4735,4740,4735,3781
20250401,110700,36712070,4730,4730,4730,4730,0
20250401,110600,36712070,4730,4735,4735,4730,362
20250401,110500,34998010,4730,4730,4730,4730,0
20250401,110400,34998010,4730,4730,4730,4730,0
20250401,110300,34998010,4730,4730,4730,4730,4
20250401,110200,34979090,4730,4730,4735,4730,1645
20250401,110100,27191745,4725,4725,4725,4725,2
20250401,110000,27182295,4725,4725,4725,4725,0
20250401,105900,27182295,4725,4725,4725,4725,2
20250401,105800,27172845,4735,4735,4735,4735,0
20250401,105700,27172845,4735,4735,4735,4735,0
20250401,105600,27172845,4735,4730,4735,4730,3
20250401,105500,27158650,4720,4720,4720,4720,0
20250401,105400,27158650,4720,4730,4730,4720,100
20250401,105300,26686260,4735,4735,4735,4735,0
20250401,105200,26686260,4735,4735,4735,4735,0
20250401,105100,26686260,4735,4735,4735,4735,1
20250401,105000,26681525,4735,4735,4735,4735,0
20250401,104900,26681525,4735,4735,4735,4735,0
20250401,104800,26681525,4735,4735,4735,4735,0
20250401,104700,26681525,4735,4735,4735,4735,0
20250401,104600,26681525,4735,4735,4735,4735,0
20250401,104500,26681525,4735,4735,4735,4735,0
20250401,104400,26681525,4735,4735,4735,4735,1
20250401,104300,26676790,4735,4735,4735,4735,0
20250401,104200,26676790,4735,4735,4735,4735,30
20250401,104100,26534740,4735,4735,4735,4735,0
20250401,104000,26534740,4735,4735,4735,4735,0
20250401,103900,26534740,4735,4735,4735,4735,1
20250401,103800,26530005,4730,4730,4730,4730,1
20250401,103700,26525275,4735,4735,4735,4735,0
20250401,103600,26525275,4735,4735,4735,4735,0
20250401,103500,26525275,4735,4735,4735,4735,0
20250401,103400,26525275,4735,4735,4735,4735,1
20250401,103300,26520540,4735,4735,4735,4735,0
20250401,103200,26520540,4735,4735,4735,4735,10
20250401,103100,26473190,4735,4735,4735,4735,0
20250401,103000,26473190,4735,4735,4735,4735,0
20250401,102900,26473190,4735,4735,4735,4735,1
20250401,102800,26468455,4735,4735,4735,4735,0
20250401,102700,26468455,4735,4735,4735,4735,70
20250401,102600,26137005,4735,4735,4735,4735,2
20250401,102500,26127535,4730,4735,4735,4730,122
20250401,102400,25550365,4735,4735,4735,4735,16
20250401,102300,25474605,4735,4735,4735,4735,0
20250401,102200,25474605,4735,4735,4735,4735,1
20250401,102100,25469870,4730,4730,4730,4730,0
20250401,102000,25469870,4730,4730,4730,4730,0
20250401,101900,25469870,4730,4730,4730,4730,0
20250401,101800,25469870,4730,4730,4730,4730,1
20250401,101700,25465140,4730,4730,4730,4730,0
20250401,101600,25465140,4730,4730,4730,4730,19
20250401,101500,25375270,4730,4730,4730,4730,65
20250401,101400,25067820,4730,4730,4730,4730,50
20250401,101300,24831320,4730,4730,4730,4730,20
20250401,101200,24736720,4730,4730,4730,4730,131
20250401,101100,24117090,4725,4725,4725,4725,0
20250401,101000,24117090,4725,4725,4725,4725,80
20250401,100900,23739090,4725,4725,4725,4725,9
20250401,100800,23696565,4725,4725,4725,4725,50
20250401,100700,23460315,4725,4725,4725,4725,31
20250401,100600,23313840,4725,4720,4725,4720,111
20250401,100500,22789620,4725,4725,4725,4725,0
20250401,100400,22789620,4725,4720,4725,4720,100
20250401,100300,22317130,4710,4710,4710,4710,15
20250401,100200,22246480,4710,4715,4715,4710,500
20250401,100100,19891285,4715,4715,4715,4715,1300
20250401,100000,13761785,4715,4730,4730,4715,1001
20250401,095900,9039705,4730,4730,4730,4730,0
20250401,095800,9039705,4730,4730,4730,4730,0
20250401,095700,9039705,4730,4730,4730,4730,0
20250401,095600,9039705,4730,4730,4730,4730,0
20250401,095500,9039705,4730,4725,4730,4725,119
20250401,095400,8476930,4720,4720,4720,4720,9
20250401,095300,8434450,4725,4725,4725,4725,0
20250401,095200,8434450,4725,4725,4725,4725,1
20250401,095100,8429725,4725,4725,4725,4725,2
20250401,095000,8420275,4730,4730,4730,4730,1
20250401,094900,8415545,4730,4730,4730,4730,0
20250401,094800,8415545,4730,4730,4730,4730,0
20250401,094700,8415545,4730,4730,4730,4730,0
20250401,094600,8415545,4730,4730,4730,4730,1
20250401,094500,8410815,4725,4725,4725,4725,0
20250401,094400,8410815,4725,4725,4725,4725,288
20250401,094300,7050015,4730,4730,4730,4730,31
20250401,094200,6903385,4735,4735,4735,4735,1
20250401,094100,6898650,4735,4735,4735,4735,0
20250401,094000,6898650,4735,4735,4735,4735,7
20250401,093900,6865505,4730,4730,4730,4730,30
20250401,093800,6723605,4735,4735,4735,4735,0
20250401,093700,6723605,4735,4735,4735,4735,2
20250401,093600,6714135,4725,4725,4725,4725,33
20250401,093500,6558210,4730,4730,4730,4730,0
20250401,093400,6558210,4730,4730,4730,4730,2
20250401,093300,6548750,4735,4735,4735,4735,0
20250401,093200,6548750,4735,4735,4735,4735,0
20250401,093100,6548750,4735,4735,4735,4735,10
20250401,093000,6501400,4735,4735,4735,4735,3
20250401,092900,6487195,4740,4740,4740,4740,1
20250401,092800,6482455,4735,4740,4740,4735,3
20250401,092700,6468245,4735,4735,4735,4735,4
20250401,092600,6449305,4740,4740,4740,4740,0
20250401,092500,6449305,4740,4740,4740,4740,0
20250401,092400,6449305,4740,4745,4745,4735,629
20250401,092300,3470800,4745,4745,4745,4745,0
20250401,092200,3470800,4745,4745,4745,4745,2
20250401,092100,3461310,4745,4745,4745,4745,2
20250401,092000,3451820,4750,4750,4750,4750,0
20250401,091900,3451820,4750,4750,4750,4750,0
20250401,091800,3451820,4750,4750,4750,4750,0
20250401,091700,3451820,4750,4750,4750,4750,0
20250401,091600,3451820,4750,4750,4750,4750,0
20250401,091500,3451820,4750,4740,4750,4740,5
20250401,091400,3428100,4740,4740,4740,4740,0
20250401,091300,3428100,4740,4740,4740,4740,50
20250401,091200,3191100,4740,4740,4740,4740,29
20250401,091100,3053640,4735,4735,4735,4735,0
20250401,091000,3053640,4735,4735,4735,4735,0
20250401,090900,3053640,4735,4735,4735,4735,5
20250401,090800,3029965,4740,4740,4740,4740,1
20250401,090700,3025225,4740,4730,4740,4730,492
20250401,090600,695190,4730,4730,4730,4730,89
20250401,090500,274220,4730,4730,4730,4730,1
20250401,090400,269490,4730,4730,4730,4730,2
20250401,090300,260030,4735,4735,4735,4735,0
20250401,090200,260030,4735,4735,4735,4735,1
20250401,090100,255295,4735,4735,4735,4735,1
20250401,090000,250560,4740,4725,4740,4725,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 122793110 4730 4730 4730 4730 89
3 20250401 191100 122793110 4730 4730 4730 4730 0
4 20250401 191000 122793110 4730 4730 4730 4730 0
5 20250401 190900 122793110 4730 4730 4730 4730 0
6 20250401 190800 122793110 4730 4730 4730 4730 0
7 20250401 190700 122793110 4730 4730 4730 4730 0
8 20250401 190600 122793110 4730 4730 4730 4730 0
9 20250401 190500 122793110 4730 4730 4730 4730 0
10 20250401 190400 122793110 4730 4730 4730 4730 0
11 20250401 190300 122793110 4730 4730 4730 4730 0
12 20250401 190200 122793110 4730 4730 4730 4730 0
13 20250401 190100 122793110 4730 4730 4730 4730 0
14 20250401 190000 122793110 4730 4730 4730 4730 0
15 20250401 185900 122793110 4730 4730 4730 4730 0
16 20250401 185800 122793110 4730 4730 4730 4730 0
17 20250401 185700 122793110 4730 4730 4730 4730 0
18 20250401 185600 122793110 4730 4730 4730 4730 0
19 20250401 185500 122793110 4730 4730 4730 4730 0
20 20250401 185400 122793110 4730 4730 4730 4730 0
21 20250401 185300 122793110 4730 4730 4730 4730 0
22 20250401 185200 122793110 4730 4730 4730 4730 0
23 20250401 185100 122793110 4730 4730 4730 4730 0
24 20250401 185000 122793110 4730 4730 4730 4730 0
25 20250401 184900 122793110 4730 4730 4730 4730 0
26 20250401 184800 122793110 4730 4730 4730 4730 0
27 20250401 184700 122793110 4730 4730 4730 4730 0
28 20250401 184600 122793110 4730 4730 4730 4730 0
29 20250401 184500 122793110 4730 4730 4730 4730 0
30 20250401 184400 122793110 4730 4730 4730 4730 0
31 20250401 184300 122793110 4730 4730 4730 4730 0
32 20250401 184200 122793110 4730 4730 4730 4730 89
33 20250401 184100 122793110 4730 4730 4730 4730 0
34 20250401 184000 122793110 4730 4730 4730 4730 0
35 20250401 183900 122793110 4730 4730 4730 4730 0
36 20250401 183800 122793110 4730 4730 4730 4730 0
37 20250401 183700 122793110 4730 4730 4730 4730 0
38 20250401 183600 122793110 4730 4730 4730 4730 0
39 20250401 183500 122793110 4730 4730 4730 4730 0
40 20250401 183400 122793110 4730 4730 4730 4730 0
41 20250401 183300 122793110 4730 4730 4730 4730 0
42 20250401 183200 122793110 4730 4730 4730 4730 0
43 20250401 183100 122793110 4730 4730 4730 4730 0
44 20250401 183000 122793110 4730 4730 4730 4730 0
45 20250401 182900 122793110 4730 4730 4730 4730 0
46 20250401 182800 122793110 4730 4730 4730 4730 0
47 20250401 182700 122793110 4730 4730 4730 4730 0
48 20250401 182600 122793110 4730 4730 4730 4730 0
49 20250401 182500 122793110 4730 4730 4730 4730 0
50 20250401 182400 122793110 4730 4730 4730 4730 0
51 20250401 182300 122793110 4730 4730 4730 4730 0
52 20250401 182200 122793110 4730 4730 4730 4730 0
53 20250401 182100 122793110 4730 4730 4730 4730 0
54 20250401 182000 122793110 4730 4730 4730 4730 0
55 20250401 181900 122793110 4730 4730 4730 4730 0
56 20250401 181800 122793110 4730 4730 4730 4730 0
57 20250401 181700 122793110 4730 4730 4730 4730 0
58 20250401 181600 122793110 4730 4730 4730 4730 0
59 20250401 181500 122793110 4730 4730 4730 4730 0
60 20250401 181400 122793110 4730 4730 4730 4730 0
61 20250401 181300 122793110 4730 4730 4730 4730 0
62 20250401 181200 122793110 4730 4730 4730 4730 89
63 20250401 181100 122793110 4730 4730 4730 4730 0
64 20250401 181000 122793110 4730 4730 4730 4730 0
65 20250401 180900 122793110 4730 4730 4730 4730 0
66 20250401 180800 122793110 4730 4730 4730 4730 0
67 20250401 180700 122793110 4730 4730 4730 4730 0
68 20250401 180600 122793110 4730 4730 4730 4730 0
69 20250401 180500 122793110 4730 4730 4730 4730 0
70 20250401 180400 122793110 4730 4730 4730 4730 0
71 20250401 180300 122793110 4730 4730 4730 4730 0
72 20250401 180200 122793110 4730 4730 4730 4730 0
73 20250401 180100 122793110 4730 4730 4730 4730 0
74 20250401 180000 122793110 4730 4730 4730 4730 0
75 20250401 175900 122793110 4730 4730 4730 4730 0
76 20250401 175800 122793110 4730 4730 4730 4730 0
77 20250401 175700 122793110 4730 4730 4730 4730 0
78 20250401 175600 122793110 4730 4730 4730 4730 0
79 20250401 175500 122793110 4730 4730 4730 4730 0
80 20250401 175400 122793110 4730 4730 4730 4730 0
81 20250401 175300 122793110 4730 4730 4730 4730 0
82 20250401 175200 122793110 4730 4730 4730 4730 0
83 20250401 175100 122793110 4730 4730 4730 4730 0
84 20250401 175000 122793110 4730 4730 4730 4730 0
85 20250401 174900 122793110 4730 4730 4730 4730 0
86 20250401 174800 122793110 4730 4730 4730 4730 0
87 20250401 174700 122793110 4730 4730 4730 4730 0
88 20250401 174600 122793110 4730 4730 4730 4730 0
89 20250401 174500 122793110 4730 4730 4730 4730 0
90 20250401 174400 122793110 4730 4730 4730 4730 0
91 20250401 174300 122793110 4730 4730 4730 4730 0
92 20250401 174200 122793110 4730 4730 4730 4730 89
93 20250401 174100 122793110 4730 4730 4730 4730 0
94 20250401 174000 122793110 4730 4730 4730 4730 0
95 20250401 173900 122793110 4730 4730 4730 4730 0
96 20250401 173800 122793110 4730 4730 4730 4730 0
97 20250401 173700 122793110 4730 4730 4730 4730 0
98 20250401 173600 122793110 4730 4730 4730 4730 0
99 20250401 173500 122793110 4730 4730 4730 4730 0
100 20250401 173400 122793110 4730 4730 4730 4730 0
101 20250401 173300 122793110 4730 4730 4730 4730 0
102 20250401 173200 122793110 4730 4730 4730 4730 0
103 20250401 173100 122793110 4730 4730 4730 4730 0
104 20250401 173000 122793110 4730 4730 4730 4730 0
105 20250401 172900 122793110 4730 4730 4730 4730 0
106 20250401 172800 122793110 4730 4730 4730 4730 0
107 20250401 172700 122793110 4730 4730 4730 4730 0
108 20250401 172600 122793110 4730 4730 4730 4730 0
109 20250401 172500 122793110 4730 4730 4730 4730 0
110 20250401 172400 122793110 4730 4730 4730 4730 0
111 20250401 172300 122793110 4730 4730 4730 4730 0
112 20250401 172200 122793110 4730 4730 4730 4730 0
113 20250401 172100 122793110 4730 4730 4730 4730 0
114 20250401 172000 122793110 4730 4730 4730 4730 0
115 20250401 171900 122793110 4730 4730 4730 4730 0
116 20250401 171800 122793110 4730 4730 4730 4730 0
117 20250401 171700 122793110 4730 4730 4730 4730 0
118 20250401 171600 122793110 4730 4730 4730 4730 0
119 20250401 171500 122793110 4730 4730 4730 4730 0
120 20250401 171400 122793110 4730 4730 4730 4730 0
121 20250401 171300 122793110 4730 4730 4730 4730 0
122 20250401 171200 122793110 4730 4730 4730 4730 89
123 20250401 171100 122793110 4730 4730 4730 4730 0
124 20250401 171000 122793110 4730 4730 4730 4730 0
125 20250401 170900 122793110 4730 4730 4730 4730 0
126 20250401 170800 122793110 4730 4730 4730 4730 0
127 20250401 170700 122793110 4730 4730 4730 4730 0
128 20250401 170600 122793110 4730 4730 4730 4730 0
129 20250401 170500 122793110 4730 4730 4730 4730 0
130 20250401 170400 122793110 4730 4730 4730 4730 0
131 20250401 170300 122793110 4730 4730 4730 4730 0
132 20250401 170200 122793110 4730 4730 4730 4730 0
133 20250401 170100 122793110 4730 4730 4730 4730 0
134 20250401 170000 122793110 4730 4730 4730 4730 0
135 20250401 165900 122793110 4730 4730 4730 4730 0
136 20250401 165800 122793110 4730 4730 4730 4730 0
137 20250401 165700 122793110 4730 4730 4730 4730 0
138 20250401 165600 122793110 4730 4730 4730 4730 0
139 20250401 165500 122793110 4730 4730 4730 4730 0
140 20250401 165400 122793110 4730 4730 4730 4730 0
141 20250401 165300 122793110 4730 4730 4730 4730 0
142 20250401 165200 122793110 4730 4730 4730 4730 0
143 20250401 165100 122793110 4730 4730 4730 4730 0
144 20250401 165000 122793110 4730 4730 4730 4730 0
145 20250401 164900 122793110 4730 4730 4730 4730 0
146 20250401 164800 122793110 4730 4730 4730 4730 0
147 20250401 164700 122793110 4730 4730 4730 4730 0
148 20250401 164600 122793110 4730 4730 4730 4730 0
149 20250401 164500 122793110 4730 4730 4730 4730 0
150 20250401 164400 122793110 4730 4730 4730 4730 0
151 20250401 164300 122793110 4730 4730 4730 4730 0
152 20250401 164200 122793110 4730 4730 4730 4730 89
153 20250401 164100 122793110 4730 4730 4730 4730 0
154 20250401 164000 122793110 4730 4730 4730 4730 0
155 20250401 163900 122793110 4730 4730 4730 4730 0
156 20250401 163800 122793110 4730 4730 4730 4730 0
157 20250401 163700 122793110 4730 4730 4730 4730 0
158 20250401 163600 122793110 4730 4730 4730 4730 0
159 20250401 163500 122793110 4730 4730 4730 4730 0
160 20250401 163400 122793110 4730 4730 4730 4730 0
161 20250401 163300 122793110 4730 4730 4730 4730 0
162 20250401 163200 122793110 4730 4730 4730 4730 0
163 20250401 163100 122793110 4730 4730 4730 4730 0
164 20250401 163000 122793110 4730 4730 4730 4730 0
165 20250401 162900 122793110 4730 4730 4730 4730 0
166 20250401 162800 122793110 4730 4730 4730 4730 0
167 20250401 162700 122793110 4730 4730 4730 4730 0
168 20250401 162600 122793110 4730 4730 4730 4730 0
169 20250401 162500 122793110 4730 4730 4730 4730 0
170 20250401 162400 122793110 4730 4730 4730 4730 0
171 20250401 162300 122793110 4730 4730 4730 4730 0
172 20250401 162200 122793110 4730 4730 4730 4730 0
173 20250401 162100 122793110 4730 4730 4730 4730 0
174 20250401 162000 122793110 4730 4730 4730 4730 0
175 20250401 161900 122793110 4730 4730 4730 4730 0
176 20250401 161800 122793110 4730 4730 4730 4730 0
177 20250401 161700 122793110 4730 4730 4730 4730 0
178 20250401 161600 122793110 4730 4730 4730 4730 0
179 20250401 161500 122793110 4730 4730 4730 4730 0
180 20250401 161400 122793110 4730 4730 4730 4730 0
181 20250401 161300 122793110 4730 4730 4730 4730 0
182 20250401 161200 122793110 4730 4730 4730 4730 89
183 20250401 161100 122793110 4730 4730 4730 4730 0
184 20250401 161000 122793110 4730 4730 4730 4730 0
185 20250401 160900 122793110 4730 4730 4730 4730 0
186 20250401 160800 122793110 4730 4730 4730 4730 0
187 20250401 160700 122793110 4730 4730 4730 4730 0
188 20250401 160600 122793110 4730 4730 4730 4730 0
189 20250401 160500 122793110 4730 4730 4730 4730 0
190 20250401 160400 122793110 4730 4730 4730 4730 0
191 20250401 160300 122793110 4730 4730 4730 4730 0
192 20250401 160200 122793110 4730 4730 4730 4730 0
193 20250401 160100 122793110 4730 4730 4730 4730 0
194 20250401 160000 122793110 4730 4730 4730 4730 0
195 20250401 155900 122793110 4730 4730 4730 4730 0
196 20250401 155800 122793110 4730 4730 4730 4730 0
197 20250401 155700 122793110 4730 4730 4730 4730 0
198 20250401 155600 122793110 4730 4730 4730 4730 0
199 20250401 155500 122793110 4730 4730 4730 4730 0
200 20250401 155400 122793110 4730 4730 4730 4730 0
201 20250401 155300 122793110 4730 4730 4730 4730 0
202 20250401 155200 122793110 4730 4730 4730 4730 0
203 20250401 155100 122793110 4730 4730 4730 4730 0
204 20250401 155000 122793110 4730 4730 4730 4730 0
205 20250401 154900 122793110 4730 4730 4730 4730 0
206 20250401 154800 122793110 4730 4730 4730 4730 0
207 20250401 154700 122793110 4730 4730 4730 4730 0
208 20250401 154600 122793110 4730 4730 4730 4730 0
209 20250401 154500 122793110 4730 4730 4730 4730 0
210 20250401 154400 122793110 4730 4730 4730 4730 0
211 20250401 154300 122793110 4730 4730 4730 4730 0
212 20250401 154200 122793110 4730 4730 4730 4730 89
213 20250401 154100 122793110 4730 4730 4730 4730 0
214 20250401 154000 122793110 4730 4730 4730 4730 0
215 20250401 153900 122793110 4730 4730 4730 4730 0
216 20250401 153800 122793110 4730 4730 4730 4730 0
217 20250401 153700 122793110 4730 4730 4730 4730 0
218 20250401 153600 122793110 4730 4730 4730 4730 0
219 20250401 153500 122793110 4730 4730 4730 4730 0
220 20250401 153400 122793110 4730 4730 4730 4730 0
221 20250401 153300 122793110 4730 4730 4730 4730 0
222 20250401 153200 122793110 4730 4730 4730 4730 0
223 20250401 153100 122793110 4730 4730 4730 4730 0
224 20250401 153000 122793110 4730 4730 4730 4730 89
225 20250401 152900 122372140 4730 4730 4730 4730 0
226 20250401 152800 122372140 4730 4730 4730 4730 0
227 20250401 152700 122372140 4730 4730 4730 4730 0
228 20250401 152600 122372140 4730 4730 4730 4730 0
229 20250401 152500 122372140 4730 4730 4730 4730 0
230 20250401 152400 122372140 4730 4730 4730 4730 0
231 20250401 152300 122372140 4730 4730 4730 4730 0
232 20250401 152200 122372140 4730 4730 4730 4730 0
233 20250401 152100 122372140 4730 4730 4730 4730 0
234 20250401 152000 122372140 4730 4730 4730 4730 0
235 20250401 151900 122372140 4730 4730 4730 4730 0
236 20250401 151800 122372140 4730 4730 4730 4730 0
237 20250401 151700 122372140 4730 4730 4730 4730 0
238 20250401 151600 122372140 4730 4730 4730 4730 0
239 20250401 151500 122372140 4730 4715 4730 4715 111
240 20250401 151400 121848745 4715 4715 4715 4715 300
241 20250401 151300 120434245 4730 4730 4730 4730 0
242 20250401 151200 120434245 4730 4730 4730 4730 0
243 20250401 151100 120434245 4730 4730 4730 4730 0
244 20250401 151000 120434245 4730 4730 4730 4730 0
245 20250401 150900 120434245 4730 4730 4730 4730 2
246 20250401 150800 120424785 4715 4725 4725 4715 2100
247 20250401 150700 110522875 4730 4730 4730 4730 0
248 20250401 150600 110522875 4730 4725 4730 4725 4
249 20250401 150500 110503965 4720 4720 4720 4720 0
250 20250401 150400 110503965 4720 4720 4720 4720 0
251 20250401 150300 110503965 4720 4720 4720 4720 0
252 20250401 150200 110503965 4720 4720 4720 4720 79
253 20250401 150100 110131085 4720 4720 4720 4720 182
254 20250401 150000 109272045 4720 4725 4725 4720 30
255 20250401 145900 109130430 4725 4725 4725 4725 8
256 20250401 145800 109092630 4720 4720 4720 4720 0
257 20250401 145700 109092630 4720 4720 4720 4720 26
258 20250401 145600 108969910 4720 4720 4720 4720 167
259 20250401 145500 108181670 4730 4730 4730 4730 0
260 20250401 145400 108181670 4730 4730 4730 4730 0
261 20250401 145300 108181670 4730 4730 4730 4730 0
262 20250401 145200 108181670 4730 4730 4730 4730 0
263 20250401 145100 108181670 4730 4730 4730 4730 10
264 20250401 145000 108134370 4730 4725 4730 4720 1250
265 20250401 144900 102233810 4730 4730 4730 4730 0
266 20250401 144800 102233810 4730 4730 4730 4730 0
267 20250401 144700 102233810 4730 4730 4730 4730 0
268 20250401 144600 102233810 4730 4730 4730 4730 0
269 20250401 144500 102233810 4730 4730 4730 4730 10
270 20250401 144400 102186510 4730 4725 4730 4725 24
271 20250401 144300 102073040 4730 4730 4730 4730 0
272 20250401 144200 102073040 4730 4730 4730 4730 0
273 20250401 144100 102073040 4730 4730 4730 4730 0
274 20250401 144000 102073040 4730 4730 4730 4730 0
275 20250401 143900 102073040 4730 4730 4730 4730 0
276 20250401 143800 102073040 4730 4730 4730 4730 0
277 20250401 143700 102073040 4730 4730 4730 4730 85
278 20250401 143600 101670990 4730 4730 4730 4730 2
279 20250401 143500 101661530 4735 4735 4735 4735 0
280 20250401 143400 101661530 4735 4735 4735 4735 0
281 20250401 143300 101661530 4735 4735 4735 4735 0
282 20250401 143200 101661530 4735 4735 4735 4735 15
283 20250401 143100 101590505 4735 4735 4735 4735 0
284 20250401 143000 101590505 4735 4735 4735 4735 0
285 20250401 142900 101590505 4735 4735 4735 4735 0
286 20250401 142800 101590505 4735 4735 4735 4735 0
287 20250401 142700 101590505 4735 4735 4735 4735 0
288 20250401 142600 101590505 4735 4735 4735 4735 0
289 20250401 142500 101590505 4735 4735 4735 4735 2
290 20250401 142400 101581035 4730 4730 4730 4730 0
291 20250401 142300 101581035 4730 4730 4730 4730 0
292 20250401 142200 101581035 4730 4730 4730 4730 0
293 20250401 142100 101581035 4730 4730 4730 4730 0
294 20250401 142000 101581035 4730 4730 4730 4730 0
295 20250401 141900 101581035 4730 4730 4730 4730 0
296 20250401 141800 101581035 4730 4730 4730 4730 0
297 20250401 141700 101581035 4730 4730 4730 4730 0
298 20250401 141600 101581035 4730 4730 4730 4730 0
299 20250401 141500 101581035 4730 4730 4730 4730 17
300 20250401 141400 101500625 4725 4730 4730 4725 984
301 20250401 141300 96850805 4730 4730 4730 4730 501
302 20250401 141200 94481075 4730 4730 4730 4730 462
303 20250401 141100 92295815 4740 4740 4740 4740 0
304 20250401 141000 92295815 4740 4740 4740 4740 1
305 20250401 140900 92291075 4735 4735 4735 4735 0
306 20250401 140800 92291075 4735 4735 4735 4735 0
307 20250401 140700 92291075 4735 4735 4735 4735 84
308 20250401 140600 91893335 4735 4735 4735 4735 316
309 20250401 140500 90397075 4740 4740 4740 4740 0
310 20250401 140400 90397075 4740 4740 4740 4740 13
311 20250401 140300 90335455 4740 4740 4740 4740 65
312 20250401 140200 90027355 4740 4740 4740 4740 1
313 20250401 140100 90022615 4735 4735 4735 4735 0
314 20250401 140000 90022615 4735 4735 4735 4735 0
315 20250401 135900 90022615 4735 4735 4735 4735 0
316 20250401 135800 90022615 4735 4735 4735 4735 0
317 20250401 135700 90022615 4735 4735 4735 4735 0
318 20250401 135600 90022615 4735 4735 4735 4735 0
319 20250401 135500 90022615 4735 4735 4735 4735 0
320 20250401 135400 90022615 4735 4735 4735 4735 1045
321 20250401 135300 85074540 4735 4735 4735 4735 0
322 20250401 135200 85074540 4735 4735 4735 4735 250
323 20250401 135100 83890790 4745 4745 4745 4745 0
324 20250401 135000 83890790 4745 4745 4745 4745 0
325 20250401 134900 83890790 4745 4745 4745 4745 0
326 20250401 134800 83890790 4745 4745 4745 4745 0
327 20250401 134700 83890790 4745 4745 4745 4745 0
328 20250401 134600 83890790 4745 4745 4745 4745 1
329 20250401 134500 83886045 4745 4745 4745 4745 0
330 20250401 134400 83886045 4745 4745 4745 4745 100
331 20250401 134300 83411545 4745 4745 4745 4745 30
332 20250401 134200 83269195 4745 4745 4745 4745 0
333 20250401 134100 83269195 4745 4745 4745 4745 0
334 20250401 134000 83269195 4745 4745 4745 4745 0
335 20250401 133900 83269195 4745 4745 4745 4745 0
336 20250401 133800 83269195 4745 4745 4745 4745 0
337 20250401 133700 83269195 4745 4745 4745 4745 0
338 20250401 133600 83269195 4745 4745 4745 4745 0
339 20250401 133500 83269195 4745 4745 4745 4745 0
340 20250401 133400 83269195 4745 4745 4745 4745 3
341 20250401 133300 83254960 4745 4745 4745 4745 736
342 20250401 133200 79762640 4745 4745 4745 4745 0
343 20250401 133100 79762640 4745 4745 4745 4745 0
344 20250401 133000 79762640 4745 4745 4745 4745 0
345 20250401 132900 79762640 4745 4745 4745 4745 0
346 20250401 132800 79762640 4745 4745 4745 4745 0
347 20250401 132700 79762640 4745 4745 4745 4745 0
348 20250401 132600 79762640 4745 4745 4745 4745 0
349 20250401 132500 79762640 4745 4740 4745 4740 4
350 20250401 132400 79743670 4735 4735 4735 4735 0
351 20250401 132300 79743670 4735 4735 4735 4735 0
352 20250401 132200 79743670 4735 4735 4735 4735 0
353 20250401 132100 79743670 4735 4735 4735 4735 0
354 20250401 132000 79743670 4735 4735 4735 4735 0
355 20250401 131900 79743670 4735 4735 4735 4735 0
356 20250401 131800 79743670 4735 4745 4745 4735 2
357 20250401 131700 79734190 4745 4745 4745 4745 0
358 20250401 131600 79734190 4745 4745 4745 4745 0
359 20250401 131500 79734190 4745 4745 4745 4745 0
360 20250401 131400 79734190 4745 4745 4745 4745 0
361 20250401 131300 79734190 4745 4745 4745 4745 0
362 20250401 131200 79734190 4745 4745 4745 4745 0
363 20250401 131100 79734190 4745 4745 4745 4745 0
364 20250401 131000 79734190 4745 4745 4745 4745 2
365 20250401 130900 79724700 4745 4745 4745 4745 0
366 20250401 130800 79724700 4745 4745 4745 4745 0
367 20250401 130700 79724700 4745 4745 4745 4745 0
368 20250401 130600 79724700 4745 4745 4745 4745 0
369 20250401 130500 79724700 4745 4745 4745 4745 0
370 20250401 130400 79724700 4745 4745 4745 4745 0
371 20250401 130300 79724700 4745 4745 4745 4745 0
372 20250401 130200 79724700 4745 4745 4745 4745 0
373 20250401 130100 79724700 4745 4745 4745 4745 0
374 20250401 130000 79724700 4745 4745 4745 4745 0
375 20250401 125900 79724700 4745 4745 4745 4745 1
376 20250401 125800 79719955 4740 4740 4740 4740 0
377 20250401 125700 79719955 4740 4740 4740 4740 0
378 20250401 125600 79719955 4740 4740 4740 4740 0
379 20250401 125500 79719955 4740 4740 4740 4740 0
380 20250401 125400 79719955 4740 4740 4740 4740 0
381 20250401 125300 79719955 4740 4740 4740 4740 0
382 20250401 125200 79719955 4740 4740 4740 4740 0
383 20250401 125100 79719955 4740 4740 4740 4740 0
384 20250401 125000 79719955 4740 4755 4755 4740 3001
385 20250401 124900 65493705 4755 4755 4755 4755 0
386 20250401 124800 65493705 4755 4755 4755 4755 0
387 20250401 124700 65493705 4755 4755 4755 4755 0
388 20250401 124600 65493705 4755 4755 4755 4755 0
389 20250401 124500 65493705 4755 4755 4755 4755 1
390 20250401 124400 65488950 4750 4750 4750 4750 2
391 20250401 124300 65479450 4750 4750 4750 4750 0
392 20250401 124200 65479450 4750 4750 4750 4750 0
393 20250401 124100 65479450 4750 4750 4750 4750 20
394 20250401 124000 65384450 4760 4755 4760 4755 515
395 20250401 123900 62935245 4750 4750 4750 4750 0
396 20250401 123800 62935245 4750 4750 4750 4750 0
397 20250401 123700 62935245 4750 4750 4750 4750 0
398 20250401 123600 62935245 4750 4750 4750 4750 0
399 20250401 123500 62935245 4750 4750 4750 4750 0
400 20250401 123400 62935245 4750 4750 4750 4750 0
401 20250401 123300 62935245 4750 4750 4750 4750 73
402 20250401 123200 62588495 4750 4750 4750 4750 0
403 20250401 123100 62588495 4750 4750 4750 4750 0
404 20250401 123000 62588495 4750 4750 4750 4750 0
405 20250401 122900 62588495 4750 4750 4750 4750 0
406 20250401 122800 62588495 4750 4750 4750 4750 306
407 20250401 122700 61134995 4750 4750 4750 4750 0
408 20250401 122600 61134995 4750 4750 4750 4750 0
409 20250401 122500 61134995 4750 4750 4750 4750 0
410 20250401 122400 61134995 4750 4750 4750 4750 0
411 20250401 122300 61134995 4750 4750 4750 4750 1
412 20250401 122200 61130245 4750 4750 4750 4750 0
413 20250401 122100 61130245 4750 4750 4750 4750 0
414 20250401 122000 61130245 4750 4750 4750 4750 0
415 20250401 121900 61130245 4750 4750 4750 4750 0
416 20250401 121800 61130245 4750 4750 4750 4750 1
417 20250401 121700 61125495 4745 4745 4745 4745 0
418 20250401 121600 61125495 4745 4745 4745 4745 0
419 20250401 121500 61125495 4745 4745 4745 4745 1
420 20250401 121400 61120750 4750 4750 4750 4750 0
421 20250401 121300 61120750 4750 4750 4750 4750 0
422 20250401 121200 61120750 4750 4750 4750 4750 0
423 20250401 121100 61120750 4750 4750 4750 4750 1
424 20250401 121000 61116000 4750 4750 4750 4750 0
425 20250401 120900 61116000 4750 4750 4750 4750 0
426 20250401 120800 61116000 4750 4750 4750 4750 0
427 20250401 120700 61116000 4750 4750 4750 4750 0
428 20250401 120600 61116000 4750 4750 4750 4750 1
429 20250401 120500 61111250 4750 4750 4750 4750 0
430 20250401 120400 61111250 4750 4750 4750 4750 0
431 20250401 120300 61111250 4750 4750 4750 4750 0
432 20250401 120200 61111250 4750 4750 4750 4750 0
433 20250401 120100 61111250 4750 4750 4750 4750 1
434 20250401 120000 61106500 4745 4745 4745 4745 0
435 20250401 115900 61106500 4745 4745 4745 4745 0
436 20250401 115800 61106500 4745 4745 4745 4745 70
437 20250401 115700 60774350 4750 4750 4750 4750 0
438 20250401 115600 60774350 4750 4750 4750 4750 1
439 20250401 115500 60769600 4750 4750 4750 4750 50
440 20250401 115400 60532100 4750 4750 4750 4750 0
441 20250401 115300 60532100 4750 4750 4750 4750 0
442 20250401 115200 60532100 4750 4750 4750 4750 0
443 20250401 115100 60532100 4750 4750 4750 4750 0
444 20250401 115000 60532100 4750 4750 4750 4750 0
445 20250401 114900 60532100 4750 4750 4750 4750 1
446 20250401 114800 60527350 4750 4750 4750 4750 0
447 20250401 114700 60527350 4750 4750 4750 4750 0
448 20250401 114600 60527350 4750 4750 4750 4750 31
449 20250401 114500 60380100 4750 4750 4750 4750 0
450 20250401 114400 60380100 4750 4745 4750 4745 222
451 20250401 114300 59326545 4745 4745 4745 4745 9
452 20250401 114200 59283840 4745 4745 4745 4745 0
453 20250401 114100 59283840 4745 4745 4745 4745 2
454 20250401 114000 59274350 4745 4745 4745 4745 0
455 20250401 113900 59274350 4745 4745 4745 4745 0
456 20250401 113800 59274350 4745 4745 4745 4745 0
457 20250401 113700 59274350 4745 4745 4745 4745 3
458 20250401 113600 59260115 4750 4750 4750 4750 5
459 20250401 113500 59236365 4750 4750 4750 4750 21
460 20250401 113400 59136615 4750 4750 4750 4750 0
461 20250401 113300 59136615 4750 4750 4750 4750 0
462 20250401 113200 59136615 4750 4750 4750 4750 0
463 20250401 113100 59136615 4750 4750 4750 4750 0
464 20250401 113000 59136615 4750 4750 4750 4750 5
465 20250401 112900 59112865 4750 4750 4750 4750 1
466 20250401 112800 59108115 4745 4745 4745 4745 0
467 20250401 112700 59108115 4745 4745 4750 4745 801
468 20250401 112600 55307220 4740 4740 4740 4740 0
469 20250401 112500 55307220 4740 4740 4740 4740 13
470 20250401 112400 55245600 4745 4745 4745 4745 2
471 20250401 112300 55236110 4740 4740 4740 4740 114
472 20250401 112200 54695750 4740 4740 4740 4740 12
473 20250401 112100 54638870 4740 4740 4740 4740 0
474 20250401 112000 54638870 4740 4740 4740 4740 4
475 20250401 111900 54619910 4745 4745 4745 4745 0
476 20250401 111800 54619910 4745 4745 4745 4745 0
477 20250401 111700 54619910 4745 4745 4745 4745 0
478 20250401 111600 54619910 4745 4745 4745 4745 0
479 20250401 111500 54619910 4745 4745 4745 4745 0
480 20250401 111400 54619910 4745 4745 4745 4745 0
481 20250401 111300 54619910 4745 4745 4745 4745 1
482 20250401 111200 54615165 4740 4740 4740 4740 0
483 20250401 111100 54615165 4740 4740 4740 4740 0
484 20250401 111000 54615165 4740 4740 4740 4740 0
485 20250401 110900 54615165 4740 4740 4740 4740 0
486 20250401 110800 54615165 4740 4735 4740 4735 3781
487 20250401 110700 36712070 4730 4730 4730 4730 0
488 20250401 110600 36712070 4730 4735 4735 4730 362
489 20250401 110500 34998010 4730 4730 4730 4730 0
490 20250401 110400 34998010 4730 4730 4730 4730 0
491 20250401 110300 34998010 4730 4730 4730 4730 4
492 20250401 110200 34979090 4730 4730 4735 4730 1645
493 20250401 110100 27191745 4725 4725 4725 4725 2
494 20250401 110000 27182295 4725 4725 4725 4725 0
495 20250401 105900 27182295 4725 4725 4725 4725 2
496 20250401 105800 27172845 4735 4735 4735 4735 0
497 20250401 105700 27172845 4735 4735 4735 4735 0
498 20250401 105600 27172845 4735 4730 4735 4730 3
499 20250401 105500 27158650 4720 4720 4720 4720 0
500 20250401 105400 27158650 4720 4730 4730 4720 100
501 20250401 105300 26686260 4735 4735 4735 4735 0
502 20250401 105200 26686260 4735 4735 4735 4735 0
503 20250401 105100 26686260 4735 4735 4735 4735 1
504 20250401 105000 26681525 4735 4735 4735 4735 0
505 20250401 104900 26681525 4735 4735 4735 4735 0
506 20250401 104800 26681525 4735 4735 4735 4735 0
507 20250401 104700 26681525 4735 4735 4735 4735 0
508 20250401 104600 26681525 4735 4735 4735 4735 0
509 20250401 104500 26681525 4735 4735 4735 4735 0
510 20250401 104400 26681525 4735 4735 4735 4735 1
511 20250401 104300 26676790 4735 4735 4735 4735 0
512 20250401 104200 26676790 4735 4735 4735 4735 30
513 20250401 104100 26534740 4735 4735 4735 4735 0
514 20250401 104000 26534740 4735 4735 4735 4735 0
515 20250401 103900 26534740 4735 4735 4735 4735 1
516 20250401 103800 26530005 4730 4730 4730 4730 1
517 20250401 103700 26525275 4735 4735 4735 4735 0
518 20250401 103600 26525275 4735 4735 4735 4735 0
519 20250401 103500 26525275 4735 4735 4735 4735 0
520 20250401 103400 26525275 4735 4735 4735 4735 1
521 20250401 103300 26520540 4735 4735 4735 4735 0
522 20250401 103200 26520540 4735 4735 4735 4735 10
523 20250401 103100 26473190 4735 4735 4735 4735 0
524 20250401 103000 26473190 4735 4735 4735 4735 0
525 20250401 102900 26473190 4735 4735 4735 4735 1
526 20250401 102800 26468455 4735 4735 4735 4735 0
527 20250401 102700 26468455 4735 4735 4735 4735 70
528 20250401 102600 26137005 4735 4735 4735 4735 2
529 20250401 102500 26127535 4730 4735 4735 4730 122
530 20250401 102400 25550365 4735 4735 4735 4735 16
531 20250401 102300 25474605 4735 4735 4735 4735 0
532 20250401 102200 25474605 4735 4735 4735 4735 1
533 20250401 102100 25469870 4730 4730 4730 4730 0
534 20250401 102000 25469870 4730 4730 4730 4730 0
535 20250401 101900 25469870 4730 4730 4730 4730 0
536 20250401 101800 25469870 4730 4730 4730 4730 1
537 20250401 101700 25465140 4730 4730 4730 4730 0
538 20250401 101600 25465140 4730 4730 4730 4730 19
539 20250401 101500 25375270 4730 4730 4730 4730 65
540 20250401 101400 25067820 4730 4730 4730 4730 50
541 20250401 101300 24831320 4730 4730 4730 4730 20
542 20250401 101200 24736720 4730 4730 4730 4730 131
543 20250401 101100 24117090 4725 4725 4725 4725 0
544 20250401 101000 24117090 4725 4725 4725 4725 80
545 20250401 100900 23739090 4725 4725 4725 4725 9
546 20250401 100800 23696565 4725 4725 4725 4725 50
547 20250401 100700 23460315 4725 4725 4725 4725 31
548 20250401 100600 23313840 4725 4720 4725 4720 111
549 20250401 100500 22789620 4725 4725 4725 4725 0
550 20250401 100400 22789620 4725 4720 4725 4720 100
551 20250401 100300 22317130 4710 4710 4710 4710 15
552 20250401 100200 22246480 4710 4715 4715 4710 500
553 20250401 100100 19891285 4715 4715 4715 4715 1300
554 20250401 100000 13761785 4715 4730 4730 4715 1001
555 20250401 095900 9039705 4730 4730 4730 4730 0
556 20250401 095800 9039705 4730 4730 4730 4730 0
557 20250401 095700 9039705 4730 4730 4730 4730 0
558 20250401 095600 9039705 4730 4730 4730 4730 0
559 20250401 095500 9039705 4730 4725 4730 4725 119
560 20250401 095400 8476930 4720 4720 4720 4720 9
561 20250401 095300 8434450 4725 4725 4725 4725 0
562 20250401 095200 8434450 4725 4725 4725 4725 1
563 20250401 095100 8429725 4725 4725 4725 4725 2
564 20250401 095000 8420275 4730 4730 4730 4730 1
565 20250401 094900 8415545 4730 4730 4730 4730 0
566 20250401 094800 8415545 4730 4730 4730 4730 0
567 20250401 094700 8415545 4730 4730 4730 4730 0
568 20250401 094600 8415545 4730 4730 4730 4730 1
569 20250401 094500 8410815 4725 4725 4725 4725 0
570 20250401 094400 8410815 4725 4725 4725 4725 288
571 20250401 094300 7050015 4730 4730 4730 4730 31
572 20250401 094200 6903385 4735 4735 4735 4735 1
573 20250401 094100 6898650 4735 4735 4735 4735 0
574 20250401 094000 6898650 4735 4735 4735 4735 7
575 20250401 093900 6865505 4730 4730 4730 4730 30
576 20250401 093800 6723605 4735 4735 4735 4735 0
577 20250401 093700 6723605 4735 4735 4735 4735 2
578 20250401 093600 6714135 4725 4725 4725 4725 33
579 20250401 093500 6558210 4730 4730 4730 4730 0
580 20250401 093400 6558210 4730 4730 4730 4730 2
581 20250401 093300 6548750 4735 4735 4735 4735 0
582 20250401 093200 6548750 4735 4735 4735 4735 0
583 20250401 093100 6548750 4735 4735 4735 4735 10
584 20250401 093000 6501400 4735 4735 4735 4735 3
585 20250401 092900 6487195 4740 4740 4740 4740 1
586 20250401 092800 6482455 4735 4740 4740 4735 3
587 20250401 092700 6468245 4735 4735 4735 4735 4
588 20250401 092600 6449305 4740 4740 4740 4740 0
589 20250401 092500 6449305 4740 4740 4740 4740 0
590 20250401 092400 6449305 4740 4745 4745 4735 629
591 20250401 092300 3470800 4745 4745 4745 4745 0
592 20250401 092200 3470800 4745 4745 4745 4745 2
593 20250401 092100 3461310 4745 4745 4745 4745 2
594 20250401 092000 3451820 4750 4750 4750 4750 0
595 20250401 091900 3451820 4750 4750 4750 4750 0
596 20250401 091800 3451820 4750 4750 4750 4750 0
597 20250401 091700 3451820 4750 4750 4750 4750 0
598 20250401 091600 3451820 4750 4750 4750 4750 0
599 20250401 091500 3451820 4750 4740 4750 4740 5
600 20250401 091400 3428100 4740 4740 4740 4740 0
601 20250401 091300 3428100 4740 4740 4740 4740 50
602 20250401 091200 3191100 4740 4740 4740 4740 29
603 20250401 091100 3053640 4735 4735 4735 4735 0
604 20250401 091000 3053640 4735 4735 4735 4735 0
605 20250401 090900 3053640 4735 4735 4735 4735 5
606 20250401 090800 3029965 4740 4740 4740 4740 1
607 20250401 090700 3025225 4740 4730 4740 4730 492
608 20250401 090600 695190 4730 4730 4730 4730 89
609 20250401 090500 274220 4730 4730 4730 4730 1
610 20250401 090400 269490 4730 4730 4730 4730 2
611 20250401 090300 260030 4735 4735 4735 4735 0
612 20250401 090200 260030 4735 4735 4735 4735 1
613 20250401 090100 255295 4735 4735 4735 4735 1
614 20250401 090000 250560 4740 4725 4740 4725 53

1
015890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,30571,29228750,146587945,140151856250,0.10
20250327,30552,29228750,147871680,141467150000,0.10
20250326,30552,29228750,148024440,141613293750,0.10
20250325,30552,29228750,147718920,141321006250,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 30571 29228750 146587945 140151856250 0.10
3 20250327 30552 29228750 147871680 141467150000 0.10
4 20250326 30552 29228750 148024440 141613293750 0.10
5 20250325 30552 29228750 147718920 141321006250 0.10