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

625
030720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,78758720,4955,4955,4955,4955,106
20250401,192200,78758720,4955,4955,4955,4955,0
20250401,192100,78758720,4955,4955,4955,4955,0
20250401,192000,78758720,4955,4955,4955,4955,0
20250401,191900,78758720,4955,4955,4955,4955,0
20250401,191800,78758720,4955,4955,4955,4955,0
20250401,191700,78758720,4955,4955,4955,4955,0
20250401,191600,78758720,4955,4955,4955,4955,0
20250401,191500,78758720,4955,4955,4955,4955,0
20250401,191400,78758720,4955,4955,4955,4955,0
20250401,191300,78758720,4955,4955,4955,4955,0
20250401,191200,78758720,4955,4955,4955,4955,0
20250401,191100,78758720,4955,4955,4955,4955,0
20250401,191000,78758720,4955,4955,4955,4955,0
20250401,190900,78758720,4955,4955,4955,4955,0
20250401,190800,78758720,4955,4955,4955,4955,0
20250401,190700,78758720,4955,4955,4955,4955,0
20250401,190600,78758720,4955,4955,4955,4955,0
20250401,190500,78758720,4955,4955,4955,4955,0
20250401,190400,78758720,4955,4955,4955,4955,0
20250401,190300,78758720,4955,4955,4955,4955,0
20250401,190200,78758720,4955,4955,4955,4955,0
20250401,190100,78758720,4955,4955,4955,4955,0
20250401,190000,78758720,4955,4955,4955,4955,0
20250401,185900,78758720,4955,4955,4955,4955,0
20250401,185800,78758720,4955,4955,4955,4955,0
20250401,185700,78758720,4955,4955,4955,4955,0
20250401,185600,78758720,4955,4955,4955,4955,0
20250401,185500,78758720,4955,4955,4955,4955,0
20250401,185400,78758720,4955,4955,4955,4955,0
20250401,185300,78758720,4955,4955,4955,4955,106
20250401,185200,78758720,4955,4955,4955,4955,0
20250401,185100,78758720,4955,4955,4955,4955,0
20250401,185000,78758720,4955,4955,4955,4955,0
20250401,184900,78758720,4955,4955,4955,4955,0
20250401,184800,78758720,4955,4955,4955,4955,0
20250401,184700,78758720,4955,4955,4955,4955,0
20250401,184600,78758720,4955,4955,4955,4955,0
20250401,184500,78758720,4955,4955,4955,4955,0
20250401,184400,78758720,4955,4955,4955,4955,0
20250401,184300,78758720,4955,4955,4955,4955,0
20250401,184200,78758720,4955,4955,4955,4955,0
20250401,184100,78758720,4955,4955,4955,4955,0
20250401,184000,78758720,4955,4955,4955,4955,0
20250401,183900,78758720,4955,4955,4955,4955,0
20250401,183800,78758720,4955,4955,4955,4955,0
20250401,183700,78758720,4955,4955,4955,4955,0
20250401,183600,78758720,4955,4955,4955,4955,0
20250401,183500,78758720,4955,4955,4955,4955,0
20250401,183400,78758720,4955,4955,4955,4955,0
20250401,183300,78758720,4955,4955,4955,4955,0
20250401,183200,78758720,4955,4955,4955,4955,0
20250401,183100,78758720,4955,4955,4955,4955,0
20250401,183000,78758720,4955,4955,4955,4955,0
20250401,182900,78758720,4955,4955,4955,4955,0
20250401,182800,78758720,4955,4955,4955,4955,0
20250401,182700,78758720,4955,4955,4955,4955,0
20250401,182600,78758720,4955,4955,4955,4955,0
20250401,182500,78758720,4955,4955,4955,4955,0
20250401,182400,78758720,4955,4955,4955,4955,0
20250401,182300,78758720,4955,4955,4955,4955,106
20250401,182200,78758720,4955,4955,4955,4955,0
20250401,182100,78758720,4955,4955,4955,4955,0
20250401,182000,78758720,4955,4955,4955,4955,0
20250401,181900,78758720,4955,4955,4955,4955,0
20250401,181800,78758720,4955,4955,4955,4955,0
20250401,181700,78758720,4955,4955,4955,4955,0
20250401,181600,78758720,4955,4955,4955,4955,0
20250401,181500,78758720,4955,4955,4955,4955,0
20250401,181400,78758720,4955,4955,4955,4955,0
20250401,181300,78758720,4955,4955,4955,4955,0
20250401,181200,78758720,4955,4955,4955,4955,0
20250401,181100,78758720,4955,4955,4955,4955,0
20250401,181000,78758720,4955,4955,4955,4955,0
20250401,180900,78758720,4955,4955,4955,4955,0
20250401,180800,78758720,4955,4955,4955,4955,0
20250401,180700,78758720,4955,4955,4955,4955,0
20250401,180600,78758720,4955,4955,4955,4955,0
20250401,180500,78758720,4955,4955,4955,4955,0
20250401,180400,78758720,4955,4955,4955,4955,0
20250401,180300,78758720,4955,4955,4955,4955,0
20250401,180200,78758720,4955,4955,4955,4955,0
20250401,180100,78758720,4955,4955,4955,4955,0
20250401,180000,78758720,4955,4955,4955,4955,0
20250401,175900,78758720,4955,4955,4955,4955,0
20250401,175800,78758720,4955,4955,4955,4955,0
20250401,175700,78758720,4955,4955,4955,4955,0
20250401,175600,78758720,4955,4955,4955,4955,0
20250401,175500,78758720,4955,4955,4955,4955,0
20250401,175400,78758720,4955,4955,4955,4955,0
20250401,175300,78758720,4955,4955,4955,4955,106
20250401,175200,78758720,4955,4955,4955,4955,0
20250401,175100,78758720,4955,4955,4955,4955,0
20250401,175000,78758720,4955,4955,4955,4955,0
20250401,174900,78758720,4955,4955,4955,4955,0
20250401,174800,78758720,4955,4955,4955,4955,0
20250401,174700,78758720,4955,4955,4955,4955,0
20250401,174600,78758720,4955,4955,4955,4955,0
20250401,174500,78758720,4955,4955,4955,4955,0
20250401,174400,78758720,4955,4955,4955,4955,0
20250401,174300,78758720,4955,4955,4955,4955,0
20250401,174200,78758720,4955,4955,4955,4955,0
20250401,174100,78758720,4955,4955,4955,4955,0
20250401,174000,78758720,4955,4955,4955,4955,0
20250401,173900,78758720,4955,4955,4955,4955,0
20250401,173800,78758720,4955,4955,4955,4955,0
20250401,173700,78758720,4955,4955,4955,4955,0
20250401,173600,78758720,4955,4955,4955,4955,0
20250401,173500,78758720,4955,4955,4955,4955,0
20250401,173400,78758720,4955,4955,4955,4955,0
20250401,173300,78758720,4955,4955,4955,4955,0
20250401,173200,78758720,4955,4955,4955,4955,0
20250401,173100,78758720,4955,4955,4955,4955,0
20250401,173000,78758720,4955,4955,4955,4955,0
20250401,172900,78758720,4955,4955,4955,4955,0
20250401,172800,78758720,4955,4955,4955,4955,0
20250401,172700,78758720,4955,4955,4955,4955,0
20250401,172600,78758720,4955,4955,4955,4955,0
20250401,172500,78758720,4955,4955,4955,4955,0
20250401,172400,78758720,4955,4955,4955,4955,0
20250401,172300,78758720,4955,4955,4955,4955,106
20250401,172200,78758720,4955,4955,4955,4955,0
20250401,172100,78758720,4955,4955,4955,4955,0
20250401,172000,78758720,4955,4955,4955,4955,0
20250401,171900,78758720,4955,4955,4955,4955,0
20250401,171800,78758720,4955,4955,4955,4955,0
20250401,171700,78758720,4955,4955,4955,4955,0
20250401,171600,78758720,4955,4955,4955,4955,0
20250401,171500,78758720,4955,4955,4955,4955,0
20250401,171400,78758720,4955,4955,4955,4955,0
20250401,171300,78758720,4955,4955,4955,4955,0
20250401,171200,78758720,4955,4955,4955,4955,0
20250401,171100,78758720,4955,4955,4955,4955,0
20250401,171000,78758720,4955,4955,4955,4955,0
20250401,170900,78758720,4955,4955,4955,4955,0
20250401,170800,78758720,4955,4955,4955,4955,0
20250401,170700,78758720,4955,4955,4955,4955,0
20250401,170600,78758720,4955,4955,4955,4955,0
20250401,170500,78758720,4955,4955,4955,4955,0
20250401,170400,78758720,4955,4955,4955,4955,0
20250401,170300,78758720,4955,4955,4955,4955,0
20250401,170200,78758720,4955,4955,4955,4955,0
20250401,170100,78758720,4955,4955,4955,4955,0
20250401,170000,78758720,4955,4955,4955,4955,0
20250401,165900,78758720,4955,4955,4955,4955,0
20250401,165800,78758720,4955,4955,4955,4955,0
20250401,165700,78758720,4955,4955,4955,4955,0
20250401,165600,78758720,4955,4955,4955,4955,0
20250401,165500,78758720,4955,4955,4955,4955,0
20250401,165400,78758720,4955,4955,4955,4955,0
20250401,165300,78758720,4955,4955,4955,4955,106
20250401,165200,78758720,4955,4955,4955,4955,0
20250401,165100,78758720,4955,4955,4955,4955,0
20250401,165000,78758720,4955,4955,4955,4955,0
20250401,164900,78758720,4955,4955,4955,4955,0
20250401,164800,78758720,4955,4955,4955,4955,0
20250401,164700,78758720,4955,4955,4955,4955,0
20250401,164600,78758720,4955,4955,4955,4955,0
20250401,164500,78758720,4955,4955,4955,4955,0
20250401,164400,78758720,4955,4955,4955,4955,0
20250401,164300,78758720,4955,4955,4955,4955,0
20250401,164200,78758720,4955,4955,4955,4955,0
20250401,164100,78758720,4955,4955,4955,4955,0
20250401,164000,78758720,4955,4955,4955,4955,0
20250401,163900,78758720,4955,4955,4955,4955,0
20250401,163800,78758720,4955,4955,4955,4955,0
20250401,163700,78758720,4955,4955,4955,4955,0
20250401,163600,78758720,4955,4955,4955,4955,0
20250401,163500,78758720,4955,4955,4955,4955,0
20250401,163400,78758720,4955,4955,4955,4955,0
20250401,163300,78758720,4955,4955,4955,4955,0
20250401,163200,78758720,4955,4955,4955,4955,0
20250401,163100,78758720,4955,4955,4955,4955,0
20250401,163000,78758720,4955,4955,4955,4955,0
20250401,162900,78758720,4955,4955,4955,4955,0
20250401,162800,78758720,4955,4955,4955,4955,0
20250401,162700,78758720,4955,4955,4955,4955,0
20250401,162600,78758720,4955,4955,4955,4955,0
20250401,162500,78758720,4955,4955,4955,4955,0
20250401,162400,78758720,4955,4955,4955,4955,0
20250401,162300,78758720,4955,4955,4955,4955,106
20250401,162200,78758720,4955,4955,4955,4955,0
20250401,162100,78758720,4955,4955,4955,4955,0
20250401,162000,78758720,4955,4955,4955,4955,0
20250401,161900,78758720,4955,4955,4955,4955,0
20250401,161800,78758720,4955,4955,4955,4955,0
20250401,161700,78758720,4955,4955,4955,4955,0
20250401,161600,78758720,4955,4955,4955,4955,0
20250401,161500,78758720,4955,4955,4955,4955,0
20250401,161400,78758720,4955,4955,4955,4955,0
20250401,161300,78758720,4955,4955,4955,4955,0
20250401,161200,78758720,4955,4955,4955,4955,0
20250401,161100,78758720,4955,4955,4955,4955,0
20250401,161000,78758720,4955,4955,4955,4955,0
20250401,160900,78758720,4955,4955,4955,4955,0
20250401,160800,78758720,4955,4955,4955,4955,0
20250401,160700,78758720,4955,4955,4955,4955,0
20250401,160600,78758720,4955,4955,4955,4955,0
20250401,160500,78758720,4955,4955,4955,4955,0
20250401,160400,78758720,4955,4955,4955,4955,0
20250401,160300,78758720,4955,4955,4955,4955,0
20250401,160200,78758720,4955,4955,4955,4955,0
20250401,160100,78758720,4955,4955,4955,4955,0
20250401,160000,78758720,4955,4955,4955,4955,0
20250401,155900,78758720,4955,4955,4955,4955,0
20250401,155800,78758720,4955,4955,4955,4955,0
20250401,155700,78758720,4955,4955,4955,4955,0
20250401,155600,78758720,4955,4955,4955,4955,0
20250401,155500,78758720,4955,4955,4955,4955,0
20250401,155400,78758720,4955,4955,4955,4955,0
20250401,155300,78758720,4955,4955,4955,4955,106
20250401,155200,78758720,4955,4955,4955,4955,0
20250401,155100,78758720,4955,4955,4955,4955,0
20250401,155000,78758720,4955,4955,4955,4955,0
20250401,154900,78758720,4955,4955,4955,4955,0
20250401,154800,78758720,4955,4955,4955,4955,0
20250401,154700,78758720,4955,4955,4955,4955,0
20250401,154600,78758720,4955,4955,4955,4955,0
20250401,154500,78758720,4955,4955,4955,4955,0
20250401,154400,78758720,4955,4955,4955,4955,0
20250401,154300,78758720,4955,4955,4955,4955,0
20250401,154200,78758720,4955,4955,4955,4955,0
20250401,154100,78758720,4955,4955,4955,4955,0
20250401,154000,78758720,4955,4955,4955,4955,0
20250401,153900,78758720,4955,4955,4955,4955,0
20250401,153800,78758720,4955,4955,4955,4955,0
20250401,153700,78758720,4955,4955,4955,4955,0
20250401,153600,78758720,4955,4955,4955,4955,0
20250401,153500,78758720,4955,4955,4955,4955,0
20250401,153400,78758720,4955,4955,4955,4955,0
20250401,153300,78758720,4955,4955,4955,4955,0
20250401,153200,78758720,4955,4955,4955,4955,0
20250401,153100,78758720,4955,4955,4955,4955,0
20250401,153000,78758720,4955,4955,4955,4955,106
20250401,152900,78233490,4965,4965,4965,4965,0
20250401,152800,78233490,4965,4965,4965,4965,0
20250401,152700,78233490,4965,4965,4965,4965,0
20250401,152600,78233490,4965,4965,4965,4965,0
20250401,152500,78233490,4965,4965,4965,4965,0
20250401,152400,78233490,4965,4965,4965,4965,0
20250401,152300,78233490,4965,4965,4965,4965,0
20250401,152200,78233490,4965,4965,4965,4965,0
20250401,152100,78233490,4965,4965,4965,4965,0
20250401,152000,78233490,4965,4965,4965,4965,0
20250401,151900,78233490,4965,4965,4965,4965,1
20250401,151800,78228525,4965,4965,4965,4965,2
20250401,151700,78218595,4965,4965,4965,4965,6
20250401,151600,78188805,4960,4960,4960,4960,42
20250401,151500,77980485,4960,4960,4960,4960,0
20250401,151400,77980485,4960,4960,4960,4960,0
20250401,151300,77980485,4960,4960,4960,4960,6
20250401,151200,77950725,4955,4955,4955,4955,6
20250401,151100,77920995,4960,4960,4960,4960,18
20250401,151000,77831715,4960,4960,4960,4960,0
20250401,150900,77831715,4960,4960,4960,4960,19
20250401,150800,77737475,4960,4960,4960,4960,55
20250401,150700,77464675,4955,4955,4955,4955,0
20250401,150600,77464675,4955,4960,4960,4955,79
20250401,150500,77073085,4960,4960,4960,4960,0
20250401,150400,77073085,4960,4960,4960,4960,28
20250401,150300,76934205,4960,4960,4960,4960,114
20250401,150200,76368765,4960,4960,4960,4960,0
20250401,150100,76368765,4960,4960,4960,4960,0
20250401,150000,76368765,4960,4960,4960,4960,9
20250401,145900,76324125,4955,4955,4955,4955,0
20250401,145800,76324125,4955,4960,4960,4955,503
20250401,145700,73831745,4960,4960,4960,4960,0
20250401,145600,73831745,4960,4960,4960,4960,0
20250401,145500,73831745,4960,4960,4960,4960,13
20250401,145400,73767265,4960,4960,4960,4960,0
20250401,145300,73767265,4960,4960,4960,4960,0
20250401,145200,73767265,4960,4960,4960,4960,0
20250401,145100,73767265,4960,4960,4960,4960,0
20250401,145000,73767265,4960,4960,4960,4960,1
20250401,144900,73762305,4940,4940,4940,4940,0
20250401,144800,73762305,4940,4940,4940,4940,0
20250401,144700,73762305,4940,4940,4940,4940,0
20250401,144600,73762305,4940,4940,4940,4940,0
20250401,144500,73762305,4940,4940,4940,4940,0
20250401,144400,73762305,4940,4940,4940,4940,0
20250401,144300,73762305,4940,4940,4940,4940,0
20250401,144200,73762305,4940,4940,4940,4940,0
20250401,144100,73762305,4940,4940,4940,4940,0
20250401,144000,73762305,4940,4940,4940,4940,0
20250401,143900,73762305,4940,4940,4940,4940,0
20250401,143800,73762305,4940,4940,4940,4940,0
20250401,143700,73762305,4940,4940,4940,4940,0
20250401,143600,73762305,4940,4940,4940,4940,0
20250401,143500,73762305,4940,4940,4940,4940,0
20250401,143400,73762305,4940,4940,4940,4940,0
20250401,143300,73762305,4940,4940,4940,4940,0
20250401,143200,73762305,4940,4940,4940,4940,0
20250401,143100,73762305,4940,4940,4940,4940,0
20250401,143000,73762305,4940,4940,4940,4940,0
20250401,142900,73762305,4940,4940,4940,4940,3
20250401,142800,73747485,4960,4960,4960,4960,0
20250401,142700,73747485,4960,4960,4960,4960,0
20250401,142600,73747485,4960,4960,4960,4960,2
20250401,142500,73737565,4940,4945,4945,4940,50
20250401,142400,73490515,4940,4940,4940,4940,0
20250401,142300,73490515,4940,4940,4940,4940,0
20250401,142200,73490515,4940,4945,4945,4940,150
20250401,142100,72748910,4960,4960,4960,4960,0
20250401,142000,72748910,4960,4960,4960,4960,0
20250401,141900,72748910,4960,4960,4960,4960,3
20250401,141800,72734030,4965,4965,4965,4965,0
20250401,141700,72734030,4965,4965,4965,4965,0
20250401,141600,72734030,4965,4945,4965,4945,45
20250401,141500,72511480,4945,4945,4945,4945,0
20250401,141400,72511480,4945,4945,4945,4945,0
20250401,141300,72511480,4945,4945,4945,4945,0
20250401,141200,72511480,4945,4945,4945,4945,0
20250401,141100,72511480,4945,4945,4945,4945,4
20250401,141000,72491700,4945,4945,4945,4945,0
20250401,140900,72491700,4945,4945,4945,4945,4
20250401,140800,72471920,4945,4945,4945,4945,25
20250401,140700,72348295,4945,4945,4945,4945,40
20250401,140600,72150495,4945,4945,4945,4945,0
20250401,140500,72150495,4945,4940,4945,4940,7
20250401,140400,72115895,4940,4940,4940,4940,0
20250401,140300,72115895,4940,4940,4940,4940,0
20250401,140200,72115895,4940,4940,4940,4940,0
20250401,140100,72115895,4940,4940,4940,4940,200
20250401,140000,71127895,4945,4945,4945,4945,12
20250401,135900,71068555,4945,4945,4945,4945,0
20250401,135800,71068555,4945,4945,4945,4945,3
20250401,135700,71053720,4945,4945,4945,4945,0
20250401,135600,71053720,4945,4945,4945,4945,73
20250401,135500,70692735,4945,4945,4945,4945,0
20250401,135400,70692735,4945,4945,4945,4945,0
20250401,135300,70692735,4945,4945,4945,4945,0
20250401,135200,70692735,4945,4945,4945,4945,0
20250401,135100,70692735,4945,4945,4945,4945,0
20250401,135000,70692735,4945,4935,4945,4935,20
20250401,134900,70594000,4935,4935,4935,4935,0
20250401,134800,70594000,4935,4935,4935,4935,7
20250401,134700,70559455,4930,4930,4930,4930,0
20250401,134600,70559455,4930,4930,4930,4930,0
20250401,134500,70559455,4930,4930,4930,4930,0
20250401,134400,70559455,4930,4930,4930,4930,0
20250401,134300,70559455,4930,4930,4930,4930,0
20250401,134200,70559455,4930,4930,4930,4930,0
20250401,134100,70559455,4930,4930,4930,4930,0
20250401,134000,70559455,4930,4930,4930,4930,0
20250401,133900,70559455,4930,4930,4930,4930,3
20250401,133800,70544665,4935,4935,4935,4935,0
20250401,133700,70544665,4935,4930,4935,4930,1071
20250401,133600,65264475,4930,4930,4930,4930,4
20250401,133500,65244755,4925,4925,4925,4925,1
20250401,133400,65239830,4930,4930,4930,4930,0
20250401,133300,65239830,4930,4930,4930,4930,0
20250401,133200,65239830,4930,4930,4930,4930,0
20250401,133100,65239830,4930,4930,4930,4930,13
20250401,133000,65175740,4930,4930,4930,4930,0
20250401,132900,65175740,4930,4930,4930,4930,0
20250401,132800,65175740,4930,4930,4930,4930,0
20250401,132700,65175740,4930,4930,4930,4930,0
20250401,132600,65175740,4930,4930,4930,4930,4
20250401,132500,65156020,4930,4930,4930,4930,0
20250401,132400,65156020,4930,4930,4930,4930,0
20250401,132300,65156020,4930,4930,4930,4930,0
20250401,132200,65156020,4930,4925,4930,4925,70
20250401,132100,64811015,4925,4925,4925,4925,0
20250401,132000,64811015,4925,4925,4925,4925,0
20250401,131900,64811015,4925,4925,4925,4925,0
20250401,131800,64811015,4925,4925,4925,4925,0
20250401,131700,64811015,4925,4925,4925,4925,0
20250401,131600,64811015,4925,4925,4925,4925,0
20250401,131500,64811015,4925,4925,4925,4925,0
20250401,131400,64811015,4925,4925,4925,4925,0
20250401,131300,64811015,4925,4925,4925,4925,0
20250401,131200,64811015,4925,4925,4925,4925,0
20250401,131100,64811015,4925,4925,4925,4925,1
20250401,131000,64806090,4930,4930,4930,4930,0
20250401,130900,64806090,4930,4930,4930,4930,14
20250401,130800,64737070,4930,4930,4930,4930,0
20250401,130700,64737070,4930,4930,4930,4930,0
20250401,130600,64737070,4930,4930,4930,4930,0
20250401,130500,64737070,4930,4930,4930,4930,0
20250401,130400,64737070,4930,4930,4930,4930,0
20250401,130300,64737070,4930,4930,4930,4930,81
20250401,130200,64337740,4930,4930,4930,4930,0
20250401,130100,64337740,4930,4930,4930,4930,0
20250401,130000,64337740,4930,4930,4930,4930,7
20250401,125900,64303230,4930,4925,4930,4925,2
20250401,125800,64293375,4930,4930,4930,4930,0
20250401,125700,64293375,4930,4930,4930,4930,0
20250401,125600,64293375,4930,4930,4930,4930,0
20250401,125500,64293375,4930,4930,4930,4930,0
20250401,125400,64293375,4930,4930,4930,4930,0
20250401,125300,64293375,4930,4930,4930,4930,40
20250401,125200,64096175,4930,4930,4930,4930,0
20250401,125100,64096175,4930,4920,4930,4920,290
20250401,125000,62666685,4920,4920,4920,4920,0
20250401,124900,62666685,4920,4920,4920,4920,62
20250401,124800,62361645,4920,4920,4920,4920,0
20250401,124700,62361645,4920,4920,4920,4920,0
20250401,124600,62361645,4920,4920,4920,4920,609
20250401,124500,59365365,4920,4920,4920,4920,0
20250401,124400,59365365,4920,4900,4920,4900,21
20250401,124300,59262065,4900,4900,4900,4900,0
20250401,124200,59262065,4900,4900,4900,4900,11
20250401,124100,59208165,4900,4900,4900,4900,19
20250401,124000,59115065,4900,4915,4915,4900,16
20250401,123900,59036545,4920,4920,4920,4920,4
20250401,123800,59016865,4920,4920,4920,4920,0
20250401,123700,59016865,4920,4920,4920,4920,0
20250401,123600,59016865,4920,4920,4920,4920,0
20250401,123500,59016865,4920,4920,4920,4920,0
20250401,123400,59016865,4920,4920,4920,4920,0
20250401,123300,59016865,4920,4925,4925,4920,141
20250401,123200,58323135,4925,4925,4925,4925,2
20250401,123100,58313285,4930,4930,4930,4930,4
20250401,123000,58293565,4930,4930,4930,4930,0
20250401,122900,58293565,4930,4930,4930,4930,5
20250401,122800,58268915,4930,4930,4930,4930,0
20250401,122700,58268915,4930,4930,4930,4930,0
20250401,122600,58268915,4930,4930,4930,4930,5
20250401,122500,58244265,4930,4930,4930,4930,0
20250401,122400,58244265,4930,4930,4930,4930,0
20250401,122300,58244265,4930,4930,4930,4930,4
20250401,122200,58224545,4895,4895,4895,4895,0
20250401,122100,58224545,4895,4895,4895,4895,0
20250401,122000,58224545,4895,4895,4895,4895,0
20250401,121900,58224545,4895,4895,4895,4895,0
20250401,121800,58224545,4895,4895,4895,4895,0
20250401,121700,58224545,4895,4895,4895,4895,0
20250401,121600,58224545,4895,4895,4895,4895,0
20250401,121500,58224545,4895,4895,4895,4895,0
20250401,121400,58224545,4895,4895,4895,4895,0
20250401,121300,58224545,4895,4895,4895,4895,0
20250401,121200,58224545,4895,4895,4895,4895,0
20250401,121100,58224545,4895,4895,4895,4895,0
20250401,121000,58224545,4895,4895,4895,4895,0
20250401,120900,58224545,4895,4895,4895,4895,0
20250401,120800,58224545,4895,4895,4895,4895,0
20250401,120700,58224545,4895,4895,4895,4895,0
20250401,120600,58224545,4895,4895,4895,4895,0
20250401,120500,58224545,4895,4895,4895,4895,0
20250401,120400,58224545,4895,4895,4895,4895,0
20250401,120300,58224545,4895,4895,4895,4895,31
20250401,120200,58072800,4885,4885,4885,4885,0
20250401,120100,58072800,4885,4885,4885,4885,0
20250401,120000,58072800,4885,4885,4885,4885,0
20250401,115900,58072800,4885,4935,4935,4885,78
20250401,115800,57690750,4935,4935,4935,4935,3
20250401,115700,57675945,4935,4935,4935,4935,0
20250401,115600,57675945,4935,4930,4935,4930,7
20250401,115500,57641420,4930,4930,4930,4930,1
20250401,115400,57636490,4935,4935,4935,4935,0
20250401,115300,57636490,4935,4935,4935,4935,20
20250401,115200,57537790,4935,4940,4940,4935,28
20250401,115100,57399475,4940,4940,4940,4940,0
20250401,115000,57399475,4940,4940,4940,4940,0
20250401,114900,57399475,4940,4940,4940,4940,0
20250401,114800,57399475,4940,4940,4940,4940,0
20250401,114700,57399475,4940,4940,4940,4940,0
20250401,114600,57399475,4940,4940,4940,4940,0
20250401,114500,57399475,4940,4940,4940,4940,0
20250401,114400,57399475,4940,4940,4940,4940,0
20250401,114300,57399475,4940,4940,4940,4940,0
20250401,114200,57399475,4940,4940,4940,4940,1
20250401,114100,57394535,4940,4940,4940,4940,0
20250401,114000,57394535,4940,4940,4940,4940,0
20250401,113900,57394535,4940,4940,4940,4940,0
20250401,113800,57394535,4940,4940,4940,4940,2
20250401,113700,57384655,4940,4940,4940,4940,2
20250401,113600,57374775,4945,4945,4945,4945,0
20250401,113500,57374775,4945,4945,4945,4945,5
20250401,113400,57350050,4945,4945,4945,4945,0
20250401,113300,57350050,4945,4945,4945,4945,0
20250401,113200,57350050,4945,4945,4945,4945,7
20250401,113100,57315435,4945,4945,4945,4945,4
20250401,113000,57295655,4945,4945,4945,4945,0
20250401,112900,57295655,4945,4940,4945,4940,7
20250401,112800,57261045,4915,4915,4915,4915,0
20250401,112700,57261045,4915,4920,4920,4910,41
20250401,112600,57059645,4945,4945,4945,4945,6
20250401,112500,57029975,4945,4945,4945,4945,0
20250401,112400,57029975,4945,4945,4945,4945,0
20250401,112300,57029975,4945,4945,4945,4945,6
20250401,112200,57000305,4945,4945,4945,4945,3
20250401,112100,56985470,4945,4945,4945,4945,0
20250401,112000,56985470,4945,4945,4945,4945,6
20250401,111900,56955800,4945,4945,4945,4945,2
20250401,111800,56945910,4905,4905,4905,4905,0
20250401,111700,56945910,4905,4905,4905,4905,0
20250401,111600,56945910,4905,4905,4905,4905,0
20250401,111500,56945910,4905,4905,4905,4905,0
20250401,111400,56945910,4905,4905,4905,4905,0
20250401,111300,56945910,4905,4905,4905,4905,1
20250401,111200,56941005,4905,4920,4920,4905,400
20250401,111100,54978430,4945,4945,4945,4945,5
20250401,111000,54953705,4915,4915,4915,4915,1
20250401,110900,54948790,4950,4950,4950,4950,0
20250401,110800,54948790,4950,4945,4950,4945,6
20250401,110700,54919100,4950,4950,4950,4950,0
20250401,110600,54919100,4950,4950,4950,4950,0
20250401,110500,54919100,4950,4945,4950,4945,6
20250401,110400,54889425,4950,4950,4950,4950,0
20250401,110300,54889425,4950,4945,4950,4945,2
20250401,110200,54879530,4945,4945,4945,4945,6
20250401,110100,54849860,4945,4945,4945,4945,0
20250401,110000,54849860,4945,4875,4945,4875,199
20250401,105900,53878765,4855,4855,4855,4855,0
20250401,105800,53878765,4855,4855,4855,4855,0
20250401,105700,53878765,4855,4850,4855,4850,157
20250401,105600,53117210,4850,4850,4850,4850,0
20250401,105500,53117210,4850,4850,4850,4850,0
20250401,105400,53117210,4850,4850,4850,4850,0
20250401,105300,53117210,4850,4850,4850,4850,0
20250401,105200,53117210,4850,4850,4850,4850,1
20250401,105100,53112360,4850,4850,4850,4850,0
20250401,105000,53112360,4850,4850,4850,4850,0
20250401,104900,53112360,4850,4850,4850,4850,0
20250401,104800,53112360,4850,4850,4850,4850,0
20250401,104700,53112360,4850,4850,4850,4850,6
20250401,104600,53083260,4850,4850,4850,4850,0
20250401,104500,53083260,4850,4850,4850,4850,0
20250401,104400,53083260,4850,4850,4850,4850,0
20250401,104300,53083260,4850,4850,4850,4850,0
20250401,104200,53083260,4850,4850,4850,4850,0
20250401,104100,53083260,4850,4850,4850,4850,0
20250401,104000,53083260,4850,4850,4850,4850,0
20250401,103900,53083260,4850,4850,4850,4850,0
20250401,103800,53083260,4850,4850,4850,4850,0
20250401,103700,53083260,4850,4850,4850,4850,0
20250401,103600,53083260,4850,4850,4850,4850,0
20250401,103500,53083260,4850,4850,4850,4850,0
20250401,103400,53083260,4850,4850,4850,4850,0
20250401,103300,53083260,4850,4850,4850,4850,0
20250401,103200,53083260,4850,4850,4850,4850,0
20250401,103100,53083260,4850,4850,4850,4850,76
20250401,103000,52714660,4850,4850,4850,4850,0
20250401,102900,52714660,4850,4850,4850,4850,0
20250401,102800,52714660,4850,4850,4850,4850,0
20250401,102700,52714660,4850,4850,4850,4850,0
20250401,102600,52714660,4850,4850,4850,4850,31
20250401,102500,52564310,4850,4850,4850,4850,0
20250401,102400,52564310,4850,4850,4850,4850,1
20250401,102300,52559460,4835,4835,4835,4835,0
20250401,102200,52559460,4835,4835,4835,4835,521
20250401,102100,50040425,4835,4835,4835,4835,0
20250401,102000,50040425,4835,4835,4835,4835,0
20250401,101900,50040425,4835,4835,4835,4835,0
20250401,101800,50040425,4835,4835,4835,4835,0
20250401,101700,50040425,4835,4835,4835,4835,500
20250401,101600,47622925,4835,4835,4835,4835,3
20250401,101500,47608420,4810,4810,4810,4810,0
20250401,101400,47608420,4810,4810,4810,4810,0
20250401,101300,47608420,4810,4810,4810,4810,176
20250401,101200,46761860,4840,4840,4840,4840,0
20250401,101100,46761860,4840,4840,4840,4840,0
20250401,101000,46761860,4840,4840,4840,4840,0
20250401,100900,46761860,4840,4840,4840,4840,0
20250401,100800,46761860,4840,4840,4840,4840,104
20250401,100700,46258500,4840,4840,4840,4840,0
20250401,100600,46258500,4840,4840,4840,4840,0
20250401,100500,46258500,4840,4840,4840,4840,0
20250401,100400,46258500,4840,4840,4840,4840,0
20250401,100300,46258500,4840,4840,4840,4840,40
20250401,100200,46064900,4840,4840,4840,4840,0
20250401,100100,46064900,4840,4840,4840,4840,0
20250401,100000,46064900,4840,4840,4840,4840,0
20250401,095900,46064900,4840,4840,4840,4840,0
20250401,095800,46064900,4840,4840,4840,4840,0
20250401,095700,46064900,4840,4840,4840,4840,0
20250401,095600,46064900,4840,4840,4840,4840,3
20250401,095500,46050380,4840,4840,4840,4840,19
20250401,095400,45958420,4810,4810,4810,4810,2
20250401,095300,45948800,4810,4810,4810,4810,0
20250401,095200,45948800,4810,4810,4810,4810,1
20250401,095100,45943990,4840,4840,4840,4840,0
20250401,095000,45943990,4840,4810,4840,4810,23
20250401,094900,45832790,4840,4840,4840,4840,0
20250401,094800,45832790,4840,4840,4840,4840,0
20250401,094700,45832790,4840,4840,4840,4840,0
20250401,094600,45832790,4840,4840,4840,4840,0
20250401,094500,45832790,4840,4840,4840,4840,19
20250401,094400,45740830,4840,4840,4840,4840,0
20250401,094300,45740830,4840,4840,4840,4840,0
20250401,094200,45740830,4840,4840,4840,4840,1
20250401,094100,45735990,4840,4840,4840,4840,0
20250401,094000,45735990,4840,4835,4840,4835,20
20250401,093900,45639195,4810,4840,4840,4810,4
20250401,093800,45619865,4840,4840,4840,4840,1
20250401,093700,45615025,4840,4840,4840,4840,0
20250401,093600,45615025,4840,4840,4840,4840,0
20250401,093500,45615025,4840,4840,4840,4840,20
20250401,093400,45518225,4810,4810,4810,4810,0
20250401,093300,45518225,4810,4810,4810,4810,4
20250401,093200,45498985,4810,4810,4810,4810,50
20250401,093100,45258485,4840,4840,4840,4840,9
20250401,093000,45214925,4840,4840,4840,4840,22
20250401,092900,45108445,4840,4840,4840,4840,0
20250401,092800,45108445,4840,4840,4840,4840,9
20250401,092700,45064885,4840,4840,4840,4840,4314
20250401,092600,24185125,4840,4840,4840,4840,0
20250401,092500,24185125,4840,4840,4840,4840,20
20250401,092400,24088325,4840,4835,4840,4835,25
20250401,092300,23967415,4835,4835,4835,4835,10
20250401,092200,23919065,4835,4835,4835,4835,0
20250401,092100,23919065,4835,4835,4835,4835,4
20250401,092000,23899725,4835,4835,4835,4835,20
20250401,091900,23803025,4835,4835,4835,4835,0
20250401,091800,23803025,4835,4835,4835,4835,0
20250401,091700,23803025,4835,4835,4835,4835,130
20250401,091600,23174475,4835,4835,4835,4835,0
20250401,091500,23174475,4835,4810,4835,4810,20
20250401,091400,23078125,4810,4810,4810,4810,1
20250401,091300,23073315,4810,4810,4810,4810,0
20250401,091200,23073315,4810,4810,4835,4810,626
20250401,091100,20062205,4810,4810,4810,4810,0
20250401,091000,20062205,4810,4810,4810,4810,20
20250401,090900,19966005,4810,4810,4810,4810,0
20250401,090800,19966005,4810,4810,4810,4810,0
20250401,090700,19966005,4810,4780,4810,4780,40
20250401,090600,19774775,4755,4755,4755,4755,0
20250401,090500,19774775,4755,4755,4755,4755,0
20250401,090400,19774775,4755,4755,4755,4755,0
20250401,090300,19774775,4755,4755,4755,4755,9
20250401,090200,19731980,4755,4730,4755,4725,4001
20250401,090100,826875,4725,4725,4725,4725,0
20250401,090000,826875,4725,4725,4725,4725,175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 78758720 4955 4955 4955 4955 106
3 20250401 192200 78758720 4955 4955 4955 4955 0
4 20250401 192100 78758720 4955 4955 4955 4955 0
5 20250401 192000 78758720 4955 4955 4955 4955 0
6 20250401 191900 78758720 4955 4955 4955 4955 0
7 20250401 191800 78758720 4955 4955 4955 4955 0
8 20250401 191700 78758720 4955 4955 4955 4955 0
9 20250401 191600 78758720 4955 4955 4955 4955 0
10 20250401 191500 78758720 4955 4955 4955 4955 0
11 20250401 191400 78758720 4955 4955 4955 4955 0
12 20250401 191300 78758720 4955 4955 4955 4955 0
13 20250401 191200 78758720 4955 4955 4955 4955 0
14 20250401 191100 78758720 4955 4955 4955 4955 0
15 20250401 191000 78758720 4955 4955 4955 4955 0
16 20250401 190900 78758720 4955 4955 4955 4955 0
17 20250401 190800 78758720 4955 4955 4955 4955 0
18 20250401 190700 78758720 4955 4955 4955 4955 0
19 20250401 190600 78758720 4955 4955 4955 4955 0
20 20250401 190500 78758720 4955 4955 4955 4955 0
21 20250401 190400 78758720 4955 4955 4955 4955 0
22 20250401 190300 78758720 4955 4955 4955 4955 0
23 20250401 190200 78758720 4955 4955 4955 4955 0
24 20250401 190100 78758720 4955 4955 4955 4955 0
25 20250401 190000 78758720 4955 4955 4955 4955 0
26 20250401 185900 78758720 4955 4955 4955 4955 0
27 20250401 185800 78758720 4955 4955 4955 4955 0
28 20250401 185700 78758720 4955 4955 4955 4955 0
29 20250401 185600 78758720 4955 4955 4955 4955 0
30 20250401 185500 78758720 4955 4955 4955 4955 0
31 20250401 185400 78758720 4955 4955 4955 4955 0
32 20250401 185300 78758720 4955 4955 4955 4955 106
33 20250401 185200 78758720 4955 4955 4955 4955 0
34 20250401 185100 78758720 4955 4955 4955 4955 0
35 20250401 185000 78758720 4955 4955 4955 4955 0
36 20250401 184900 78758720 4955 4955 4955 4955 0
37 20250401 184800 78758720 4955 4955 4955 4955 0
38 20250401 184700 78758720 4955 4955 4955 4955 0
39 20250401 184600 78758720 4955 4955 4955 4955 0
40 20250401 184500 78758720 4955 4955 4955 4955 0
41 20250401 184400 78758720 4955 4955 4955 4955 0
42 20250401 184300 78758720 4955 4955 4955 4955 0
43 20250401 184200 78758720 4955 4955 4955 4955 0
44 20250401 184100 78758720 4955 4955 4955 4955 0
45 20250401 184000 78758720 4955 4955 4955 4955 0
46 20250401 183900 78758720 4955 4955 4955 4955 0
47 20250401 183800 78758720 4955 4955 4955 4955 0
48 20250401 183700 78758720 4955 4955 4955 4955 0
49 20250401 183600 78758720 4955 4955 4955 4955 0
50 20250401 183500 78758720 4955 4955 4955 4955 0
51 20250401 183400 78758720 4955 4955 4955 4955 0
52 20250401 183300 78758720 4955 4955 4955 4955 0
53 20250401 183200 78758720 4955 4955 4955 4955 0
54 20250401 183100 78758720 4955 4955 4955 4955 0
55 20250401 183000 78758720 4955 4955 4955 4955 0
56 20250401 182900 78758720 4955 4955 4955 4955 0
57 20250401 182800 78758720 4955 4955 4955 4955 0
58 20250401 182700 78758720 4955 4955 4955 4955 0
59 20250401 182600 78758720 4955 4955 4955 4955 0
60 20250401 182500 78758720 4955 4955 4955 4955 0
61 20250401 182400 78758720 4955 4955 4955 4955 0
62 20250401 182300 78758720 4955 4955 4955 4955 106
63 20250401 182200 78758720 4955 4955 4955 4955 0
64 20250401 182100 78758720 4955 4955 4955 4955 0
65 20250401 182000 78758720 4955 4955 4955 4955 0
66 20250401 181900 78758720 4955 4955 4955 4955 0
67 20250401 181800 78758720 4955 4955 4955 4955 0
68 20250401 181700 78758720 4955 4955 4955 4955 0
69 20250401 181600 78758720 4955 4955 4955 4955 0
70 20250401 181500 78758720 4955 4955 4955 4955 0
71 20250401 181400 78758720 4955 4955 4955 4955 0
72 20250401 181300 78758720 4955 4955 4955 4955 0
73 20250401 181200 78758720 4955 4955 4955 4955 0
74 20250401 181100 78758720 4955 4955 4955 4955 0
75 20250401 181000 78758720 4955 4955 4955 4955 0
76 20250401 180900 78758720 4955 4955 4955 4955 0
77 20250401 180800 78758720 4955 4955 4955 4955 0
78 20250401 180700 78758720 4955 4955 4955 4955 0
79 20250401 180600 78758720 4955 4955 4955 4955 0
80 20250401 180500 78758720 4955 4955 4955 4955 0
81 20250401 180400 78758720 4955 4955 4955 4955 0
82 20250401 180300 78758720 4955 4955 4955 4955 0
83 20250401 180200 78758720 4955 4955 4955 4955 0
84 20250401 180100 78758720 4955 4955 4955 4955 0
85 20250401 180000 78758720 4955 4955 4955 4955 0
86 20250401 175900 78758720 4955 4955 4955 4955 0
87 20250401 175800 78758720 4955 4955 4955 4955 0
88 20250401 175700 78758720 4955 4955 4955 4955 0
89 20250401 175600 78758720 4955 4955 4955 4955 0
90 20250401 175500 78758720 4955 4955 4955 4955 0
91 20250401 175400 78758720 4955 4955 4955 4955 0
92 20250401 175300 78758720 4955 4955 4955 4955 106
93 20250401 175200 78758720 4955 4955 4955 4955 0
94 20250401 175100 78758720 4955 4955 4955 4955 0
95 20250401 175000 78758720 4955 4955 4955 4955 0
96 20250401 174900 78758720 4955 4955 4955 4955 0
97 20250401 174800 78758720 4955 4955 4955 4955 0
98 20250401 174700 78758720 4955 4955 4955 4955 0
99 20250401 174600 78758720 4955 4955 4955 4955 0
100 20250401 174500 78758720 4955 4955 4955 4955 0
101 20250401 174400 78758720 4955 4955 4955 4955 0
102 20250401 174300 78758720 4955 4955 4955 4955 0
103 20250401 174200 78758720 4955 4955 4955 4955 0
104 20250401 174100 78758720 4955 4955 4955 4955 0
105 20250401 174000 78758720 4955 4955 4955 4955 0
106 20250401 173900 78758720 4955 4955 4955 4955 0
107 20250401 173800 78758720 4955 4955 4955 4955 0
108 20250401 173700 78758720 4955 4955 4955 4955 0
109 20250401 173600 78758720 4955 4955 4955 4955 0
110 20250401 173500 78758720 4955 4955 4955 4955 0
111 20250401 173400 78758720 4955 4955 4955 4955 0
112 20250401 173300 78758720 4955 4955 4955 4955 0
113 20250401 173200 78758720 4955 4955 4955 4955 0
114 20250401 173100 78758720 4955 4955 4955 4955 0
115 20250401 173000 78758720 4955 4955 4955 4955 0
116 20250401 172900 78758720 4955 4955 4955 4955 0
117 20250401 172800 78758720 4955 4955 4955 4955 0
118 20250401 172700 78758720 4955 4955 4955 4955 0
119 20250401 172600 78758720 4955 4955 4955 4955 0
120 20250401 172500 78758720 4955 4955 4955 4955 0
121 20250401 172400 78758720 4955 4955 4955 4955 0
122 20250401 172300 78758720 4955 4955 4955 4955 106
123 20250401 172200 78758720 4955 4955 4955 4955 0
124 20250401 172100 78758720 4955 4955 4955 4955 0
125 20250401 172000 78758720 4955 4955 4955 4955 0
126 20250401 171900 78758720 4955 4955 4955 4955 0
127 20250401 171800 78758720 4955 4955 4955 4955 0
128 20250401 171700 78758720 4955 4955 4955 4955 0
129 20250401 171600 78758720 4955 4955 4955 4955 0
130 20250401 171500 78758720 4955 4955 4955 4955 0
131 20250401 171400 78758720 4955 4955 4955 4955 0
132 20250401 171300 78758720 4955 4955 4955 4955 0
133 20250401 171200 78758720 4955 4955 4955 4955 0
134 20250401 171100 78758720 4955 4955 4955 4955 0
135 20250401 171000 78758720 4955 4955 4955 4955 0
136 20250401 170900 78758720 4955 4955 4955 4955 0
137 20250401 170800 78758720 4955 4955 4955 4955 0
138 20250401 170700 78758720 4955 4955 4955 4955 0
139 20250401 170600 78758720 4955 4955 4955 4955 0
140 20250401 170500 78758720 4955 4955 4955 4955 0
141 20250401 170400 78758720 4955 4955 4955 4955 0
142 20250401 170300 78758720 4955 4955 4955 4955 0
143 20250401 170200 78758720 4955 4955 4955 4955 0
144 20250401 170100 78758720 4955 4955 4955 4955 0
145 20250401 170000 78758720 4955 4955 4955 4955 0
146 20250401 165900 78758720 4955 4955 4955 4955 0
147 20250401 165800 78758720 4955 4955 4955 4955 0
148 20250401 165700 78758720 4955 4955 4955 4955 0
149 20250401 165600 78758720 4955 4955 4955 4955 0
150 20250401 165500 78758720 4955 4955 4955 4955 0
151 20250401 165400 78758720 4955 4955 4955 4955 0
152 20250401 165300 78758720 4955 4955 4955 4955 106
153 20250401 165200 78758720 4955 4955 4955 4955 0
154 20250401 165100 78758720 4955 4955 4955 4955 0
155 20250401 165000 78758720 4955 4955 4955 4955 0
156 20250401 164900 78758720 4955 4955 4955 4955 0
157 20250401 164800 78758720 4955 4955 4955 4955 0
158 20250401 164700 78758720 4955 4955 4955 4955 0
159 20250401 164600 78758720 4955 4955 4955 4955 0
160 20250401 164500 78758720 4955 4955 4955 4955 0
161 20250401 164400 78758720 4955 4955 4955 4955 0
162 20250401 164300 78758720 4955 4955 4955 4955 0
163 20250401 164200 78758720 4955 4955 4955 4955 0
164 20250401 164100 78758720 4955 4955 4955 4955 0
165 20250401 164000 78758720 4955 4955 4955 4955 0
166 20250401 163900 78758720 4955 4955 4955 4955 0
167 20250401 163800 78758720 4955 4955 4955 4955 0
168 20250401 163700 78758720 4955 4955 4955 4955 0
169 20250401 163600 78758720 4955 4955 4955 4955 0
170 20250401 163500 78758720 4955 4955 4955 4955 0
171 20250401 163400 78758720 4955 4955 4955 4955 0
172 20250401 163300 78758720 4955 4955 4955 4955 0
173 20250401 163200 78758720 4955 4955 4955 4955 0
174 20250401 163100 78758720 4955 4955 4955 4955 0
175 20250401 163000 78758720 4955 4955 4955 4955 0
176 20250401 162900 78758720 4955 4955 4955 4955 0
177 20250401 162800 78758720 4955 4955 4955 4955 0
178 20250401 162700 78758720 4955 4955 4955 4955 0
179 20250401 162600 78758720 4955 4955 4955 4955 0
180 20250401 162500 78758720 4955 4955 4955 4955 0
181 20250401 162400 78758720 4955 4955 4955 4955 0
182 20250401 162300 78758720 4955 4955 4955 4955 106
183 20250401 162200 78758720 4955 4955 4955 4955 0
184 20250401 162100 78758720 4955 4955 4955 4955 0
185 20250401 162000 78758720 4955 4955 4955 4955 0
186 20250401 161900 78758720 4955 4955 4955 4955 0
187 20250401 161800 78758720 4955 4955 4955 4955 0
188 20250401 161700 78758720 4955 4955 4955 4955 0
189 20250401 161600 78758720 4955 4955 4955 4955 0
190 20250401 161500 78758720 4955 4955 4955 4955 0
191 20250401 161400 78758720 4955 4955 4955 4955 0
192 20250401 161300 78758720 4955 4955 4955 4955 0
193 20250401 161200 78758720 4955 4955 4955 4955 0
194 20250401 161100 78758720 4955 4955 4955 4955 0
195 20250401 161000 78758720 4955 4955 4955 4955 0
196 20250401 160900 78758720 4955 4955 4955 4955 0
197 20250401 160800 78758720 4955 4955 4955 4955 0
198 20250401 160700 78758720 4955 4955 4955 4955 0
199 20250401 160600 78758720 4955 4955 4955 4955 0
200 20250401 160500 78758720 4955 4955 4955 4955 0
201 20250401 160400 78758720 4955 4955 4955 4955 0
202 20250401 160300 78758720 4955 4955 4955 4955 0
203 20250401 160200 78758720 4955 4955 4955 4955 0
204 20250401 160100 78758720 4955 4955 4955 4955 0
205 20250401 160000 78758720 4955 4955 4955 4955 0
206 20250401 155900 78758720 4955 4955 4955 4955 0
207 20250401 155800 78758720 4955 4955 4955 4955 0
208 20250401 155700 78758720 4955 4955 4955 4955 0
209 20250401 155600 78758720 4955 4955 4955 4955 0
210 20250401 155500 78758720 4955 4955 4955 4955 0
211 20250401 155400 78758720 4955 4955 4955 4955 0
212 20250401 155300 78758720 4955 4955 4955 4955 106
213 20250401 155200 78758720 4955 4955 4955 4955 0
214 20250401 155100 78758720 4955 4955 4955 4955 0
215 20250401 155000 78758720 4955 4955 4955 4955 0
216 20250401 154900 78758720 4955 4955 4955 4955 0
217 20250401 154800 78758720 4955 4955 4955 4955 0
218 20250401 154700 78758720 4955 4955 4955 4955 0
219 20250401 154600 78758720 4955 4955 4955 4955 0
220 20250401 154500 78758720 4955 4955 4955 4955 0
221 20250401 154400 78758720 4955 4955 4955 4955 0
222 20250401 154300 78758720 4955 4955 4955 4955 0
223 20250401 154200 78758720 4955 4955 4955 4955 0
224 20250401 154100 78758720 4955 4955 4955 4955 0
225 20250401 154000 78758720 4955 4955 4955 4955 0
226 20250401 153900 78758720 4955 4955 4955 4955 0
227 20250401 153800 78758720 4955 4955 4955 4955 0
228 20250401 153700 78758720 4955 4955 4955 4955 0
229 20250401 153600 78758720 4955 4955 4955 4955 0
230 20250401 153500 78758720 4955 4955 4955 4955 0
231 20250401 153400 78758720 4955 4955 4955 4955 0
232 20250401 153300 78758720 4955 4955 4955 4955 0
233 20250401 153200 78758720 4955 4955 4955 4955 0
234 20250401 153100 78758720 4955 4955 4955 4955 0
235 20250401 153000 78758720 4955 4955 4955 4955 106
236 20250401 152900 78233490 4965 4965 4965 4965 0
237 20250401 152800 78233490 4965 4965 4965 4965 0
238 20250401 152700 78233490 4965 4965 4965 4965 0
239 20250401 152600 78233490 4965 4965 4965 4965 0
240 20250401 152500 78233490 4965 4965 4965 4965 0
241 20250401 152400 78233490 4965 4965 4965 4965 0
242 20250401 152300 78233490 4965 4965 4965 4965 0
243 20250401 152200 78233490 4965 4965 4965 4965 0
244 20250401 152100 78233490 4965 4965 4965 4965 0
245 20250401 152000 78233490 4965 4965 4965 4965 0
246 20250401 151900 78233490 4965 4965 4965 4965 1
247 20250401 151800 78228525 4965 4965 4965 4965 2
248 20250401 151700 78218595 4965 4965 4965 4965 6
249 20250401 151600 78188805 4960 4960 4960 4960 42
250 20250401 151500 77980485 4960 4960 4960 4960 0
251 20250401 151400 77980485 4960 4960 4960 4960 0
252 20250401 151300 77980485 4960 4960 4960 4960 6
253 20250401 151200 77950725 4955 4955 4955 4955 6
254 20250401 151100 77920995 4960 4960 4960 4960 18
255 20250401 151000 77831715 4960 4960 4960 4960 0
256 20250401 150900 77831715 4960 4960 4960 4960 19
257 20250401 150800 77737475 4960 4960 4960 4960 55
258 20250401 150700 77464675 4955 4955 4955 4955 0
259 20250401 150600 77464675 4955 4960 4960 4955 79
260 20250401 150500 77073085 4960 4960 4960 4960 0
261 20250401 150400 77073085 4960 4960 4960 4960 28
262 20250401 150300 76934205 4960 4960 4960 4960 114
263 20250401 150200 76368765 4960 4960 4960 4960 0
264 20250401 150100 76368765 4960 4960 4960 4960 0
265 20250401 150000 76368765 4960 4960 4960 4960 9
266 20250401 145900 76324125 4955 4955 4955 4955 0
267 20250401 145800 76324125 4955 4960 4960 4955 503
268 20250401 145700 73831745 4960 4960 4960 4960 0
269 20250401 145600 73831745 4960 4960 4960 4960 0
270 20250401 145500 73831745 4960 4960 4960 4960 13
271 20250401 145400 73767265 4960 4960 4960 4960 0
272 20250401 145300 73767265 4960 4960 4960 4960 0
273 20250401 145200 73767265 4960 4960 4960 4960 0
274 20250401 145100 73767265 4960 4960 4960 4960 0
275 20250401 145000 73767265 4960 4960 4960 4960 1
276 20250401 144900 73762305 4940 4940 4940 4940 0
277 20250401 144800 73762305 4940 4940 4940 4940 0
278 20250401 144700 73762305 4940 4940 4940 4940 0
279 20250401 144600 73762305 4940 4940 4940 4940 0
280 20250401 144500 73762305 4940 4940 4940 4940 0
281 20250401 144400 73762305 4940 4940 4940 4940 0
282 20250401 144300 73762305 4940 4940 4940 4940 0
283 20250401 144200 73762305 4940 4940 4940 4940 0
284 20250401 144100 73762305 4940 4940 4940 4940 0
285 20250401 144000 73762305 4940 4940 4940 4940 0
286 20250401 143900 73762305 4940 4940 4940 4940 0
287 20250401 143800 73762305 4940 4940 4940 4940 0
288 20250401 143700 73762305 4940 4940 4940 4940 0
289 20250401 143600 73762305 4940 4940 4940 4940 0
290 20250401 143500 73762305 4940 4940 4940 4940 0
291 20250401 143400 73762305 4940 4940 4940 4940 0
292 20250401 143300 73762305 4940 4940 4940 4940 0
293 20250401 143200 73762305 4940 4940 4940 4940 0
294 20250401 143100 73762305 4940 4940 4940 4940 0
295 20250401 143000 73762305 4940 4940 4940 4940 0
296 20250401 142900 73762305 4940 4940 4940 4940 3
297 20250401 142800 73747485 4960 4960 4960 4960 0
298 20250401 142700 73747485 4960 4960 4960 4960 0
299 20250401 142600 73747485 4960 4960 4960 4960 2
300 20250401 142500 73737565 4940 4945 4945 4940 50
301 20250401 142400 73490515 4940 4940 4940 4940 0
302 20250401 142300 73490515 4940 4940 4940 4940 0
303 20250401 142200 73490515 4940 4945 4945 4940 150
304 20250401 142100 72748910 4960 4960 4960 4960 0
305 20250401 142000 72748910 4960 4960 4960 4960 0
306 20250401 141900 72748910 4960 4960 4960 4960 3
307 20250401 141800 72734030 4965 4965 4965 4965 0
308 20250401 141700 72734030 4965 4965 4965 4965 0
309 20250401 141600 72734030 4965 4945 4965 4945 45
310 20250401 141500 72511480 4945 4945 4945 4945 0
311 20250401 141400 72511480 4945 4945 4945 4945 0
312 20250401 141300 72511480 4945 4945 4945 4945 0
313 20250401 141200 72511480 4945 4945 4945 4945 0
314 20250401 141100 72511480 4945 4945 4945 4945 4
315 20250401 141000 72491700 4945 4945 4945 4945 0
316 20250401 140900 72491700 4945 4945 4945 4945 4
317 20250401 140800 72471920 4945 4945 4945 4945 25
318 20250401 140700 72348295 4945 4945 4945 4945 40
319 20250401 140600 72150495 4945 4945 4945 4945 0
320 20250401 140500 72150495 4945 4940 4945 4940 7
321 20250401 140400 72115895 4940 4940 4940 4940 0
322 20250401 140300 72115895 4940 4940 4940 4940 0
323 20250401 140200 72115895 4940 4940 4940 4940 0
324 20250401 140100 72115895 4940 4940 4940 4940 200
325 20250401 140000 71127895 4945 4945 4945 4945 12
326 20250401 135900 71068555 4945 4945 4945 4945 0
327 20250401 135800 71068555 4945 4945 4945 4945 3
328 20250401 135700 71053720 4945 4945 4945 4945 0
329 20250401 135600 71053720 4945 4945 4945 4945 73
330 20250401 135500 70692735 4945 4945 4945 4945 0
331 20250401 135400 70692735 4945 4945 4945 4945 0
332 20250401 135300 70692735 4945 4945 4945 4945 0
333 20250401 135200 70692735 4945 4945 4945 4945 0
334 20250401 135100 70692735 4945 4945 4945 4945 0
335 20250401 135000 70692735 4945 4935 4945 4935 20
336 20250401 134900 70594000 4935 4935 4935 4935 0
337 20250401 134800 70594000 4935 4935 4935 4935 7
338 20250401 134700 70559455 4930 4930 4930 4930 0
339 20250401 134600 70559455 4930 4930 4930 4930 0
340 20250401 134500 70559455 4930 4930 4930 4930 0
341 20250401 134400 70559455 4930 4930 4930 4930 0
342 20250401 134300 70559455 4930 4930 4930 4930 0
343 20250401 134200 70559455 4930 4930 4930 4930 0
344 20250401 134100 70559455 4930 4930 4930 4930 0
345 20250401 134000 70559455 4930 4930 4930 4930 0
346 20250401 133900 70559455 4930 4930 4930 4930 3
347 20250401 133800 70544665 4935 4935 4935 4935 0
348 20250401 133700 70544665 4935 4930 4935 4930 1071
349 20250401 133600 65264475 4930 4930 4930 4930 4
350 20250401 133500 65244755 4925 4925 4925 4925 1
351 20250401 133400 65239830 4930 4930 4930 4930 0
352 20250401 133300 65239830 4930 4930 4930 4930 0
353 20250401 133200 65239830 4930 4930 4930 4930 0
354 20250401 133100 65239830 4930 4930 4930 4930 13
355 20250401 133000 65175740 4930 4930 4930 4930 0
356 20250401 132900 65175740 4930 4930 4930 4930 0
357 20250401 132800 65175740 4930 4930 4930 4930 0
358 20250401 132700 65175740 4930 4930 4930 4930 0
359 20250401 132600 65175740 4930 4930 4930 4930 4
360 20250401 132500 65156020 4930 4930 4930 4930 0
361 20250401 132400 65156020 4930 4930 4930 4930 0
362 20250401 132300 65156020 4930 4930 4930 4930 0
363 20250401 132200 65156020 4930 4925 4930 4925 70
364 20250401 132100 64811015 4925 4925 4925 4925 0
365 20250401 132000 64811015 4925 4925 4925 4925 0
366 20250401 131900 64811015 4925 4925 4925 4925 0
367 20250401 131800 64811015 4925 4925 4925 4925 0
368 20250401 131700 64811015 4925 4925 4925 4925 0
369 20250401 131600 64811015 4925 4925 4925 4925 0
370 20250401 131500 64811015 4925 4925 4925 4925 0
371 20250401 131400 64811015 4925 4925 4925 4925 0
372 20250401 131300 64811015 4925 4925 4925 4925 0
373 20250401 131200 64811015 4925 4925 4925 4925 0
374 20250401 131100 64811015 4925 4925 4925 4925 1
375 20250401 131000 64806090 4930 4930 4930 4930 0
376 20250401 130900 64806090 4930 4930 4930 4930 14
377 20250401 130800 64737070 4930 4930 4930 4930 0
378 20250401 130700 64737070 4930 4930 4930 4930 0
379 20250401 130600 64737070 4930 4930 4930 4930 0
380 20250401 130500 64737070 4930 4930 4930 4930 0
381 20250401 130400 64737070 4930 4930 4930 4930 0
382 20250401 130300 64737070 4930 4930 4930 4930 81
383 20250401 130200 64337740 4930 4930 4930 4930 0
384 20250401 130100 64337740 4930 4930 4930 4930 0
385 20250401 130000 64337740 4930 4930 4930 4930 7
386 20250401 125900 64303230 4930 4925 4930 4925 2
387 20250401 125800 64293375 4930 4930 4930 4930 0
388 20250401 125700 64293375 4930 4930 4930 4930 0
389 20250401 125600 64293375 4930 4930 4930 4930 0
390 20250401 125500 64293375 4930 4930 4930 4930 0
391 20250401 125400 64293375 4930 4930 4930 4930 0
392 20250401 125300 64293375 4930 4930 4930 4930 40
393 20250401 125200 64096175 4930 4930 4930 4930 0
394 20250401 125100 64096175 4930 4920 4930 4920 290
395 20250401 125000 62666685 4920 4920 4920 4920 0
396 20250401 124900 62666685 4920 4920 4920 4920 62
397 20250401 124800 62361645 4920 4920 4920 4920 0
398 20250401 124700 62361645 4920 4920 4920 4920 0
399 20250401 124600 62361645 4920 4920 4920 4920 609
400 20250401 124500 59365365 4920 4920 4920 4920 0
401 20250401 124400 59365365 4920 4900 4920 4900 21
402 20250401 124300 59262065 4900 4900 4900 4900 0
403 20250401 124200 59262065 4900 4900 4900 4900 11
404 20250401 124100 59208165 4900 4900 4900 4900 19
405 20250401 124000 59115065 4900 4915 4915 4900 16
406 20250401 123900 59036545 4920 4920 4920 4920 4
407 20250401 123800 59016865 4920 4920 4920 4920 0
408 20250401 123700 59016865 4920 4920 4920 4920 0
409 20250401 123600 59016865 4920 4920 4920 4920 0
410 20250401 123500 59016865 4920 4920 4920 4920 0
411 20250401 123400 59016865 4920 4920 4920 4920 0
412 20250401 123300 59016865 4920 4925 4925 4920 141
413 20250401 123200 58323135 4925 4925 4925 4925 2
414 20250401 123100 58313285 4930 4930 4930 4930 4
415 20250401 123000 58293565 4930 4930 4930 4930 0
416 20250401 122900 58293565 4930 4930 4930 4930 5
417 20250401 122800 58268915 4930 4930 4930 4930 0
418 20250401 122700 58268915 4930 4930 4930 4930 0
419 20250401 122600 58268915 4930 4930 4930 4930 5
420 20250401 122500 58244265 4930 4930 4930 4930 0
421 20250401 122400 58244265 4930 4930 4930 4930 0
422 20250401 122300 58244265 4930 4930 4930 4930 4
423 20250401 122200 58224545 4895 4895 4895 4895 0
424 20250401 122100 58224545 4895 4895 4895 4895 0
425 20250401 122000 58224545 4895 4895 4895 4895 0
426 20250401 121900 58224545 4895 4895 4895 4895 0
427 20250401 121800 58224545 4895 4895 4895 4895 0
428 20250401 121700 58224545 4895 4895 4895 4895 0
429 20250401 121600 58224545 4895 4895 4895 4895 0
430 20250401 121500 58224545 4895 4895 4895 4895 0
431 20250401 121400 58224545 4895 4895 4895 4895 0
432 20250401 121300 58224545 4895 4895 4895 4895 0
433 20250401 121200 58224545 4895 4895 4895 4895 0
434 20250401 121100 58224545 4895 4895 4895 4895 0
435 20250401 121000 58224545 4895 4895 4895 4895 0
436 20250401 120900 58224545 4895 4895 4895 4895 0
437 20250401 120800 58224545 4895 4895 4895 4895 0
438 20250401 120700 58224545 4895 4895 4895 4895 0
439 20250401 120600 58224545 4895 4895 4895 4895 0
440 20250401 120500 58224545 4895 4895 4895 4895 0
441 20250401 120400 58224545 4895 4895 4895 4895 0
442 20250401 120300 58224545 4895 4895 4895 4895 31
443 20250401 120200 58072800 4885 4885 4885 4885 0
444 20250401 120100 58072800 4885 4885 4885 4885 0
445 20250401 120000 58072800 4885 4885 4885 4885 0
446 20250401 115900 58072800 4885 4935 4935 4885 78
447 20250401 115800 57690750 4935 4935 4935 4935 3
448 20250401 115700 57675945 4935 4935 4935 4935 0
449 20250401 115600 57675945 4935 4930 4935 4930 7
450 20250401 115500 57641420 4930 4930 4930 4930 1
451 20250401 115400 57636490 4935 4935 4935 4935 0
452 20250401 115300 57636490 4935 4935 4935 4935 20
453 20250401 115200 57537790 4935 4940 4940 4935 28
454 20250401 115100 57399475 4940 4940 4940 4940 0
455 20250401 115000 57399475 4940 4940 4940 4940 0
456 20250401 114900 57399475 4940 4940 4940 4940 0
457 20250401 114800 57399475 4940 4940 4940 4940 0
458 20250401 114700 57399475 4940 4940 4940 4940 0
459 20250401 114600 57399475 4940 4940 4940 4940 0
460 20250401 114500 57399475 4940 4940 4940 4940 0
461 20250401 114400 57399475 4940 4940 4940 4940 0
462 20250401 114300 57399475 4940 4940 4940 4940 0
463 20250401 114200 57399475 4940 4940 4940 4940 1
464 20250401 114100 57394535 4940 4940 4940 4940 0
465 20250401 114000 57394535 4940 4940 4940 4940 0
466 20250401 113900 57394535 4940 4940 4940 4940 0
467 20250401 113800 57394535 4940 4940 4940 4940 2
468 20250401 113700 57384655 4940 4940 4940 4940 2
469 20250401 113600 57374775 4945 4945 4945 4945 0
470 20250401 113500 57374775 4945 4945 4945 4945 5
471 20250401 113400 57350050 4945 4945 4945 4945 0
472 20250401 113300 57350050 4945 4945 4945 4945 0
473 20250401 113200 57350050 4945 4945 4945 4945 7
474 20250401 113100 57315435 4945 4945 4945 4945 4
475 20250401 113000 57295655 4945 4945 4945 4945 0
476 20250401 112900 57295655 4945 4940 4945 4940 7
477 20250401 112800 57261045 4915 4915 4915 4915 0
478 20250401 112700 57261045 4915 4920 4920 4910 41
479 20250401 112600 57059645 4945 4945 4945 4945 6
480 20250401 112500 57029975 4945 4945 4945 4945 0
481 20250401 112400 57029975 4945 4945 4945 4945 0
482 20250401 112300 57029975 4945 4945 4945 4945 6
483 20250401 112200 57000305 4945 4945 4945 4945 3
484 20250401 112100 56985470 4945 4945 4945 4945 0
485 20250401 112000 56985470 4945 4945 4945 4945 6
486 20250401 111900 56955800 4945 4945 4945 4945 2
487 20250401 111800 56945910 4905 4905 4905 4905 0
488 20250401 111700 56945910 4905 4905 4905 4905 0
489 20250401 111600 56945910 4905 4905 4905 4905 0
490 20250401 111500 56945910 4905 4905 4905 4905 0
491 20250401 111400 56945910 4905 4905 4905 4905 0
492 20250401 111300 56945910 4905 4905 4905 4905 1
493 20250401 111200 56941005 4905 4920 4920 4905 400
494 20250401 111100 54978430 4945 4945 4945 4945 5
495 20250401 111000 54953705 4915 4915 4915 4915 1
496 20250401 110900 54948790 4950 4950 4950 4950 0
497 20250401 110800 54948790 4950 4945 4950 4945 6
498 20250401 110700 54919100 4950 4950 4950 4950 0
499 20250401 110600 54919100 4950 4950 4950 4950 0
500 20250401 110500 54919100 4950 4945 4950 4945 6
501 20250401 110400 54889425 4950 4950 4950 4950 0
502 20250401 110300 54889425 4950 4945 4950 4945 2
503 20250401 110200 54879530 4945 4945 4945 4945 6
504 20250401 110100 54849860 4945 4945 4945 4945 0
505 20250401 110000 54849860 4945 4875 4945 4875 199
506 20250401 105900 53878765 4855 4855 4855 4855 0
507 20250401 105800 53878765 4855 4855 4855 4855 0
508 20250401 105700 53878765 4855 4850 4855 4850 157
509 20250401 105600 53117210 4850 4850 4850 4850 0
510 20250401 105500 53117210 4850 4850 4850 4850 0
511 20250401 105400 53117210 4850 4850 4850 4850 0
512 20250401 105300 53117210 4850 4850 4850 4850 0
513 20250401 105200 53117210 4850 4850 4850 4850 1
514 20250401 105100 53112360 4850 4850 4850 4850 0
515 20250401 105000 53112360 4850 4850 4850 4850 0
516 20250401 104900 53112360 4850 4850 4850 4850 0
517 20250401 104800 53112360 4850 4850 4850 4850 0
518 20250401 104700 53112360 4850 4850 4850 4850 6
519 20250401 104600 53083260 4850 4850 4850 4850 0
520 20250401 104500 53083260 4850 4850 4850 4850 0
521 20250401 104400 53083260 4850 4850 4850 4850 0
522 20250401 104300 53083260 4850 4850 4850 4850 0
523 20250401 104200 53083260 4850 4850 4850 4850 0
524 20250401 104100 53083260 4850 4850 4850 4850 0
525 20250401 104000 53083260 4850 4850 4850 4850 0
526 20250401 103900 53083260 4850 4850 4850 4850 0
527 20250401 103800 53083260 4850 4850 4850 4850 0
528 20250401 103700 53083260 4850 4850 4850 4850 0
529 20250401 103600 53083260 4850 4850 4850 4850 0
530 20250401 103500 53083260 4850 4850 4850 4850 0
531 20250401 103400 53083260 4850 4850 4850 4850 0
532 20250401 103300 53083260 4850 4850 4850 4850 0
533 20250401 103200 53083260 4850 4850 4850 4850 0
534 20250401 103100 53083260 4850 4850 4850 4850 76
535 20250401 103000 52714660 4850 4850 4850 4850 0
536 20250401 102900 52714660 4850 4850 4850 4850 0
537 20250401 102800 52714660 4850 4850 4850 4850 0
538 20250401 102700 52714660 4850 4850 4850 4850 0
539 20250401 102600 52714660 4850 4850 4850 4850 31
540 20250401 102500 52564310 4850 4850 4850 4850 0
541 20250401 102400 52564310 4850 4850 4850 4850 1
542 20250401 102300 52559460 4835 4835 4835 4835 0
543 20250401 102200 52559460 4835 4835 4835 4835 521
544 20250401 102100 50040425 4835 4835 4835 4835 0
545 20250401 102000 50040425 4835 4835 4835 4835 0
546 20250401 101900 50040425 4835 4835 4835 4835 0
547 20250401 101800 50040425 4835 4835 4835 4835 0
548 20250401 101700 50040425 4835 4835 4835 4835 500
549 20250401 101600 47622925 4835 4835 4835 4835 3
550 20250401 101500 47608420 4810 4810 4810 4810 0
551 20250401 101400 47608420 4810 4810 4810 4810 0
552 20250401 101300 47608420 4810 4810 4810 4810 176
553 20250401 101200 46761860 4840 4840 4840 4840 0
554 20250401 101100 46761860 4840 4840 4840 4840 0
555 20250401 101000 46761860 4840 4840 4840 4840 0
556 20250401 100900 46761860 4840 4840 4840 4840 0
557 20250401 100800 46761860 4840 4840 4840 4840 104
558 20250401 100700 46258500 4840 4840 4840 4840 0
559 20250401 100600 46258500 4840 4840 4840 4840 0
560 20250401 100500 46258500 4840 4840 4840 4840 0
561 20250401 100400 46258500 4840 4840 4840 4840 0
562 20250401 100300 46258500 4840 4840 4840 4840 40
563 20250401 100200 46064900 4840 4840 4840 4840 0
564 20250401 100100 46064900 4840 4840 4840 4840 0
565 20250401 100000 46064900 4840 4840 4840 4840 0
566 20250401 095900 46064900 4840 4840 4840 4840 0
567 20250401 095800 46064900 4840 4840 4840 4840 0
568 20250401 095700 46064900 4840 4840 4840 4840 0
569 20250401 095600 46064900 4840 4840 4840 4840 3
570 20250401 095500 46050380 4840 4840 4840 4840 19
571 20250401 095400 45958420 4810 4810 4810 4810 2
572 20250401 095300 45948800 4810 4810 4810 4810 0
573 20250401 095200 45948800 4810 4810 4810 4810 1
574 20250401 095100 45943990 4840 4840 4840 4840 0
575 20250401 095000 45943990 4840 4810 4840 4810 23
576 20250401 094900 45832790 4840 4840 4840 4840 0
577 20250401 094800 45832790 4840 4840 4840 4840 0
578 20250401 094700 45832790 4840 4840 4840 4840 0
579 20250401 094600 45832790 4840 4840 4840 4840 0
580 20250401 094500 45832790 4840 4840 4840 4840 19
581 20250401 094400 45740830 4840 4840 4840 4840 0
582 20250401 094300 45740830 4840 4840 4840 4840 0
583 20250401 094200 45740830 4840 4840 4840 4840 1
584 20250401 094100 45735990 4840 4840 4840 4840 0
585 20250401 094000 45735990 4840 4835 4840 4835 20
586 20250401 093900 45639195 4810 4840 4840 4810 4
587 20250401 093800 45619865 4840 4840 4840 4840 1
588 20250401 093700 45615025 4840 4840 4840 4840 0
589 20250401 093600 45615025 4840 4840 4840 4840 0
590 20250401 093500 45615025 4840 4840 4840 4840 20
591 20250401 093400 45518225 4810 4810 4810 4810 0
592 20250401 093300 45518225 4810 4810 4810 4810 4
593 20250401 093200 45498985 4810 4810 4810 4810 50
594 20250401 093100 45258485 4840 4840 4840 4840 9
595 20250401 093000 45214925 4840 4840 4840 4840 22
596 20250401 092900 45108445 4840 4840 4840 4840 0
597 20250401 092800 45108445 4840 4840 4840 4840 9
598 20250401 092700 45064885 4840 4840 4840 4840 4314
599 20250401 092600 24185125 4840 4840 4840 4840 0
600 20250401 092500 24185125 4840 4840 4840 4840 20
601 20250401 092400 24088325 4840 4835 4840 4835 25
602 20250401 092300 23967415 4835 4835 4835 4835 10
603 20250401 092200 23919065 4835 4835 4835 4835 0
604 20250401 092100 23919065 4835 4835 4835 4835 4
605 20250401 092000 23899725 4835 4835 4835 4835 20
606 20250401 091900 23803025 4835 4835 4835 4835 0
607 20250401 091800 23803025 4835 4835 4835 4835 0
608 20250401 091700 23803025 4835 4835 4835 4835 130
609 20250401 091600 23174475 4835 4835 4835 4835 0
610 20250401 091500 23174475 4835 4810 4835 4810 20
611 20250401 091400 23078125 4810 4810 4810 4810 1
612 20250401 091300 23073315 4810 4810 4810 4810 0
613 20250401 091200 23073315 4810 4810 4835 4810 626
614 20250401 091100 20062205 4810 4810 4810 4810 0
615 20250401 091000 20062205 4810 4810 4810 4810 20
616 20250401 090900 19966005 4810 4810 4810 4810 0
617 20250401 090800 19966005 4810 4810 4810 4810 0
618 20250401 090700 19966005 4810 4780 4810 4780 40
619 20250401 090600 19774775 4755 4755 4755 4755 0
620 20250401 090500 19774775 4755 4755 4755 4755 0
621 20250401 090400 19774775 4755 4755 4755 4755 0
622 20250401 090300 19774775 4755 4755 4755 4755 9
623 20250401 090200 19731980 4755 4730 4755 4725 4001
624 20250401 090100 826875 4725 4725 4725 4725 0
625 20250401 090000 826875 4725 4725 4725 4725 175

1
030720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4653805,0,22943258650,0.00
20250327,0,4653805,0,22989796700,0.00
20250326,0,4653805,0,22850182550,0.00
20250325,0,4653805,0,23013065725,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4653805 0 22943258650 0.00
3 20250327 0 4653805 0 22989796700 0.00
4 20250326 0 4653805 0 22850182550 0.00
5 20250325 0 4653805 0 23013065725 0.00