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

627
032540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,132841685,4700,4700,4700,4700,760
20250401,192400,132841685,4700,4700,4700,4700,0
20250401,192300,132841685,4700,4700,4700,4700,0
20250401,192200,132841685,4700,4700,4700,4700,0
20250401,192100,132841685,4700,4700,4700,4700,0
20250401,192000,132841685,4700,4700,4700,4700,0
20250401,191900,132841685,4700,4700,4700,4700,0
20250401,191800,132841685,4700,4700,4700,4700,0
20250401,191700,132841685,4700,4700,4700,4700,0
20250401,191600,132841685,4700,4700,4700,4700,0
20250401,191500,132841685,4700,4700,4700,4700,0
20250401,191400,132841685,4700,4700,4700,4700,0
20250401,191300,132841685,4700,4700,4700,4700,0
20250401,191200,132841685,4700,4700,4700,4700,0
20250401,191100,132841685,4700,4700,4700,4700,0
20250401,191000,132841685,4700,4700,4700,4700,0
20250401,190900,132841685,4700,4700,4700,4700,0
20250401,190800,132841685,4700,4700,4700,4700,0
20250401,190700,132841685,4700,4700,4700,4700,0
20250401,190600,132841685,4700,4700,4700,4700,0
20250401,190500,132841685,4700,4700,4700,4700,0
20250401,190400,132841685,4700,4700,4700,4700,0
20250401,190300,132841685,4700,4700,4700,4700,0
20250401,190200,132841685,4700,4700,4700,4700,0
20250401,190100,132841685,4700,4700,4700,4700,0
20250401,190000,132841685,4700,4700,4700,4700,0
20250401,185900,132841685,4700,4700,4700,4700,0
20250401,185800,132841685,4700,4700,4700,4700,0
20250401,185700,132841685,4700,4700,4700,4700,0
20250401,185600,132841685,4700,4700,4700,4700,0
20250401,185500,132841685,4700,4700,4700,4700,760
20250401,185400,132841685,4700,4700,4700,4700,0
20250401,185300,132841685,4700,4700,4700,4700,0
20250401,185200,132841685,4700,4700,4700,4700,0
20250401,185100,132841685,4700,4700,4700,4700,0
20250401,185000,132841685,4700,4700,4700,4700,0
20250401,184900,132841685,4700,4700,4700,4700,0
20250401,184800,132841685,4700,4700,4700,4700,0
20250401,184700,132841685,4700,4700,4700,4700,0
20250401,184600,132841685,4700,4700,4700,4700,0
20250401,184500,132841685,4700,4700,4700,4700,0
20250401,184400,132841685,4700,4700,4700,4700,0
20250401,184300,132841685,4700,4700,4700,4700,0
20250401,184200,132841685,4700,4700,4700,4700,0
20250401,184100,132841685,4700,4700,4700,4700,0
20250401,184000,132841685,4700,4700,4700,4700,0
20250401,183900,132841685,4700,4700,4700,4700,0
20250401,183800,132841685,4700,4700,4700,4700,0
20250401,183700,132841685,4700,4700,4700,4700,0
20250401,183600,132841685,4700,4700,4700,4700,0
20250401,183500,132841685,4700,4700,4700,4700,0
20250401,183400,132841685,4700,4700,4700,4700,0
20250401,183300,132841685,4700,4700,4700,4700,0
20250401,183200,132841685,4700,4700,4700,4700,0
20250401,183100,132841685,4700,4700,4700,4700,0
20250401,183000,132841685,4700,4700,4700,4700,0
20250401,182900,132841685,4700,4700,4700,4700,0
20250401,182800,132841685,4700,4700,4700,4700,0
20250401,182700,132841685,4700,4700,4700,4700,0
20250401,182600,132841685,4700,4700,4700,4700,0
20250401,182500,132841685,4700,4700,4700,4700,760
20250401,182400,132841685,4700,4700,4700,4700,0
20250401,182300,132841685,4700,4700,4700,4700,0
20250401,182200,132841685,4700,4700,4700,4700,0
20250401,182100,132841685,4700,4700,4700,4700,0
20250401,182000,132841685,4700,4700,4700,4700,0
20250401,181900,132841685,4700,4700,4700,4700,0
20250401,181800,132841685,4700,4700,4700,4700,0
20250401,181700,132841685,4700,4700,4700,4700,0
20250401,181600,132841685,4700,4700,4700,4700,0
20250401,181500,132841685,4700,4700,4700,4700,0
20250401,181400,132841685,4700,4700,4700,4700,0
20250401,181300,132841685,4700,4700,4700,4700,0
20250401,181200,132841685,4700,4700,4700,4700,0
20250401,181100,132841685,4700,4700,4700,4700,0
20250401,181000,132841685,4700,4700,4700,4700,0
20250401,180900,132841685,4700,4700,4700,4700,0
20250401,180800,132841685,4700,4700,4700,4700,0
20250401,180700,132841685,4700,4700,4700,4700,0
20250401,180600,132841685,4700,4700,4700,4700,0
20250401,180500,132841685,4700,4700,4700,4700,0
20250401,180400,132841685,4700,4700,4700,4700,0
20250401,180300,132841685,4700,4700,4700,4700,0
20250401,180200,132841685,4700,4700,4700,4700,0
20250401,180100,132841685,4700,4700,4700,4700,0
20250401,180000,132841685,4700,4700,4700,4700,0
20250401,175900,132841685,4700,4700,4700,4700,0
20250401,175800,132841685,4700,4700,4700,4700,0
20250401,175700,132841685,4700,4700,4700,4700,0
20250401,175600,132841685,4700,4700,4700,4700,0
20250401,175500,132841685,4700,4700,4700,4700,760
20250401,175400,132841685,4700,4700,4700,4700,0
20250401,175300,132841685,4700,4700,4700,4700,0
20250401,175200,132841685,4700,4700,4700,4700,0
20250401,175100,132841685,4700,4700,4700,4700,0
20250401,175000,132841685,4700,4700,4700,4700,0
20250401,174900,132841685,4700,4700,4700,4700,0
20250401,174800,132841685,4700,4700,4700,4700,0
20250401,174700,132841685,4700,4700,4700,4700,0
20250401,174600,132841685,4700,4700,4700,4700,0
20250401,174500,132841685,4700,4700,4700,4700,0
20250401,174400,132841685,4700,4700,4700,4700,0
20250401,174300,132841685,4700,4700,4700,4700,0
20250401,174200,132841685,4700,4700,4700,4700,0
20250401,174100,132841685,4700,4700,4700,4700,0
20250401,174000,132841685,4700,4700,4700,4700,0
20250401,173900,132841685,4700,4700,4700,4700,0
20250401,173800,132841685,4700,4700,4700,4700,0
20250401,173700,132841685,4700,4700,4700,4700,0
20250401,173600,132841685,4700,4700,4700,4700,0
20250401,173500,132841685,4700,4700,4700,4700,0
20250401,173400,132841685,4700,4700,4700,4700,0
20250401,173300,132841685,4700,4700,4700,4700,0
20250401,173200,132841685,4700,4700,4700,4700,0
20250401,173100,132841685,4700,4700,4700,4700,0
20250401,173000,132841685,4700,4700,4700,4700,0
20250401,172900,132841685,4700,4700,4700,4700,0
20250401,172800,132841685,4700,4700,4700,4700,0
20250401,172700,132841685,4700,4700,4700,4700,0
20250401,172600,132841685,4700,4700,4700,4700,0
20250401,172500,132841685,4700,4700,4700,4700,760
20250401,172400,132841685,4700,4700,4700,4700,0
20250401,172300,132841685,4700,4700,4700,4700,0
20250401,172200,132841685,4700,4700,4700,4700,0
20250401,172100,132841685,4700,4700,4700,4700,0
20250401,172000,132841685,4700,4700,4700,4700,0
20250401,171900,132841685,4700,4700,4700,4700,0
20250401,171800,132841685,4700,4700,4700,4700,0
20250401,171700,132841685,4700,4700,4700,4700,0
20250401,171600,132841685,4700,4700,4700,4700,0
20250401,171500,132841685,4700,4700,4700,4700,0
20250401,171400,132841685,4700,4700,4700,4700,0
20250401,171300,132841685,4700,4700,4700,4700,0
20250401,171200,132841685,4700,4700,4700,4700,0
20250401,171100,132841685,4700,4700,4700,4700,0
20250401,171000,132841685,4700,4700,4700,4700,0
20250401,170900,132841685,4700,4700,4700,4700,0
20250401,170800,132841685,4700,4700,4700,4700,0
20250401,170700,132841685,4700,4700,4700,4700,0
20250401,170600,132841685,4700,4700,4700,4700,0
20250401,170500,132841685,4700,4700,4700,4700,0
20250401,170400,132841685,4700,4700,4700,4700,0
20250401,170300,132841685,4700,4700,4700,4700,0
20250401,170200,132841685,4700,4700,4700,4700,0
20250401,170100,132841685,4700,4700,4700,4700,0
20250401,170000,132841685,4700,4700,4700,4700,0
20250401,165900,132841685,4700,4700,4700,4700,0
20250401,165800,132841685,4700,4700,4700,4700,0
20250401,165700,132841685,4700,4700,4700,4700,0
20250401,165600,132841685,4700,4700,4700,4700,0
20250401,165500,132841685,4700,4700,4700,4700,760
20250401,165400,132841685,4700,4700,4700,4700,0
20250401,165300,132841685,4700,4700,4700,4700,0
20250401,165200,132841685,4700,4700,4700,4700,0
20250401,165100,132841685,4700,4700,4700,4700,0
20250401,165000,132841685,4700,4700,4700,4700,0
20250401,164900,132841685,4700,4700,4700,4700,0
20250401,164800,132841685,4700,4700,4700,4700,0
20250401,164700,132841685,4700,4700,4700,4700,0
20250401,164600,132841685,4700,4700,4700,4700,0
20250401,164500,132841685,4700,4700,4700,4700,0
20250401,164400,132841685,4700,4700,4700,4700,0
20250401,164300,132841685,4700,4700,4700,4700,0
20250401,164200,132841685,4700,4700,4700,4700,0
20250401,164100,132841685,4700,4700,4700,4700,0
20250401,164000,132841685,4700,4700,4700,4700,0
20250401,163900,132841685,4700,4700,4700,4700,0
20250401,163800,132841685,4700,4700,4700,4700,0
20250401,163700,132841685,4700,4700,4700,4700,0
20250401,163600,132841685,4700,4700,4700,4700,0
20250401,163500,132841685,4700,4700,4700,4700,0
20250401,163400,132841685,4700,4700,4700,4700,0
20250401,163300,132841685,4700,4700,4700,4700,0
20250401,163200,132841685,4700,4700,4700,4700,0
20250401,163100,132841685,4700,4700,4700,4700,0
20250401,163000,132841685,4700,4700,4700,4700,0
20250401,162900,132841685,4700,4700,4700,4700,0
20250401,162800,132841685,4700,4700,4700,4700,0
20250401,162700,132841685,4700,4700,4700,4700,0
20250401,162600,132841685,4700,4700,4700,4700,0
20250401,162500,132841685,4700,4700,4700,4700,760
20250401,162400,132841685,4700,4700,4700,4700,0
20250401,162300,132841685,4700,4700,4700,4700,0
20250401,162200,132841685,4700,4700,4700,4700,0
20250401,162100,132841685,4700,4700,4700,4700,0
20250401,162000,132841685,4700,4700,4700,4700,0
20250401,161900,132841685,4700,4700,4700,4700,0
20250401,161800,132841685,4700,4700,4700,4700,0
20250401,161700,132841685,4700,4700,4700,4700,0
20250401,161600,132841685,4700,4700,4700,4700,0
20250401,161500,132841685,4700,4700,4700,4700,0
20250401,161400,132841685,4700,4700,4700,4700,0
20250401,161300,132841685,4700,4700,4700,4700,0
20250401,161200,132841685,4700,4700,4700,4700,0
20250401,161100,132841685,4700,4700,4700,4700,0
20250401,161000,132841685,4700,4700,4700,4700,0
20250401,160900,132841685,4700,4700,4700,4700,0
20250401,160800,132841685,4700,4700,4700,4700,0
20250401,160700,132841685,4700,4700,4700,4700,0
20250401,160600,132841685,4700,4700,4700,4700,0
20250401,160500,132841685,4700,4700,4700,4700,0
20250401,160400,132841685,4700,4700,4700,4700,0
20250401,160300,132841685,4700,4700,4700,4700,0
20250401,160200,132841685,4700,4700,4700,4700,0
20250401,160100,132841685,4700,4700,4700,4700,0
20250401,160000,132841685,4700,4700,4700,4700,0
20250401,155900,132841685,4700,4700,4700,4700,0
20250401,155800,132841685,4700,4700,4700,4700,0
20250401,155700,132841685,4700,4700,4700,4700,0
20250401,155600,132841685,4700,4700,4700,4700,0
20250401,155500,132841685,4700,4700,4700,4700,760
20250401,155400,132841685,4700,4700,4700,4700,0
20250401,155300,132841685,4700,4700,4700,4700,0
20250401,155200,132841685,4700,4700,4700,4700,0
20250401,155100,132841685,4700,4700,4700,4700,0
20250401,155000,132841685,4700,4700,4700,4700,0
20250401,154900,132841685,4700,4700,4700,4700,0
20250401,154800,132841685,4700,4700,4700,4700,0
20250401,154700,132841685,4700,4700,4700,4700,0
20250401,154600,132841685,4700,4700,4700,4700,0
20250401,154500,132841685,4700,4700,4700,4700,0
20250401,154400,132841685,4700,4700,4700,4700,0
20250401,154300,132841685,4700,4700,4700,4700,0
20250401,154200,132841685,4700,4700,4700,4700,0
20250401,154100,132841685,4700,4700,4700,4700,0
20250401,154000,132841685,4700,4700,4700,4700,0
20250401,153900,132841685,4700,4700,4700,4700,0
20250401,153800,132841685,4700,4700,4700,4700,0
20250401,153700,132841685,4700,4700,4700,4700,0
20250401,153600,132841685,4700,4700,4700,4700,0
20250401,153500,132841685,4700,4700,4700,4700,0
20250401,153400,132841685,4700,4700,4700,4700,0
20250401,153300,132841685,4700,4700,4700,4700,0
20250401,153200,132841685,4700,4700,4700,4700,0
20250401,153100,132841685,4700,4700,4700,4700,0
20250401,153000,132841685,4700,4700,4700,4700,760
20250401,152900,129269685,4795,4795,4795,4795,0
20250401,152800,129269685,4795,4795,4795,4795,0
20250401,152700,129269685,4795,4795,4795,4795,0
20250401,152600,129269685,4795,4795,4795,4795,0
20250401,152500,129269685,4795,4795,4795,4795,0
20250401,152400,129269685,4795,4795,4795,4795,0
20250401,152300,129269685,4795,4795,4795,4795,0
20250401,152200,129269685,4795,4795,4795,4795,0
20250401,152100,129269685,4795,4795,4795,4795,0
20250401,152000,129269685,4795,4795,4795,4795,0
20250401,151900,129269685,4795,4670,4795,4670,1072
20250401,151800,124243840,4670,4670,4745,4670,681
20250401,151700,121062690,4670,4670,4670,4670,0
20250401,151600,121062690,4670,4670,4670,4670,0
20250401,151500,121062690,4670,4670,4670,4670,0
20250401,151400,121062690,4670,4665,4670,4665,48
20250401,151300,120838545,4670,4670,4670,4670,0
20250401,151200,120838545,4670,4670,4670,4670,0
20250401,151100,120838545,4670,4670,4670,4670,0
20250401,151000,120838545,4670,4670,4670,4670,7
20250401,150900,120805855,4665,4670,4670,4665,2
20250401,150800,120796520,4665,4665,4665,4665,6
20250401,150700,120768530,4670,4670,4670,4670,0
20250401,150600,120768530,4670,4670,4670,4670,0
20250401,150500,120768530,4670,4670,4670,4670,0
20250401,150400,120768530,4670,4670,4670,4670,0
20250401,150300,120768530,4670,4670,4670,4670,0
20250401,150200,120768530,4670,4670,4670,4670,7
20250401,150100,120735840,4670,4670,4670,4670,0
20250401,150000,120735840,4670,4670,4670,4670,1
20250401,145900,120731170,4660,4665,4665,4660,36
20250401,145800,120563405,4660,4660,4660,4660,33
20250401,145700,120409625,4660,4665,4665,4660,8
20250401,145600,120372340,4665,4665,4665,4665,104
20250401,145500,119887180,4670,4670,4670,4670,200
20250401,145400,118953180,4670,4670,4670,4670,0
20250401,145300,118953180,4670,4670,4670,4670,1
20250401,145200,118948510,4670,4670,4670,4670,0
20250401,145100,118948510,4670,4670,4670,4670,5
20250401,145000,118925160,4670,4670,4670,4670,1
20250401,144900,118920490,4670,4670,4670,4670,11
20250401,144800,118869120,4670,4670,4670,4670,4
20250401,144700,118850440,4670,4670,4670,4670,11
20250401,144600,118799070,4670,4670,4670,4670,11
20250401,144500,118747700,4670,4670,4670,4670,35
20250401,144400,118584250,4670,4670,4670,4670,0
20250401,144300,118584250,4670,4670,4670,4670,0
20250401,144200,118584250,4670,4670,4670,4670,0
20250401,144100,118584250,4670,4660,4670,4655,21
20250401,144000,118486205,4655,4670,4670,4655,45
20250401,143900,118276070,4670,4670,4670,4670,114
20250401,143800,117743690,4670,4670,4670,4670,30
20250401,143700,117603590,4670,4665,4670,4660,126
20250401,143600,117015770,4670,4670,4670,4670,66
20250401,143500,116707550,4670,4685,4685,4670,134
20250401,143400,116081345,4685,4685,4685,4685,11
20250401,143300,116029810,4690,4690,4690,4680,3
20250401,143200,116015750,4680,4680,4680,4680,1
20250401,143100,116011070,4685,4680,4685,4680,2
20250401,143000,116001705,4725,4725,4725,4725,0
20250401,142900,116001705,4725,4725,4725,4725,2
20250401,142800,115992255,4670,4670,4670,4670,208
20250401,142700,115020895,4670,4680,4680,4670,256
20250401,142600,113823675,4690,4690,4690,4690,70
20250401,142500,113495375,4695,4710,4710,4675,133
20250401,142400,112872315,4715,4715,4715,4715,1
20250401,142300,112867600,4725,4730,4730,4725,2
20250401,142200,112858145,4730,4725,4730,4725,11
20250401,142100,112806165,4735,4735,4735,4735,2
20250401,142000,112796695,4710,4710,4710,4710,1
20250401,141900,112791985,4765,4765,4765,4765,0
20250401,141800,112791985,4765,4730,4765,4710,91
20250401,141700,112362695,4790,4790,4790,4790,0
20250401,141600,112362695,4790,4790,4790,4790,0
20250401,141500,112362695,4790,4745,4790,4745,10
20250401,141400,112315020,4710,4715,4715,4710,262
20250401,141300,111080205,4715,4700,4720,4680,65
20250401,141200,110774970,4720,4720,4720,4700,86
20250401,141100,110370350,4725,4725,4725,4725,1
20250401,141000,110365625,4730,4730,4730,4730,5
20250401,140900,110341975,4720,4755,4755,4720,115
20250401,140800,109797775,4760,4760,4760,4760,1
20250401,140700,109793015,4755,4755,4755,4755,0
20250401,140600,109793015,4755,4755,4755,4755,0
20250401,140500,109793015,4755,4755,4755,4755,0
20250401,140400,109793015,4755,4755,4755,4755,45
20250401,140300,109579040,4795,4795,4795,4795,0
20250401,140200,109579040,4795,4795,4795,4795,0
20250401,140100,109579040,4795,4765,4795,4765,102
20250401,140000,109092950,4765,4765,4765,4765,34
20250401,135900,108930940,4800,4800,4800,4800,0
20250401,135800,108930940,4800,4795,4800,4795,400
20250401,135700,107010990,4800,4800,4835,4800,746
20250401,135600,103430155,4835,4765,4835,4765,400
20250401,135500,101512555,4765,4745,4765,4745,279
20250401,135400,100186700,4765,4765,4765,4765,0
20250401,135300,100186700,4765,4765,4765,4765,0
20250401,135200,100186700,4765,4765,4765,4765,0
20250401,135100,100186700,4765,4725,4765,4725,46
20250401,135000,99969310,4765,4760,4765,4750,110
20250401,134900,99446385,4760,4760,4760,4760,126
20250401,134800,98846625,4765,4760,4765,4760,45
20250401,134700,98632420,4760,4760,4760,4760,45
20250401,134600,98418220,4765,4760,4765,4760,171
20250401,134500,97604255,4760,4760,4760,4760,45
20250401,134400,97390055,4760,4760,4760,4760,0
20250401,134300,97390055,4760,4760,4760,4760,45
20250401,134200,97175855,4760,4760,4760,4760,44
20250401,134100,96966415,4760,4760,4760,4760,45
20250401,134000,96752215,4760,4760,4760,4760,45
20250401,133900,96538015,4760,4760,4760,4760,45
20250401,133800,96323815,4765,4765,4765,4760,68
20250401,133700,96000015,4760,4760,4760,4760,45
20250401,133600,95785815,4760,4760,4760,4760,45
20250401,133500,95571615,4775,4775,4775,4775,0
20250401,133400,95571615,4775,4775,4775,4775,0
20250401,133300,95571615,4775,4775,4775,4775,0
20250401,133200,95571615,4775,4775,4775,4775,8
20250401,133100,95533415,4760,4760,4760,4760,0
20250401,133000,95533415,4760,4765,4765,4760,45
20250401,132900,95319135,4760,4760,4760,4760,0
20250401,132800,95319135,4760,4775,4775,4760,66
20250401,132700,95004585,4840,4840,4840,4840,0
20250401,132600,95004585,4840,4840,4840,4840,0
20250401,132500,95004585,4840,4840,4840,4840,0
20250401,132400,95004585,4840,4840,4840,4840,0
20250401,132300,95004585,4840,4840,4840,4840,0
20250401,132200,95004585,4840,4840,4840,4840,0
20250401,132100,95004585,4840,4840,4840,4840,0
20250401,132000,95004585,4840,4840,4840,4840,0
20250401,131900,95004585,4840,4840,4840,4840,0
20250401,131800,95004585,4840,4840,4840,4840,0
20250401,131700,95004585,4840,4840,4840,4840,0
20250401,131600,95004585,4840,4840,4840,4840,0
20250401,131500,95004585,4840,4840,4840,4840,0
20250401,131400,95004585,4840,4840,4840,4840,0
20250401,131300,95004585,4840,4840,4840,4840,0
20250401,131200,95004585,4840,4760,4840,4760,452
20250401,131100,92840140,4795,4795,4795,4795,0
20250401,131000,92840140,4795,4795,4795,4765,381
20250401,130900,91021085,4835,4835,4835,4835,0
20250401,130800,91021085,4835,4835,4835,4835,0
20250401,130700,91021085,4835,4835,4835,4835,0
20250401,130600,91021085,4835,4835,4835,4835,0
20250401,130500,91021085,4835,4835,4835,4835,53
20250401,130400,90764830,4850,4850,4850,4850,0
20250401,130300,90764830,4850,4850,4850,4850,0
20250401,130200,90764830,4850,4850,4850,4850,0
20250401,130100,90764830,4850,4850,4850,4850,0
20250401,130000,90764830,4850,4850,4850,4850,0
20250401,125900,90764830,4850,4850,4850,4850,2
20250401,125800,90755130,4855,4855,4855,4855,0
20250401,125700,90755130,4855,4840,4855,4840,3
20250401,125600,90740585,4800,4800,4800,4800,50
20250401,125500,90500585,4800,4790,4800,4790,969
20250401,125400,85852995,4790,4790,4790,4790,0
20250401,125300,85852995,4790,4790,4790,4790,0
20250401,125200,85852995,4790,4790,4790,4790,0
20250401,125100,85852995,4790,4790,4790,4790,0
20250401,125000,85852995,4790,4790,4790,4790,0
20250401,124900,85852995,4790,4790,4790,4790,2
20250401,124800,85843415,4760,4765,4765,4760,182
20250401,124700,84976830,4765,4770,4790,4765,280
20250401,124600,83641855,4795,4795,4795,4795,0
20250401,124500,83641855,4795,4795,4795,4795,42
20250401,124400,83440465,4800,4800,4800,4800,50
20250401,124300,83200465,4800,4800,4800,4800,1
20250401,124200,83195665,4840,4840,4840,4840,10
20250401,124100,83147265,4875,4875,4875,4875,0
20250401,124000,83147265,4875,4875,4875,4875,0
20250401,123900,83147265,4875,4875,4875,4875,0
20250401,123800,83147265,4875,4875,4875,4875,0
20250401,123700,83147265,4875,4875,4875,4875,0
20250401,123600,83147265,4875,4875,4875,4875,0
20250401,123500,83147265,4875,4875,4875,4875,0
20250401,123400,83147265,4875,4875,4875,4875,0
20250401,123300,83147265,4875,4875,4875,4875,0
20250401,123200,83147265,4875,4875,4875,4875,0
20250401,123100,83147265,4875,4875,4875,4875,0
20250401,123000,83147265,4875,4850,4875,4850,1744
20250401,122900,74667630,4850,4850,4850,4845,18
20250401,122800,74580405,4845,4790,4845,4790,940
20250401,122700,70060535,4765,4820,4820,4765,505
20250401,122600,67644080,4865,4865,4865,4865,0
20250401,122500,67644080,4865,4865,4865,4865,0
20250401,122400,67644080,4865,4865,4865,4865,0
20250401,122300,67644080,4865,4865,4865,4865,0
20250401,122200,67644080,4865,4865,4865,4865,0
20250401,122100,67644080,4865,4865,4865,4865,0
20250401,122000,67644080,4865,4865,4865,4865,0
20250401,121900,67644080,4865,4865,4865,4865,0
20250401,121800,67644080,4865,4865,4865,4865,0
20250401,121700,67644080,4865,4865,4865,4865,0
20250401,121600,67644080,4865,4865,4865,4865,0
20250401,121500,67644080,4865,4860,4865,4860,1432
20250401,121400,60684400,4870,4870,4870,4870,0
20250401,121300,60684400,4870,4870,4870,4870,0
20250401,121200,60684400,4870,4870,4870,4870,0
20250401,121100,60684400,4870,4870,4870,4870,0
20250401,121000,60684400,4870,4870,4870,4870,0
20250401,120900,60684400,4870,4870,4870,4870,0
20250401,120800,60684400,4870,4870,4870,4870,0
20250401,120700,60684400,4870,4870,4870,4870,0
20250401,120600,60684400,4870,4870,4870,4870,0
20250401,120500,60684400,4870,4870,4870,4870,0
20250401,120400,60684400,4870,4870,4870,4870,310
20250401,120300,59174700,4870,4865,4870,4865,5
20250401,120200,59150370,4860,4860,4860,4860,354
20250401,120100,57429930,4865,4865,4865,4865,0
20250401,120000,57429930,4865,4865,4865,4865,0
20250401,115900,57429930,4865,4855,4865,4855,494
20250401,115800,55029855,4855,4855,4855,4855,0
20250401,115700,55029855,4855,4855,4855,4855,0
20250401,115600,55029855,4855,4835,4855,4835,152
20250401,115500,54294895,4835,4835,4835,4835,156
20250401,115400,53540635,4835,4835,4835,4835,0
20250401,115300,53540635,4835,4835,4835,4835,209
20250401,115200,52530120,4835,4835,4835,4835,1
20250401,115100,52525285,4805,4815,4815,4805,100
20250401,115000,52044325,4860,4815,4860,4815,4
20250401,114900,52024975,4865,4860,4865,4860,238
20250401,114800,50868290,4860,4860,4860,4860,2
20250401,114700,50858570,4855,4850,4855,4850,331
20250401,114600,49252315,4850,4850,4850,4850,2
20250401,114500,49242615,4835,4835,4835,4835,239
20250401,114400,48087050,4840,4840,4840,4840,316
20250401,114300,46557610,4840,4810,4840,4810,208
20250401,114200,45557070,4810,4810,4810,4810,94
20250401,114100,45104930,4855,4855,4855,4855,0
20250401,114000,45104930,4855,4855,4855,4855,0
20250401,113900,45104930,4855,4855,4855,4855,0
20250401,113800,45104930,4855,4850,4855,4850,215
20250401,113700,44062170,4865,4865,4865,4865,0
20250401,113600,44062170,4865,4865,4865,4865,0
20250401,113500,44062170,4865,4865,4865,4865,0
20250401,113400,44062170,4865,4865,4865,4865,1
20250401,113300,44057305,4865,4835,4865,4835,84
20250401,113200,43650160,4835,4830,4835,4830,372
20250401,113100,41853040,4840,4840,4840,4840,0
20250401,113000,41853040,4840,4840,4840,4840,0
20250401,112900,41853040,4840,4840,4840,4840,0
20250401,112800,41853040,4840,4840,4840,4840,0
20250401,112700,41853040,4840,4840,4840,4840,0
20250401,112600,41853040,4840,4795,4840,4795,3
20250401,112500,41838565,4850,4850,4850,4850,0
20250401,112400,41838565,4850,4865,4870,4850,98
20250401,112300,41361815,4860,4845,4860,4840,1045
20250401,112200,36291595,4845,4845,4845,4840,158
20250401,112100,35526090,4840,4840,4850,4710,150
20250401,112000,34803020,4835,4800,4835,4800,776
20250401,111900,31059010,4800,4800,4800,4800,0
20250401,111800,31059010,4800,4795,4800,4795,303
20250401,111700,29605625,4805,4805,4805,4805,0
20250401,111600,29605625,4805,4805,4805,4805,0
20250401,111500,29605625,4805,4805,4805,4805,0
20250401,111400,29605625,4805,4805,4805,4805,0
20250401,111300,29605625,4805,4805,4810,4805,4
20250401,111200,29586400,4805,4800,4805,4800,201
20250401,111100,28620880,4825,4785,4825,4785,709
20250401,111000,25221790,4785,4760,4785,4760,202
20250401,110900,24259395,4760,4725,4760,4725,109
20250401,110800,23741775,4725,4770,4770,4665,221
20250401,110700,22689540,4770,4770,4770,4770,100
20250401,110600,22212540,4770,4755,4770,4755,605
20250401,110500,19329705,4755,4755,4755,4755,0
20250401,110400,19329705,4755,4750,4755,4750,4
20250401,110300,19310695,4780,4750,4780,4750,2
20250401,110200,19301165,4795,4715,4840,4715,922
20250401,110100,14898795,4715,4675,4715,4675,546
20250401,110000,12339650,4675,4665,4675,4665,458
20250401,105900,10201015,4655,4655,4655,4655,0
20250401,105800,10201015,4655,4655,4655,4655,0
20250401,105700,10201015,4655,4655,4655,4655,50
20250401,105600,9968265,4665,4665,4665,4665,0
20250401,105500,9968265,4665,4665,4665,4665,0
20250401,105400,9968265,4665,4665,4665,4665,0
20250401,105300,9968265,4665,4665,4665,4665,0
20250401,105200,9968265,4665,4665,4665,4665,0
20250401,105100,9968265,4665,4665,4665,4665,0
20250401,105000,9968265,4665,4665,4665,4665,0
20250401,104900,9968265,4665,4665,4665,4665,0
20250401,104800,9968265,4665,4665,4665,4665,0
20250401,104700,9968265,4665,4665,4665,4665,0
20250401,104600,9968265,4665,4665,4665,4665,0
20250401,104500,9968265,4665,4665,4665,4665,1
20250401,104400,9963600,4665,4665,4665,4665,0
20250401,104300,9963600,4665,4665,4665,4665,0
20250401,104200,9963600,4665,4665,4665,4665,0
20250401,104100,9963600,4665,4665,4665,4665,0
20250401,104000,9963600,4665,4665,4665,4665,0
20250401,103900,9963600,4665,4665,4665,4665,0
20250401,103800,9963600,4665,4665,4665,4665,1
20250401,103700,9958935,4625,4635,4635,4625,75
20250401,103600,9611660,4665,4665,4665,4665,0
20250401,103500,9611660,4665,4665,4665,4665,0
20250401,103400,9611660,4665,4665,4665,4665,0
20250401,103300,9611660,4665,4665,4665,4665,0
20250401,103200,9611660,4665,4665,4665,4665,0
20250401,103100,9611660,4665,4665,4665,4665,0
20250401,103000,9611660,4665,4665,4665,4665,0
20250401,102900,9611660,4665,4665,4665,4665,0
20250401,102800,9611660,4665,4665,4665,4665,0
20250401,102700,9611660,4665,4665,4665,4665,0
20250401,102600,9611660,4665,4665,4665,4665,0
20250401,102500,9611660,4665,4665,4665,4665,1
20250401,102400,9606995,4650,4650,4650,4650,1
20250401,102300,9602345,4665,4665,4665,4665,0
20250401,102200,9602345,4665,4665,4665,4665,0
20250401,102100,9602345,4665,4665,4665,4665,1
20250401,102000,9597680,4665,4665,4665,4665,0
20250401,101900,9597680,4665,4665,4665,4665,0
20250401,101800,9597680,4665,4665,4665,4665,0
20250401,101700,9597680,4665,4665,4665,4665,0
20250401,101600,9597680,4665,4665,4665,4665,0
20250401,101500,9597680,4665,4665,4665,4665,1
20250401,101400,9593015,4640,4645,4645,4640,30
20250401,101300,9453765,4665,4665,4665,4665,0
20250401,101200,9453765,4665,4665,4665,4665,0
20250401,101100,9453765,4665,4665,4665,4665,0
20250401,101000,9453765,4665,4665,4665,4665,1
20250401,100900,9449100,4665,4660,4665,4660,3
20250401,100800,9435115,4660,4660,4660,4660,0
20250401,100700,9435115,4660,4660,4660,4660,0
20250401,100600,9435115,4660,4660,4660,4660,0
20250401,100500,9435115,4660,4660,4660,4660,0
20250401,100400,9435115,4660,4660,4660,4660,0
20250401,100300,9435115,4660,4660,4660,4660,1
20250401,100200,9430455,4670,4670,4670,4670,0
20250401,100100,9430455,4670,4670,4670,4670,0
20250401,100000,9430455,4670,4670,4670,4670,0
20250401,095900,9430455,4670,4670,4670,4670,1
20250401,095800,9425785,4645,4650,4650,4645,25
20250401,095700,9309645,4690,4690,4690,4690,0
20250401,095600,9309645,4690,4680,4690,4680,10
20250401,095500,9262815,4670,4655,4695,4655,750
20250401,095400,5758850,4655,4655,4655,4655,0
20250401,095300,5758850,4655,4655,4655,4655,0
20250401,095200,5758850,4655,4655,4655,4655,0
20250401,095100,5758850,4655,4655,4655,4655,0
20250401,095000,5758850,4655,4655,4655,4655,10
20250401,094900,5712300,4655,4655,4655,4655,1
20250401,094800,5707645,4655,4655,4655,4655,4
20250401,094700,5689025,4655,4625,4655,4625,3
20250401,094600,5675095,4655,4655,4655,4655,0
20250401,094500,5675095,4655,4655,4655,4655,0
20250401,094400,5675095,4655,4655,4655,4655,0
20250401,094300,5675095,4655,4655,4655,4655,0
20250401,094200,5675095,4655,4655,4655,4655,0
20250401,094100,5675095,4655,4655,4655,4655,20
20250401,094000,5581995,4645,4645,4645,4645,0
20250401,093900,5581995,4645,4645,4645,4645,0
20250401,093800,5581995,4645,4645,4645,4645,10
20250401,093700,5535545,4620,4620,4620,4620,10
20250401,093600,5489345,4620,4620,4620,4620,443
20250401,093500,3442685,4645,4645,4645,4645,0
20250401,093400,3442685,4645,4645,4645,4645,2
20250401,093300,3433395,4620,4620,4620,4620,10
20250401,093200,3387195,4645,4645,4645,4645,0
20250401,093100,3387195,4645,4645,4645,4645,0
20250401,093000,3387195,4645,4645,4645,4645,1
20250401,092900,3382550,4615,4615,4615,4615,30
20250401,092800,3244100,4660,4660,4660,4660,0
20250401,092700,3244100,4660,4660,4660,4660,0
20250401,092600,3244100,4660,4660,4660,4660,0
20250401,092500,3244100,4660,4660,4660,4660,0
20250401,092400,3244100,4660,4660,4660,4660,1
20250401,092300,3239440,4615,4615,4615,4615,0
20250401,092200,3239440,4615,4620,4620,4615,528
20250401,092100,802355,4665,4620,4665,4615,102
20250401,092000,331275,4665,4665,4665,4665,0
20250401,091900,331275,4665,4665,4665,4665,0
20250401,091800,331275,4665,4665,4665,4665,0
20250401,091700,331275,4665,4665,4665,4665,0
20250401,091600,331275,4665,4665,4665,4665,0
20250401,091500,331275,4665,4665,4665,4665,50
20250401,091400,98025,4675,4675,4675,4675,0
20250401,091300,98025,4675,4675,4675,4675,0
20250401,091200,98025,4675,4675,4675,4675,0
20250401,091100,98025,4675,4675,4675,4675,0
20250401,091000,98025,4675,4675,4675,4675,0
20250401,090900,98025,4675,4675,4675,4675,0
20250401,090800,98025,4675,4675,4675,4675,0
20250401,090700,98025,4675,4675,4675,4675,0
20250401,090600,98025,4675,4675,4675,4675,0
20250401,090500,98025,4675,4675,4675,4675,1
20250401,090400,93350,4650,4650,4650,4650,0
20250401,090300,93350,4650,4650,4650,4650,10
20250401,090200,46850,4685,4685,4685,4685,0
20250401,090100,46850,4685,4685,4685,4685,0
20250401,090000,46850,4685,4685,4685,4685,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 132841685 4700 4700 4700 4700 760
3 20250401 192400 132841685 4700 4700 4700 4700 0
4 20250401 192300 132841685 4700 4700 4700 4700 0
5 20250401 192200 132841685 4700 4700 4700 4700 0
6 20250401 192100 132841685 4700 4700 4700 4700 0
7 20250401 192000 132841685 4700 4700 4700 4700 0
8 20250401 191900 132841685 4700 4700 4700 4700 0
9 20250401 191800 132841685 4700 4700 4700 4700 0
10 20250401 191700 132841685 4700 4700 4700 4700 0
11 20250401 191600 132841685 4700 4700 4700 4700 0
12 20250401 191500 132841685 4700 4700 4700 4700 0
13 20250401 191400 132841685 4700 4700 4700 4700 0
14 20250401 191300 132841685 4700 4700 4700 4700 0
15 20250401 191200 132841685 4700 4700 4700 4700 0
16 20250401 191100 132841685 4700 4700 4700 4700 0
17 20250401 191000 132841685 4700 4700 4700 4700 0
18 20250401 190900 132841685 4700 4700 4700 4700 0
19 20250401 190800 132841685 4700 4700 4700 4700 0
20 20250401 190700 132841685 4700 4700 4700 4700 0
21 20250401 190600 132841685 4700 4700 4700 4700 0
22 20250401 190500 132841685 4700 4700 4700 4700 0
23 20250401 190400 132841685 4700 4700 4700 4700 0
24 20250401 190300 132841685 4700 4700 4700 4700 0
25 20250401 190200 132841685 4700 4700 4700 4700 0
26 20250401 190100 132841685 4700 4700 4700 4700 0
27 20250401 190000 132841685 4700 4700 4700 4700 0
28 20250401 185900 132841685 4700 4700 4700 4700 0
29 20250401 185800 132841685 4700 4700 4700 4700 0
30 20250401 185700 132841685 4700 4700 4700 4700 0
31 20250401 185600 132841685 4700 4700 4700 4700 0
32 20250401 185500 132841685 4700 4700 4700 4700 760
33 20250401 185400 132841685 4700 4700 4700 4700 0
34 20250401 185300 132841685 4700 4700 4700 4700 0
35 20250401 185200 132841685 4700 4700 4700 4700 0
36 20250401 185100 132841685 4700 4700 4700 4700 0
37 20250401 185000 132841685 4700 4700 4700 4700 0
38 20250401 184900 132841685 4700 4700 4700 4700 0
39 20250401 184800 132841685 4700 4700 4700 4700 0
40 20250401 184700 132841685 4700 4700 4700 4700 0
41 20250401 184600 132841685 4700 4700 4700 4700 0
42 20250401 184500 132841685 4700 4700 4700 4700 0
43 20250401 184400 132841685 4700 4700 4700 4700 0
44 20250401 184300 132841685 4700 4700 4700 4700 0
45 20250401 184200 132841685 4700 4700 4700 4700 0
46 20250401 184100 132841685 4700 4700 4700 4700 0
47 20250401 184000 132841685 4700 4700 4700 4700 0
48 20250401 183900 132841685 4700 4700 4700 4700 0
49 20250401 183800 132841685 4700 4700 4700 4700 0
50 20250401 183700 132841685 4700 4700 4700 4700 0
51 20250401 183600 132841685 4700 4700 4700 4700 0
52 20250401 183500 132841685 4700 4700 4700 4700 0
53 20250401 183400 132841685 4700 4700 4700 4700 0
54 20250401 183300 132841685 4700 4700 4700 4700 0
55 20250401 183200 132841685 4700 4700 4700 4700 0
56 20250401 183100 132841685 4700 4700 4700 4700 0
57 20250401 183000 132841685 4700 4700 4700 4700 0
58 20250401 182900 132841685 4700 4700 4700 4700 0
59 20250401 182800 132841685 4700 4700 4700 4700 0
60 20250401 182700 132841685 4700 4700 4700 4700 0
61 20250401 182600 132841685 4700 4700 4700 4700 0
62 20250401 182500 132841685 4700 4700 4700 4700 760
63 20250401 182400 132841685 4700 4700 4700 4700 0
64 20250401 182300 132841685 4700 4700 4700 4700 0
65 20250401 182200 132841685 4700 4700 4700 4700 0
66 20250401 182100 132841685 4700 4700 4700 4700 0
67 20250401 182000 132841685 4700 4700 4700 4700 0
68 20250401 181900 132841685 4700 4700 4700 4700 0
69 20250401 181800 132841685 4700 4700 4700 4700 0
70 20250401 181700 132841685 4700 4700 4700 4700 0
71 20250401 181600 132841685 4700 4700 4700 4700 0
72 20250401 181500 132841685 4700 4700 4700 4700 0
73 20250401 181400 132841685 4700 4700 4700 4700 0
74 20250401 181300 132841685 4700 4700 4700 4700 0
75 20250401 181200 132841685 4700 4700 4700 4700 0
76 20250401 181100 132841685 4700 4700 4700 4700 0
77 20250401 181000 132841685 4700 4700 4700 4700 0
78 20250401 180900 132841685 4700 4700 4700 4700 0
79 20250401 180800 132841685 4700 4700 4700 4700 0
80 20250401 180700 132841685 4700 4700 4700 4700 0
81 20250401 180600 132841685 4700 4700 4700 4700 0
82 20250401 180500 132841685 4700 4700 4700 4700 0
83 20250401 180400 132841685 4700 4700 4700 4700 0
84 20250401 180300 132841685 4700 4700 4700 4700 0
85 20250401 180200 132841685 4700 4700 4700 4700 0
86 20250401 180100 132841685 4700 4700 4700 4700 0
87 20250401 180000 132841685 4700 4700 4700 4700 0
88 20250401 175900 132841685 4700 4700 4700 4700 0
89 20250401 175800 132841685 4700 4700 4700 4700 0
90 20250401 175700 132841685 4700 4700 4700 4700 0
91 20250401 175600 132841685 4700 4700 4700 4700 0
92 20250401 175500 132841685 4700 4700 4700 4700 760
93 20250401 175400 132841685 4700 4700 4700 4700 0
94 20250401 175300 132841685 4700 4700 4700 4700 0
95 20250401 175200 132841685 4700 4700 4700 4700 0
96 20250401 175100 132841685 4700 4700 4700 4700 0
97 20250401 175000 132841685 4700 4700 4700 4700 0
98 20250401 174900 132841685 4700 4700 4700 4700 0
99 20250401 174800 132841685 4700 4700 4700 4700 0
100 20250401 174700 132841685 4700 4700 4700 4700 0
101 20250401 174600 132841685 4700 4700 4700 4700 0
102 20250401 174500 132841685 4700 4700 4700 4700 0
103 20250401 174400 132841685 4700 4700 4700 4700 0
104 20250401 174300 132841685 4700 4700 4700 4700 0
105 20250401 174200 132841685 4700 4700 4700 4700 0
106 20250401 174100 132841685 4700 4700 4700 4700 0
107 20250401 174000 132841685 4700 4700 4700 4700 0
108 20250401 173900 132841685 4700 4700 4700 4700 0
109 20250401 173800 132841685 4700 4700 4700 4700 0
110 20250401 173700 132841685 4700 4700 4700 4700 0
111 20250401 173600 132841685 4700 4700 4700 4700 0
112 20250401 173500 132841685 4700 4700 4700 4700 0
113 20250401 173400 132841685 4700 4700 4700 4700 0
114 20250401 173300 132841685 4700 4700 4700 4700 0
115 20250401 173200 132841685 4700 4700 4700 4700 0
116 20250401 173100 132841685 4700 4700 4700 4700 0
117 20250401 173000 132841685 4700 4700 4700 4700 0
118 20250401 172900 132841685 4700 4700 4700 4700 0
119 20250401 172800 132841685 4700 4700 4700 4700 0
120 20250401 172700 132841685 4700 4700 4700 4700 0
121 20250401 172600 132841685 4700 4700 4700 4700 0
122 20250401 172500 132841685 4700 4700 4700 4700 760
123 20250401 172400 132841685 4700 4700 4700 4700 0
124 20250401 172300 132841685 4700 4700 4700 4700 0
125 20250401 172200 132841685 4700 4700 4700 4700 0
126 20250401 172100 132841685 4700 4700 4700 4700 0
127 20250401 172000 132841685 4700 4700 4700 4700 0
128 20250401 171900 132841685 4700 4700 4700 4700 0
129 20250401 171800 132841685 4700 4700 4700 4700 0
130 20250401 171700 132841685 4700 4700 4700 4700 0
131 20250401 171600 132841685 4700 4700 4700 4700 0
132 20250401 171500 132841685 4700 4700 4700 4700 0
133 20250401 171400 132841685 4700 4700 4700 4700 0
134 20250401 171300 132841685 4700 4700 4700 4700 0
135 20250401 171200 132841685 4700 4700 4700 4700 0
136 20250401 171100 132841685 4700 4700 4700 4700 0
137 20250401 171000 132841685 4700 4700 4700 4700 0
138 20250401 170900 132841685 4700 4700 4700 4700 0
139 20250401 170800 132841685 4700 4700 4700 4700 0
140 20250401 170700 132841685 4700 4700 4700 4700 0
141 20250401 170600 132841685 4700 4700 4700 4700 0
142 20250401 170500 132841685 4700 4700 4700 4700 0
143 20250401 170400 132841685 4700 4700 4700 4700 0
144 20250401 170300 132841685 4700 4700 4700 4700 0
145 20250401 170200 132841685 4700 4700 4700 4700 0
146 20250401 170100 132841685 4700 4700 4700 4700 0
147 20250401 170000 132841685 4700 4700 4700 4700 0
148 20250401 165900 132841685 4700 4700 4700 4700 0
149 20250401 165800 132841685 4700 4700 4700 4700 0
150 20250401 165700 132841685 4700 4700 4700 4700 0
151 20250401 165600 132841685 4700 4700 4700 4700 0
152 20250401 165500 132841685 4700 4700 4700 4700 760
153 20250401 165400 132841685 4700 4700 4700 4700 0
154 20250401 165300 132841685 4700 4700 4700 4700 0
155 20250401 165200 132841685 4700 4700 4700 4700 0
156 20250401 165100 132841685 4700 4700 4700 4700 0
157 20250401 165000 132841685 4700 4700 4700 4700 0
158 20250401 164900 132841685 4700 4700 4700 4700 0
159 20250401 164800 132841685 4700 4700 4700 4700 0
160 20250401 164700 132841685 4700 4700 4700 4700 0
161 20250401 164600 132841685 4700 4700 4700 4700 0
162 20250401 164500 132841685 4700 4700 4700 4700 0
163 20250401 164400 132841685 4700 4700 4700 4700 0
164 20250401 164300 132841685 4700 4700 4700 4700 0
165 20250401 164200 132841685 4700 4700 4700 4700 0
166 20250401 164100 132841685 4700 4700 4700 4700 0
167 20250401 164000 132841685 4700 4700 4700 4700 0
168 20250401 163900 132841685 4700 4700 4700 4700 0
169 20250401 163800 132841685 4700 4700 4700 4700 0
170 20250401 163700 132841685 4700 4700 4700 4700 0
171 20250401 163600 132841685 4700 4700 4700 4700 0
172 20250401 163500 132841685 4700 4700 4700 4700 0
173 20250401 163400 132841685 4700 4700 4700 4700 0
174 20250401 163300 132841685 4700 4700 4700 4700 0
175 20250401 163200 132841685 4700 4700 4700 4700 0
176 20250401 163100 132841685 4700 4700 4700 4700 0
177 20250401 163000 132841685 4700 4700 4700 4700 0
178 20250401 162900 132841685 4700 4700 4700 4700 0
179 20250401 162800 132841685 4700 4700 4700 4700 0
180 20250401 162700 132841685 4700 4700 4700 4700 0
181 20250401 162600 132841685 4700 4700 4700 4700 0
182 20250401 162500 132841685 4700 4700 4700 4700 760
183 20250401 162400 132841685 4700 4700 4700 4700 0
184 20250401 162300 132841685 4700 4700 4700 4700 0
185 20250401 162200 132841685 4700 4700 4700 4700 0
186 20250401 162100 132841685 4700 4700 4700 4700 0
187 20250401 162000 132841685 4700 4700 4700 4700 0
188 20250401 161900 132841685 4700 4700 4700 4700 0
189 20250401 161800 132841685 4700 4700 4700 4700 0
190 20250401 161700 132841685 4700 4700 4700 4700 0
191 20250401 161600 132841685 4700 4700 4700 4700 0
192 20250401 161500 132841685 4700 4700 4700 4700 0
193 20250401 161400 132841685 4700 4700 4700 4700 0
194 20250401 161300 132841685 4700 4700 4700 4700 0
195 20250401 161200 132841685 4700 4700 4700 4700 0
196 20250401 161100 132841685 4700 4700 4700 4700 0
197 20250401 161000 132841685 4700 4700 4700 4700 0
198 20250401 160900 132841685 4700 4700 4700 4700 0
199 20250401 160800 132841685 4700 4700 4700 4700 0
200 20250401 160700 132841685 4700 4700 4700 4700 0
201 20250401 160600 132841685 4700 4700 4700 4700 0
202 20250401 160500 132841685 4700 4700 4700 4700 0
203 20250401 160400 132841685 4700 4700 4700 4700 0
204 20250401 160300 132841685 4700 4700 4700 4700 0
205 20250401 160200 132841685 4700 4700 4700 4700 0
206 20250401 160100 132841685 4700 4700 4700 4700 0
207 20250401 160000 132841685 4700 4700 4700 4700 0
208 20250401 155900 132841685 4700 4700 4700 4700 0
209 20250401 155800 132841685 4700 4700 4700 4700 0
210 20250401 155700 132841685 4700 4700 4700 4700 0
211 20250401 155600 132841685 4700 4700 4700 4700 0
212 20250401 155500 132841685 4700 4700 4700 4700 760
213 20250401 155400 132841685 4700 4700 4700 4700 0
214 20250401 155300 132841685 4700 4700 4700 4700 0
215 20250401 155200 132841685 4700 4700 4700 4700 0
216 20250401 155100 132841685 4700 4700 4700 4700 0
217 20250401 155000 132841685 4700 4700 4700 4700 0
218 20250401 154900 132841685 4700 4700 4700 4700 0
219 20250401 154800 132841685 4700 4700 4700 4700 0
220 20250401 154700 132841685 4700 4700 4700 4700 0
221 20250401 154600 132841685 4700 4700 4700 4700 0
222 20250401 154500 132841685 4700 4700 4700 4700 0
223 20250401 154400 132841685 4700 4700 4700 4700 0
224 20250401 154300 132841685 4700 4700 4700 4700 0
225 20250401 154200 132841685 4700 4700 4700 4700 0
226 20250401 154100 132841685 4700 4700 4700 4700 0
227 20250401 154000 132841685 4700 4700 4700 4700 0
228 20250401 153900 132841685 4700 4700 4700 4700 0
229 20250401 153800 132841685 4700 4700 4700 4700 0
230 20250401 153700 132841685 4700 4700 4700 4700 0
231 20250401 153600 132841685 4700 4700 4700 4700 0
232 20250401 153500 132841685 4700 4700 4700 4700 0
233 20250401 153400 132841685 4700 4700 4700 4700 0
234 20250401 153300 132841685 4700 4700 4700 4700 0
235 20250401 153200 132841685 4700 4700 4700 4700 0
236 20250401 153100 132841685 4700 4700 4700 4700 0
237 20250401 153000 132841685 4700 4700 4700 4700 760
238 20250401 152900 129269685 4795 4795 4795 4795 0
239 20250401 152800 129269685 4795 4795 4795 4795 0
240 20250401 152700 129269685 4795 4795 4795 4795 0
241 20250401 152600 129269685 4795 4795 4795 4795 0
242 20250401 152500 129269685 4795 4795 4795 4795 0
243 20250401 152400 129269685 4795 4795 4795 4795 0
244 20250401 152300 129269685 4795 4795 4795 4795 0
245 20250401 152200 129269685 4795 4795 4795 4795 0
246 20250401 152100 129269685 4795 4795 4795 4795 0
247 20250401 152000 129269685 4795 4795 4795 4795 0
248 20250401 151900 129269685 4795 4670 4795 4670 1072
249 20250401 151800 124243840 4670 4670 4745 4670 681
250 20250401 151700 121062690 4670 4670 4670 4670 0
251 20250401 151600 121062690 4670 4670 4670 4670 0
252 20250401 151500 121062690 4670 4670 4670 4670 0
253 20250401 151400 121062690 4670 4665 4670 4665 48
254 20250401 151300 120838545 4670 4670 4670 4670 0
255 20250401 151200 120838545 4670 4670 4670 4670 0
256 20250401 151100 120838545 4670 4670 4670 4670 0
257 20250401 151000 120838545 4670 4670 4670 4670 7
258 20250401 150900 120805855 4665 4670 4670 4665 2
259 20250401 150800 120796520 4665 4665 4665 4665 6
260 20250401 150700 120768530 4670 4670 4670 4670 0
261 20250401 150600 120768530 4670 4670 4670 4670 0
262 20250401 150500 120768530 4670 4670 4670 4670 0
263 20250401 150400 120768530 4670 4670 4670 4670 0
264 20250401 150300 120768530 4670 4670 4670 4670 0
265 20250401 150200 120768530 4670 4670 4670 4670 7
266 20250401 150100 120735840 4670 4670 4670 4670 0
267 20250401 150000 120735840 4670 4670 4670 4670 1
268 20250401 145900 120731170 4660 4665 4665 4660 36
269 20250401 145800 120563405 4660 4660 4660 4660 33
270 20250401 145700 120409625 4660 4665 4665 4660 8
271 20250401 145600 120372340 4665 4665 4665 4665 104
272 20250401 145500 119887180 4670 4670 4670 4670 200
273 20250401 145400 118953180 4670 4670 4670 4670 0
274 20250401 145300 118953180 4670 4670 4670 4670 1
275 20250401 145200 118948510 4670 4670 4670 4670 0
276 20250401 145100 118948510 4670 4670 4670 4670 5
277 20250401 145000 118925160 4670 4670 4670 4670 1
278 20250401 144900 118920490 4670 4670 4670 4670 11
279 20250401 144800 118869120 4670 4670 4670 4670 4
280 20250401 144700 118850440 4670 4670 4670 4670 11
281 20250401 144600 118799070 4670 4670 4670 4670 11
282 20250401 144500 118747700 4670 4670 4670 4670 35
283 20250401 144400 118584250 4670 4670 4670 4670 0
284 20250401 144300 118584250 4670 4670 4670 4670 0
285 20250401 144200 118584250 4670 4670 4670 4670 0
286 20250401 144100 118584250 4670 4660 4670 4655 21
287 20250401 144000 118486205 4655 4670 4670 4655 45
288 20250401 143900 118276070 4670 4670 4670 4670 114
289 20250401 143800 117743690 4670 4670 4670 4670 30
290 20250401 143700 117603590 4670 4665 4670 4660 126
291 20250401 143600 117015770 4670 4670 4670 4670 66
292 20250401 143500 116707550 4670 4685 4685 4670 134
293 20250401 143400 116081345 4685 4685 4685 4685 11
294 20250401 143300 116029810 4690 4690 4690 4680 3
295 20250401 143200 116015750 4680 4680 4680 4680 1
296 20250401 143100 116011070 4685 4680 4685 4680 2
297 20250401 143000 116001705 4725 4725 4725 4725 0
298 20250401 142900 116001705 4725 4725 4725 4725 2
299 20250401 142800 115992255 4670 4670 4670 4670 208
300 20250401 142700 115020895 4670 4680 4680 4670 256
301 20250401 142600 113823675 4690 4690 4690 4690 70
302 20250401 142500 113495375 4695 4710 4710 4675 133
303 20250401 142400 112872315 4715 4715 4715 4715 1
304 20250401 142300 112867600 4725 4730 4730 4725 2
305 20250401 142200 112858145 4730 4725 4730 4725 11
306 20250401 142100 112806165 4735 4735 4735 4735 2
307 20250401 142000 112796695 4710 4710 4710 4710 1
308 20250401 141900 112791985 4765 4765 4765 4765 0
309 20250401 141800 112791985 4765 4730 4765 4710 91
310 20250401 141700 112362695 4790 4790 4790 4790 0
311 20250401 141600 112362695 4790 4790 4790 4790 0
312 20250401 141500 112362695 4790 4745 4790 4745 10
313 20250401 141400 112315020 4710 4715 4715 4710 262
314 20250401 141300 111080205 4715 4700 4720 4680 65
315 20250401 141200 110774970 4720 4720 4720 4700 86
316 20250401 141100 110370350 4725 4725 4725 4725 1
317 20250401 141000 110365625 4730 4730 4730 4730 5
318 20250401 140900 110341975 4720 4755 4755 4720 115
319 20250401 140800 109797775 4760 4760 4760 4760 1
320 20250401 140700 109793015 4755 4755 4755 4755 0
321 20250401 140600 109793015 4755 4755 4755 4755 0
322 20250401 140500 109793015 4755 4755 4755 4755 0
323 20250401 140400 109793015 4755 4755 4755 4755 45
324 20250401 140300 109579040 4795 4795 4795 4795 0
325 20250401 140200 109579040 4795 4795 4795 4795 0
326 20250401 140100 109579040 4795 4765 4795 4765 102
327 20250401 140000 109092950 4765 4765 4765 4765 34
328 20250401 135900 108930940 4800 4800 4800 4800 0
329 20250401 135800 108930940 4800 4795 4800 4795 400
330 20250401 135700 107010990 4800 4800 4835 4800 746
331 20250401 135600 103430155 4835 4765 4835 4765 400
332 20250401 135500 101512555 4765 4745 4765 4745 279
333 20250401 135400 100186700 4765 4765 4765 4765 0
334 20250401 135300 100186700 4765 4765 4765 4765 0
335 20250401 135200 100186700 4765 4765 4765 4765 0
336 20250401 135100 100186700 4765 4725 4765 4725 46
337 20250401 135000 99969310 4765 4760 4765 4750 110
338 20250401 134900 99446385 4760 4760 4760 4760 126
339 20250401 134800 98846625 4765 4760 4765 4760 45
340 20250401 134700 98632420 4760 4760 4760 4760 45
341 20250401 134600 98418220 4765 4760 4765 4760 171
342 20250401 134500 97604255 4760 4760 4760 4760 45
343 20250401 134400 97390055 4760 4760 4760 4760 0
344 20250401 134300 97390055 4760 4760 4760 4760 45
345 20250401 134200 97175855 4760 4760 4760 4760 44
346 20250401 134100 96966415 4760 4760 4760 4760 45
347 20250401 134000 96752215 4760 4760 4760 4760 45
348 20250401 133900 96538015 4760 4760 4760 4760 45
349 20250401 133800 96323815 4765 4765 4765 4760 68
350 20250401 133700 96000015 4760 4760 4760 4760 45
351 20250401 133600 95785815 4760 4760 4760 4760 45
352 20250401 133500 95571615 4775 4775 4775 4775 0
353 20250401 133400 95571615 4775 4775 4775 4775 0
354 20250401 133300 95571615 4775 4775 4775 4775 0
355 20250401 133200 95571615 4775 4775 4775 4775 8
356 20250401 133100 95533415 4760 4760 4760 4760 0
357 20250401 133000 95533415 4760 4765 4765 4760 45
358 20250401 132900 95319135 4760 4760 4760 4760 0
359 20250401 132800 95319135 4760 4775 4775 4760 66
360 20250401 132700 95004585 4840 4840 4840 4840 0
361 20250401 132600 95004585 4840 4840 4840 4840 0
362 20250401 132500 95004585 4840 4840 4840 4840 0
363 20250401 132400 95004585 4840 4840 4840 4840 0
364 20250401 132300 95004585 4840 4840 4840 4840 0
365 20250401 132200 95004585 4840 4840 4840 4840 0
366 20250401 132100 95004585 4840 4840 4840 4840 0
367 20250401 132000 95004585 4840 4840 4840 4840 0
368 20250401 131900 95004585 4840 4840 4840 4840 0
369 20250401 131800 95004585 4840 4840 4840 4840 0
370 20250401 131700 95004585 4840 4840 4840 4840 0
371 20250401 131600 95004585 4840 4840 4840 4840 0
372 20250401 131500 95004585 4840 4840 4840 4840 0
373 20250401 131400 95004585 4840 4840 4840 4840 0
374 20250401 131300 95004585 4840 4840 4840 4840 0
375 20250401 131200 95004585 4840 4760 4840 4760 452
376 20250401 131100 92840140 4795 4795 4795 4795 0
377 20250401 131000 92840140 4795 4795 4795 4765 381
378 20250401 130900 91021085 4835 4835 4835 4835 0
379 20250401 130800 91021085 4835 4835 4835 4835 0
380 20250401 130700 91021085 4835 4835 4835 4835 0
381 20250401 130600 91021085 4835 4835 4835 4835 0
382 20250401 130500 91021085 4835 4835 4835 4835 53
383 20250401 130400 90764830 4850 4850 4850 4850 0
384 20250401 130300 90764830 4850 4850 4850 4850 0
385 20250401 130200 90764830 4850 4850 4850 4850 0
386 20250401 130100 90764830 4850 4850 4850 4850 0
387 20250401 130000 90764830 4850 4850 4850 4850 0
388 20250401 125900 90764830 4850 4850 4850 4850 2
389 20250401 125800 90755130 4855 4855 4855 4855 0
390 20250401 125700 90755130 4855 4840 4855 4840 3
391 20250401 125600 90740585 4800 4800 4800 4800 50
392 20250401 125500 90500585 4800 4790 4800 4790 969
393 20250401 125400 85852995 4790 4790 4790 4790 0
394 20250401 125300 85852995 4790 4790 4790 4790 0
395 20250401 125200 85852995 4790 4790 4790 4790 0
396 20250401 125100 85852995 4790 4790 4790 4790 0
397 20250401 125000 85852995 4790 4790 4790 4790 0
398 20250401 124900 85852995 4790 4790 4790 4790 2
399 20250401 124800 85843415 4760 4765 4765 4760 182
400 20250401 124700 84976830 4765 4770 4790 4765 280
401 20250401 124600 83641855 4795 4795 4795 4795 0
402 20250401 124500 83641855 4795 4795 4795 4795 42
403 20250401 124400 83440465 4800 4800 4800 4800 50
404 20250401 124300 83200465 4800 4800 4800 4800 1
405 20250401 124200 83195665 4840 4840 4840 4840 10
406 20250401 124100 83147265 4875 4875 4875 4875 0
407 20250401 124000 83147265 4875 4875 4875 4875 0
408 20250401 123900 83147265 4875 4875 4875 4875 0
409 20250401 123800 83147265 4875 4875 4875 4875 0
410 20250401 123700 83147265 4875 4875 4875 4875 0
411 20250401 123600 83147265 4875 4875 4875 4875 0
412 20250401 123500 83147265 4875 4875 4875 4875 0
413 20250401 123400 83147265 4875 4875 4875 4875 0
414 20250401 123300 83147265 4875 4875 4875 4875 0
415 20250401 123200 83147265 4875 4875 4875 4875 0
416 20250401 123100 83147265 4875 4875 4875 4875 0
417 20250401 123000 83147265 4875 4850 4875 4850 1744
418 20250401 122900 74667630 4850 4850 4850 4845 18
419 20250401 122800 74580405 4845 4790 4845 4790 940
420 20250401 122700 70060535 4765 4820 4820 4765 505
421 20250401 122600 67644080 4865 4865 4865 4865 0
422 20250401 122500 67644080 4865 4865 4865 4865 0
423 20250401 122400 67644080 4865 4865 4865 4865 0
424 20250401 122300 67644080 4865 4865 4865 4865 0
425 20250401 122200 67644080 4865 4865 4865 4865 0
426 20250401 122100 67644080 4865 4865 4865 4865 0
427 20250401 122000 67644080 4865 4865 4865 4865 0
428 20250401 121900 67644080 4865 4865 4865 4865 0
429 20250401 121800 67644080 4865 4865 4865 4865 0
430 20250401 121700 67644080 4865 4865 4865 4865 0
431 20250401 121600 67644080 4865 4865 4865 4865 0
432 20250401 121500 67644080 4865 4860 4865 4860 1432
433 20250401 121400 60684400 4870 4870 4870 4870 0
434 20250401 121300 60684400 4870 4870 4870 4870 0
435 20250401 121200 60684400 4870 4870 4870 4870 0
436 20250401 121100 60684400 4870 4870 4870 4870 0
437 20250401 121000 60684400 4870 4870 4870 4870 0
438 20250401 120900 60684400 4870 4870 4870 4870 0
439 20250401 120800 60684400 4870 4870 4870 4870 0
440 20250401 120700 60684400 4870 4870 4870 4870 0
441 20250401 120600 60684400 4870 4870 4870 4870 0
442 20250401 120500 60684400 4870 4870 4870 4870 0
443 20250401 120400 60684400 4870 4870 4870 4870 310
444 20250401 120300 59174700 4870 4865 4870 4865 5
445 20250401 120200 59150370 4860 4860 4860 4860 354
446 20250401 120100 57429930 4865 4865 4865 4865 0
447 20250401 120000 57429930 4865 4865 4865 4865 0
448 20250401 115900 57429930 4865 4855 4865 4855 494
449 20250401 115800 55029855 4855 4855 4855 4855 0
450 20250401 115700 55029855 4855 4855 4855 4855 0
451 20250401 115600 55029855 4855 4835 4855 4835 152
452 20250401 115500 54294895 4835 4835 4835 4835 156
453 20250401 115400 53540635 4835 4835 4835 4835 0
454 20250401 115300 53540635 4835 4835 4835 4835 209
455 20250401 115200 52530120 4835 4835 4835 4835 1
456 20250401 115100 52525285 4805 4815 4815 4805 100
457 20250401 115000 52044325 4860 4815 4860 4815 4
458 20250401 114900 52024975 4865 4860 4865 4860 238
459 20250401 114800 50868290 4860 4860 4860 4860 2
460 20250401 114700 50858570 4855 4850 4855 4850 331
461 20250401 114600 49252315 4850 4850 4850 4850 2
462 20250401 114500 49242615 4835 4835 4835 4835 239
463 20250401 114400 48087050 4840 4840 4840 4840 316
464 20250401 114300 46557610 4840 4810 4840 4810 208
465 20250401 114200 45557070 4810 4810 4810 4810 94
466 20250401 114100 45104930 4855 4855 4855 4855 0
467 20250401 114000 45104930 4855 4855 4855 4855 0
468 20250401 113900 45104930 4855 4855 4855 4855 0
469 20250401 113800 45104930 4855 4850 4855 4850 215
470 20250401 113700 44062170 4865 4865 4865 4865 0
471 20250401 113600 44062170 4865 4865 4865 4865 0
472 20250401 113500 44062170 4865 4865 4865 4865 0
473 20250401 113400 44062170 4865 4865 4865 4865 1
474 20250401 113300 44057305 4865 4835 4865 4835 84
475 20250401 113200 43650160 4835 4830 4835 4830 372
476 20250401 113100 41853040 4840 4840 4840 4840 0
477 20250401 113000 41853040 4840 4840 4840 4840 0
478 20250401 112900 41853040 4840 4840 4840 4840 0
479 20250401 112800 41853040 4840 4840 4840 4840 0
480 20250401 112700 41853040 4840 4840 4840 4840 0
481 20250401 112600 41853040 4840 4795 4840 4795 3
482 20250401 112500 41838565 4850 4850 4850 4850 0
483 20250401 112400 41838565 4850 4865 4870 4850 98
484 20250401 112300 41361815 4860 4845 4860 4840 1045
485 20250401 112200 36291595 4845 4845 4845 4840 158
486 20250401 112100 35526090 4840 4840 4850 4710 150
487 20250401 112000 34803020 4835 4800 4835 4800 776
488 20250401 111900 31059010 4800 4800 4800 4800 0
489 20250401 111800 31059010 4800 4795 4800 4795 303
490 20250401 111700 29605625 4805 4805 4805 4805 0
491 20250401 111600 29605625 4805 4805 4805 4805 0
492 20250401 111500 29605625 4805 4805 4805 4805 0
493 20250401 111400 29605625 4805 4805 4805 4805 0
494 20250401 111300 29605625 4805 4805 4810 4805 4
495 20250401 111200 29586400 4805 4800 4805 4800 201
496 20250401 111100 28620880 4825 4785 4825 4785 709
497 20250401 111000 25221790 4785 4760 4785 4760 202
498 20250401 110900 24259395 4760 4725 4760 4725 109
499 20250401 110800 23741775 4725 4770 4770 4665 221
500 20250401 110700 22689540 4770 4770 4770 4770 100
501 20250401 110600 22212540 4770 4755 4770 4755 605
502 20250401 110500 19329705 4755 4755 4755 4755 0
503 20250401 110400 19329705 4755 4750 4755 4750 4
504 20250401 110300 19310695 4780 4750 4780 4750 2
505 20250401 110200 19301165 4795 4715 4840 4715 922
506 20250401 110100 14898795 4715 4675 4715 4675 546
507 20250401 110000 12339650 4675 4665 4675 4665 458
508 20250401 105900 10201015 4655 4655 4655 4655 0
509 20250401 105800 10201015 4655 4655 4655 4655 0
510 20250401 105700 10201015 4655 4655 4655 4655 50
511 20250401 105600 9968265 4665 4665 4665 4665 0
512 20250401 105500 9968265 4665 4665 4665 4665 0
513 20250401 105400 9968265 4665 4665 4665 4665 0
514 20250401 105300 9968265 4665 4665 4665 4665 0
515 20250401 105200 9968265 4665 4665 4665 4665 0
516 20250401 105100 9968265 4665 4665 4665 4665 0
517 20250401 105000 9968265 4665 4665 4665 4665 0
518 20250401 104900 9968265 4665 4665 4665 4665 0
519 20250401 104800 9968265 4665 4665 4665 4665 0
520 20250401 104700 9968265 4665 4665 4665 4665 0
521 20250401 104600 9968265 4665 4665 4665 4665 0
522 20250401 104500 9968265 4665 4665 4665 4665 1
523 20250401 104400 9963600 4665 4665 4665 4665 0
524 20250401 104300 9963600 4665 4665 4665 4665 0
525 20250401 104200 9963600 4665 4665 4665 4665 0
526 20250401 104100 9963600 4665 4665 4665 4665 0
527 20250401 104000 9963600 4665 4665 4665 4665 0
528 20250401 103900 9963600 4665 4665 4665 4665 0
529 20250401 103800 9963600 4665 4665 4665 4665 1
530 20250401 103700 9958935 4625 4635 4635 4625 75
531 20250401 103600 9611660 4665 4665 4665 4665 0
532 20250401 103500 9611660 4665 4665 4665 4665 0
533 20250401 103400 9611660 4665 4665 4665 4665 0
534 20250401 103300 9611660 4665 4665 4665 4665 0
535 20250401 103200 9611660 4665 4665 4665 4665 0
536 20250401 103100 9611660 4665 4665 4665 4665 0
537 20250401 103000 9611660 4665 4665 4665 4665 0
538 20250401 102900 9611660 4665 4665 4665 4665 0
539 20250401 102800 9611660 4665 4665 4665 4665 0
540 20250401 102700 9611660 4665 4665 4665 4665 0
541 20250401 102600 9611660 4665 4665 4665 4665 0
542 20250401 102500 9611660 4665 4665 4665 4665 1
543 20250401 102400 9606995 4650 4650 4650 4650 1
544 20250401 102300 9602345 4665 4665 4665 4665 0
545 20250401 102200 9602345 4665 4665 4665 4665 0
546 20250401 102100 9602345 4665 4665 4665 4665 1
547 20250401 102000 9597680 4665 4665 4665 4665 0
548 20250401 101900 9597680 4665 4665 4665 4665 0
549 20250401 101800 9597680 4665 4665 4665 4665 0
550 20250401 101700 9597680 4665 4665 4665 4665 0
551 20250401 101600 9597680 4665 4665 4665 4665 0
552 20250401 101500 9597680 4665 4665 4665 4665 1
553 20250401 101400 9593015 4640 4645 4645 4640 30
554 20250401 101300 9453765 4665 4665 4665 4665 0
555 20250401 101200 9453765 4665 4665 4665 4665 0
556 20250401 101100 9453765 4665 4665 4665 4665 0
557 20250401 101000 9453765 4665 4665 4665 4665 1
558 20250401 100900 9449100 4665 4660 4665 4660 3
559 20250401 100800 9435115 4660 4660 4660 4660 0
560 20250401 100700 9435115 4660 4660 4660 4660 0
561 20250401 100600 9435115 4660 4660 4660 4660 0
562 20250401 100500 9435115 4660 4660 4660 4660 0
563 20250401 100400 9435115 4660 4660 4660 4660 0
564 20250401 100300 9435115 4660 4660 4660 4660 1
565 20250401 100200 9430455 4670 4670 4670 4670 0
566 20250401 100100 9430455 4670 4670 4670 4670 0
567 20250401 100000 9430455 4670 4670 4670 4670 0
568 20250401 095900 9430455 4670 4670 4670 4670 1
569 20250401 095800 9425785 4645 4650 4650 4645 25
570 20250401 095700 9309645 4690 4690 4690 4690 0
571 20250401 095600 9309645 4690 4680 4690 4680 10
572 20250401 095500 9262815 4670 4655 4695 4655 750
573 20250401 095400 5758850 4655 4655 4655 4655 0
574 20250401 095300 5758850 4655 4655 4655 4655 0
575 20250401 095200 5758850 4655 4655 4655 4655 0
576 20250401 095100 5758850 4655 4655 4655 4655 0
577 20250401 095000 5758850 4655 4655 4655 4655 10
578 20250401 094900 5712300 4655 4655 4655 4655 1
579 20250401 094800 5707645 4655 4655 4655 4655 4
580 20250401 094700 5689025 4655 4625 4655 4625 3
581 20250401 094600 5675095 4655 4655 4655 4655 0
582 20250401 094500 5675095 4655 4655 4655 4655 0
583 20250401 094400 5675095 4655 4655 4655 4655 0
584 20250401 094300 5675095 4655 4655 4655 4655 0
585 20250401 094200 5675095 4655 4655 4655 4655 0
586 20250401 094100 5675095 4655 4655 4655 4655 20
587 20250401 094000 5581995 4645 4645 4645 4645 0
588 20250401 093900 5581995 4645 4645 4645 4645 0
589 20250401 093800 5581995 4645 4645 4645 4645 10
590 20250401 093700 5535545 4620 4620 4620 4620 10
591 20250401 093600 5489345 4620 4620 4620 4620 443
592 20250401 093500 3442685 4645 4645 4645 4645 0
593 20250401 093400 3442685 4645 4645 4645 4645 2
594 20250401 093300 3433395 4620 4620 4620 4620 10
595 20250401 093200 3387195 4645 4645 4645 4645 0
596 20250401 093100 3387195 4645 4645 4645 4645 0
597 20250401 093000 3387195 4645 4645 4645 4645 1
598 20250401 092900 3382550 4615 4615 4615 4615 30
599 20250401 092800 3244100 4660 4660 4660 4660 0
600 20250401 092700 3244100 4660 4660 4660 4660 0
601 20250401 092600 3244100 4660 4660 4660 4660 0
602 20250401 092500 3244100 4660 4660 4660 4660 0
603 20250401 092400 3244100 4660 4660 4660 4660 1
604 20250401 092300 3239440 4615 4615 4615 4615 0
605 20250401 092200 3239440 4615 4620 4620 4615 528
606 20250401 092100 802355 4665 4620 4665 4615 102
607 20250401 092000 331275 4665 4665 4665 4665 0
608 20250401 091900 331275 4665 4665 4665 4665 0
609 20250401 091800 331275 4665 4665 4665 4665 0
610 20250401 091700 331275 4665 4665 4665 4665 0
611 20250401 091600 331275 4665 4665 4665 4665 0
612 20250401 091500 331275 4665 4665 4665 4665 50
613 20250401 091400 98025 4675 4675 4675 4675 0
614 20250401 091300 98025 4675 4675 4675 4675 0
615 20250401 091200 98025 4675 4675 4675 4675 0
616 20250401 091100 98025 4675 4675 4675 4675 0
617 20250401 091000 98025 4675 4675 4675 4675 0
618 20250401 090900 98025 4675 4675 4675 4675 0
619 20250401 090800 98025 4675 4675 4675 4675 0
620 20250401 090700 98025 4675 4675 4675 4675 0
621 20250401 090600 98025 4675 4675 4675 4675 0
622 20250401 090500 98025 4675 4675 4675 4675 1
623 20250401 090400 93350 4650 4650 4650 4650 0
624 20250401 090300 93350 4650 4650 4650 4650 10
625 20250401 090200 46850 4685 4685 4685 4685 0
626 20250401 090100 46850 4685 4685 4685 4685 0
627 20250401 090000 46850 4685 4685 4685 4685 10

1
032540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13931609,0,65269588165,0.00
20250327,0,13931609,0,65408904255,0.00
20250326,0,13931609,0,65199930120,0.00
20250325,0,13931609,0,65130272075,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13931609 0 65269588165 0.00
3 20250327 0 13931609 0 65408904255 0.00
4 20250326 0 13931609 0 65199930120 0.00
5 20250325 0 13931609 0 65130272075 0.00