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

633
036640/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193100,234653539,4925,4925,4925,4925,551
20250401,193000,234653539,4925,4925,4925,4925,0
20250401,192900,234653539,4925,4925,4925,4925,0
20250401,192800,234653539,4925,4925,4925,4925,0
20250401,192700,234653539,4925,4925,4925,4925,0
20250401,192600,234653539,4925,4925,4925,4925,0
20250401,192500,234653539,4925,4925,4925,4925,0
20250401,192400,234653539,4925,4925,4925,4925,0
20250401,192300,234653539,4925,4925,4925,4925,0
20250401,192200,234653539,4925,4925,4925,4925,0
20250401,192100,234653539,4925,4925,4925,4925,0
20250401,192000,234653539,4925,4925,4925,4925,0
20250401,191900,234653539,4925,4925,4925,4925,0
20250401,191800,234653539,4925,4925,4925,4925,0
20250401,191700,234653539,4925,4925,4925,4925,0
20250401,191600,234653539,4925,4925,4925,4925,0
20250401,191500,234653539,4925,4925,4925,4925,0
20250401,191400,234653539,4925,4925,4925,4925,0
20250401,191300,234653539,4925,4925,4925,4925,0
20250401,191200,234653539,4925,4925,4925,4925,0
20250401,191100,234653539,4925,4925,4925,4925,0
20250401,191000,234653539,4925,4925,4925,4925,0
20250401,190900,234653539,4925,4925,4925,4925,0
20250401,190800,234653539,4925,4925,4925,4925,0
20250401,190700,234653539,4925,4925,4925,4925,0
20250401,190600,234653539,4925,4925,4925,4925,0
20250401,190500,234653539,4925,4925,4925,4925,0
20250401,190400,234653539,4925,4925,4925,4925,0
20250401,190300,234653539,4925,4925,4925,4925,0
20250401,190200,234653539,4925,4925,4925,4925,0
20250401,190100,234653539,4925,4925,4925,4925,551
20250401,190000,234653539,4925,4925,4925,4925,0
20250401,185900,234653539,4925,4925,4925,4925,0
20250401,185800,234653539,4925,4925,4925,4925,0
20250401,185700,234653539,4925,4925,4925,4925,0
20250401,185600,234653539,4925,4925,4925,4925,0
20250401,185500,234653539,4925,4925,4925,4925,0
20250401,185400,234653539,4925,4925,4925,4925,0
20250401,185300,234653539,4925,4925,4925,4925,0
20250401,185200,234653539,4925,4925,4925,4925,0
20250401,185100,234653539,4925,4925,4925,4925,0
20250401,185000,234653539,4925,4925,4925,4925,0
20250401,184900,234653539,4925,4925,4925,4925,0
20250401,184800,234653539,4925,4925,4925,4925,0
20250401,184700,234653539,4925,4925,4925,4925,0
20250401,184600,234653539,4925,4925,4925,4925,0
20250401,184500,234653539,4925,4925,4925,4925,0
20250401,184400,234653539,4925,4925,4925,4925,0
20250401,184300,234653539,4925,4925,4925,4925,0
20250401,184200,234653539,4925,4925,4925,4925,0
20250401,184100,234653539,4925,4925,4925,4925,0
20250401,184000,234653539,4925,4925,4925,4925,0
20250401,183900,234653539,4925,4925,4925,4925,0
20250401,183800,234653539,4925,4925,4925,4925,0
20250401,183700,234653539,4925,4925,4925,4925,0
20250401,183600,234653539,4925,4925,4925,4925,0
20250401,183500,234653539,4925,4925,4925,4925,0
20250401,183400,234653539,4925,4925,4925,4925,0
20250401,183300,234653539,4925,4925,4925,4925,0
20250401,183200,234653539,4925,4925,4925,4925,0
20250401,183100,234653539,4925,4925,4925,4925,551
20250401,183000,234653539,4925,4925,4925,4925,0
20250401,182900,234653539,4925,4925,4925,4925,0
20250401,182800,234653539,4925,4925,4925,4925,0
20250401,182700,234653539,4925,4925,4925,4925,0
20250401,182600,234653539,4925,4925,4925,4925,0
20250401,182500,234653539,4925,4925,4925,4925,0
20250401,182400,234653539,4925,4925,4925,4925,0
20250401,182300,234653539,4925,4925,4925,4925,0
20250401,182200,234653539,4925,4925,4925,4925,0
20250401,182100,234653539,4925,4925,4925,4925,0
20250401,182000,234653539,4925,4925,4925,4925,0
20250401,181900,234653539,4925,4925,4925,4925,0
20250401,181800,234653539,4925,4925,4925,4925,0
20250401,181700,234653539,4925,4925,4925,4925,0
20250401,181600,234653539,4925,4925,4925,4925,0
20250401,181500,234653539,4925,4925,4925,4925,0
20250401,181400,234653539,4925,4925,4925,4925,0
20250401,181300,234653539,4925,4925,4925,4925,0
20250401,181200,234653539,4925,4925,4925,4925,0
20250401,181100,234653539,4925,4925,4925,4925,0
20250401,181000,234653539,4925,4925,4925,4925,0
20250401,180900,234653539,4925,4925,4925,4925,0
20250401,180800,234653539,4925,4925,4925,4925,0
20250401,180700,234653539,4925,4925,4925,4925,0
20250401,180600,234653539,4925,4925,4925,4925,0
20250401,180500,234653539,4925,4925,4925,4925,0
20250401,180400,234653539,4925,4925,4925,4925,0
20250401,180300,234653539,4925,4925,4925,4925,0
20250401,180200,234653539,4925,4925,4925,4925,0
20250401,180100,234653539,4925,4925,4925,4925,551
20250401,180000,234653539,4925,4925,4925,4925,0
20250401,175900,234653539,4925,4925,4925,4925,0
20250401,175800,234653539,4925,4925,4925,4925,0
20250401,175700,234653539,4925,4925,4925,4925,0
20250401,175600,234653539,4925,4925,4925,4925,0
20250401,175500,234653539,4925,4925,4925,4925,0
20250401,175400,234653539,4925,4925,4925,4925,0
20250401,175300,234653539,4925,4925,4925,4925,0
20250401,175200,234653539,4925,4925,4925,4925,0
20250401,175100,234653539,4925,4925,4925,4925,0
20250401,175000,234653539,4925,4925,4925,4925,0
20250401,174900,234653539,4925,4925,4925,4925,0
20250401,174800,234653539,4925,4925,4925,4925,0
20250401,174700,234653539,4925,4925,4925,4925,0
20250401,174600,234653539,4925,4925,4925,4925,0
20250401,174500,234653539,4925,4925,4925,4925,0
20250401,174400,234653539,4925,4925,4925,4925,0
20250401,174300,234653539,4925,4925,4925,4925,0
20250401,174200,234653539,4925,4925,4925,4925,0
20250401,174100,234653539,4925,4925,4925,4925,0
20250401,174000,234653539,4925,4925,4925,4925,0
20250401,173900,234653539,4925,4925,4925,4925,0
20250401,173800,234653539,4925,4925,4925,4925,0
20250401,173700,234653539,4925,4925,4925,4925,0
20250401,173600,234653539,4925,4925,4925,4925,0
20250401,173500,234653539,4925,4925,4925,4925,0
20250401,173400,234653539,4925,4925,4925,4925,0
20250401,173300,234653539,4925,4925,4925,4925,0
20250401,173200,234653539,4925,4925,4925,4925,0
20250401,173100,234653539,4925,4925,4925,4925,551
20250401,173000,234653539,4925,4925,4925,4925,0
20250401,172900,234653539,4925,4925,4925,4925,0
20250401,172800,234653539,4925,4925,4925,4925,0
20250401,172700,234653539,4925,4925,4925,4925,0
20250401,172600,234653539,4925,4925,4925,4925,0
20250401,172500,234653539,4925,4925,4925,4925,0
20250401,172400,234653539,4925,4925,4925,4925,0
20250401,172300,234653539,4925,4925,4925,4925,0
20250401,172200,234653539,4925,4925,4925,4925,0
20250401,172100,234653539,4925,4925,4925,4925,0
20250401,172000,234653539,4925,4925,4925,4925,0
20250401,171900,234653539,4925,4925,4925,4925,0
20250401,171800,234653539,4925,4925,4925,4925,0
20250401,171700,234653539,4925,4925,4925,4925,0
20250401,171600,234653539,4925,4925,4925,4925,0
20250401,171500,234653539,4925,4925,4925,4925,0
20250401,171400,234653539,4925,4925,4925,4925,0
20250401,171300,234653539,4925,4925,4925,4925,0
20250401,171200,234653539,4925,4925,4925,4925,0
20250401,171100,234653539,4925,4925,4925,4925,0
20250401,171000,234653539,4925,4925,4925,4925,0
20250401,170900,234653539,4925,4925,4925,4925,0
20250401,170800,234653539,4925,4925,4925,4925,0
20250401,170700,234653539,4925,4925,4925,4925,0
20250401,170600,234653539,4925,4925,4925,4925,0
20250401,170500,234653539,4925,4925,4925,4925,0
20250401,170400,234653539,4925,4925,4925,4925,0
20250401,170300,234653539,4925,4925,4925,4925,0
20250401,170200,234653539,4925,4925,4925,4925,0
20250401,170100,234653539,4925,4925,4925,4925,551
20250401,170000,234653539,4925,4925,4925,4925,0
20250401,165900,234653539,4925,4925,4925,4925,0
20250401,165800,234653539,4925,4925,4925,4925,0
20250401,165700,234653539,4925,4925,4925,4925,0
20250401,165600,234653539,4925,4925,4925,4925,0
20250401,165500,234653539,4925,4925,4925,4925,0
20250401,165400,234653539,4925,4925,4925,4925,0
20250401,165300,234653539,4925,4925,4925,4925,0
20250401,165200,234653539,4925,4925,4925,4925,0
20250401,165100,234653539,4925,4925,4925,4925,0
20250401,165000,234653539,4925,4925,4925,4925,0
20250401,164900,234653539,4925,4925,4925,4925,0
20250401,164800,234653539,4925,4925,4925,4925,0
20250401,164700,234653539,4925,4925,4925,4925,0
20250401,164600,234653539,4925,4925,4925,4925,0
20250401,164500,234653539,4925,4925,4925,4925,0
20250401,164400,234653539,4925,4925,4925,4925,0
20250401,164300,234653539,4925,4925,4925,4925,0
20250401,164200,234653539,4925,4925,4925,4925,0
20250401,164100,234653539,4925,4925,4925,4925,0
20250401,164000,234653539,4925,4925,4925,4925,0
20250401,163900,234653539,4925,4925,4925,4925,0
20250401,163800,234653539,4925,4925,4925,4925,0
20250401,163700,234653539,4925,4925,4925,4925,0
20250401,163600,234653539,4925,4925,4925,4925,0
20250401,163500,234653539,4925,4925,4925,4925,0
20250401,163400,234653539,4925,4925,4925,4925,0
20250401,163300,234653539,4925,4925,4925,4925,0
20250401,163200,234653539,4925,4925,4925,4925,0
20250401,163100,234653539,4925,4925,4925,4925,551
20250401,163000,234653539,4925,4925,4925,4925,0
20250401,162900,234653539,4925,4925,4925,4925,0
20250401,162800,234653539,4925,4925,4925,4925,0
20250401,162700,234653539,4925,4925,4925,4925,0
20250401,162600,234653539,4925,4925,4925,4925,0
20250401,162500,234653539,4925,4925,4925,4925,0
20250401,162400,234653539,4925,4925,4925,4925,0
20250401,162300,234653539,4925,4925,4925,4925,0
20250401,162200,234653539,4925,4925,4925,4925,0
20250401,162100,234653539,4925,4925,4925,4925,0
20250401,162000,234653539,4925,4925,4925,4925,0
20250401,161900,234653539,4925,4925,4925,4925,0
20250401,161800,234653539,4925,4925,4925,4925,0
20250401,161700,234653539,4925,4925,4925,4925,0
20250401,161600,234653539,4925,4925,4925,4925,0
20250401,161500,234653539,4925,4925,4925,4925,0
20250401,161400,234653539,4925,4925,4925,4925,0
20250401,161300,234653539,4925,4925,4925,4925,0
20250401,161200,234653539,4925,4925,4925,4925,0
20250401,161100,234653539,4925,4925,4925,4925,0
20250401,161000,234653539,4925,4925,4925,4925,0
20250401,160900,234653539,4925,4925,4925,4925,0
20250401,160800,234653539,4925,4925,4925,4925,0
20250401,160700,234653539,4925,4925,4925,4925,0
20250401,160600,234653539,4925,4925,4925,4925,0
20250401,160500,234653539,4925,4925,4925,4925,0
20250401,160400,234653539,4925,4925,4925,4925,0
20250401,160300,234653539,4925,4925,4925,4925,0
20250401,160200,234653539,4925,4925,4925,4925,0
20250401,160100,234653539,4925,4925,4925,4925,551
20250401,160000,234653539,4925,4925,4925,4925,0
20250401,155900,234653539,4925,4925,4925,4925,0
20250401,155800,234653539,4925,4925,4925,4925,0
20250401,155700,234653539,4925,4925,4925,4925,0
20250401,155600,234653539,4925,4925,4925,4925,0
20250401,155500,234653539,4925,4925,4925,4925,0
20250401,155400,234653539,4925,4925,4925,4925,0
20250401,155300,234653539,4925,4925,4925,4925,0
20250401,155200,234653539,4925,4925,4925,4925,0
20250401,155100,234653539,4925,4925,4925,4925,0
20250401,155000,234653539,4925,4925,4925,4925,0
20250401,154900,234653539,4925,4925,4925,4925,0
20250401,154800,234653539,4925,4925,4925,4925,0
20250401,154700,234653539,4925,4925,4925,4925,0
20250401,154600,234653539,4925,4925,4925,4925,0
20250401,154500,234653539,4925,4925,4925,4925,0
20250401,154400,234653539,4925,4925,4925,4925,0
20250401,154300,234653539,4925,4925,4925,4925,0
20250401,154200,234653539,4925,4925,4925,4925,0
20250401,154100,234653539,4925,4925,4925,4925,0
20250401,154000,234653539,4925,4925,4925,4925,0
20250401,153900,234653539,4925,4925,4925,4925,0
20250401,153800,234653539,4925,4925,4925,4925,0
20250401,153700,234653539,4925,4925,4925,4925,0
20250401,153600,234653539,4925,4925,4925,4925,0
20250401,153500,234653539,4925,4925,4925,4925,0
20250401,153400,234653539,4925,4925,4925,4925,0
20250401,153300,234653539,4925,4925,4925,4925,0
20250401,153200,234653539,4925,4925,4925,4925,0
20250401,153100,234653539,4925,4925,4925,4925,551
20250401,153000,234653539,4925,4925,4925,4925,551
20250401,152900,231939864,4950,4950,4950,4950,0
20250401,152800,231939864,4950,4950,4950,4950,0
20250401,152700,231939864,4950,4950,4950,4950,0
20250401,152600,231939864,4950,4950,4950,4950,0
20250401,152500,231939864,4950,4950,4950,4950,0
20250401,152400,231939864,4950,4950,4950,4950,0
20250401,152300,231939864,4950,4950,4950,4950,0
20250401,152200,231939864,4950,4950,4950,4950,0
20250401,152100,231939864,4950,4950,4950,4950,0
20250401,152000,231939864,4950,4950,4950,4950,0
20250401,151900,231939864,4950,4950,4950,4950,16
20250401,151800,231860664,4930,4950,4950,4930,3215
20250401,151700,215999184,4950,4950,4950,4950,0
20250401,151600,215999184,4950,4950,4950,4950,0
20250401,151500,215999184,4950,4950,4950,4950,0
20250401,151400,215999184,4950,4950,4950,4950,2
20250401,151300,215989284,4950,4950,4950,4950,0
20250401,151200,215989284,4950,4950,4950,4950,0
20250401,151100,215989284,4950,4950,4950,4950,0
20250401,151000,215989284,4950,4950,4950,4950,132
20250401,150900,215335884,4945,4945,4945,4945,19
20250401,150800,215241929,4950,4950,4950,4950,132
20250401,150700,214588529,4950,4950,4950,4950,0
20250401,150600,214588529,4950,4950,4950,4950,0
20250401,150500,214588529,4950,4950,4950,4950,25
20250401,150400,214464779,4945,4945,4945,4945,100
20250401,150300,213970279,4950,4950,4950,4950,0
20250401,150200,213970279,4950,4950,4950,4950,1048
20250401,150100,208782679,4950,4950,4950,4950,170
20250401,150000,207941179,4945,4950,4950,4945,15
20250401,145900,207866954,4950,4950,4950,4950,0
20250401,145800,207866954,4950,4950,4950,4950,5
20250401,145700,207842204,4950,4950,4950,4950,100
20250401,145600,207347204,4950,4950,4950,4950,0
20250401,145500,207347204,4950,4950,4950,4950,0
20250401,145400,207347204,4950,4950,4950,4950,0
20250401,145300,207347204,4950,4950,4950,4950,0
20250401,145200,207347204,4950,4950,4950,4950,5
20250401,145100,207322454,4950,4950,4950,4950,0
20250401,145000,207322454,4950,4950,4950,4950,0
20250401,144900,207322454,4950,4950,4950,4950,0
20250401,144800,207322454,4950,4950,4950,4950,0
20250401,144700,207322454,4950,4950,4950,4950,0
20250401,144600,207322454,4950,4950,4950,4950,0
20250401,144500,207322454,4950,4950,4950,4950,10
20250401,144400,207272954,4950,4950,4950,4950,10
20250401,144300,207223454,4950,4950,4950,4950,4
20250401,144200,207203654,4950,4945,4950,4945,137
20250401,144100,206526014,4945,4945,4945,4945,0
20250401,144000,206526014,4945,4945,4945,4945,0
20250401,143900,206526014,4945,4945,4945,4945,69
20250401,143800,206184809,4950,4950,4950,4950,0
20250401,143700,206184809,4950,4950,4950,4950,0
20250401,143600,206184809,4950,4950,4950,4950,0
20250401,143500,206184809,4950,4950,4950,4950,100
20250401,143400,205689809,4950,4950,4950,4950,100
20250401,143300,205194809,4950,4950,4950,4950,1214
20250401,143200,199185509,4950,4950,4950,4950,0
20250401,143100,199185509,4950,4950,4950,4950,0
20250401,143000,199185509,4950,4950,4950,4950,0
20250401,142900,199185509,4950,4950,4950,4950,1
20250401,142800,199180559,4945,4945,4945,4945,0
20250401,142700,199180559,4945,4945,4945,4945,0
20250401,142600,199180559,4945,4945,4945,4945,0
20250401,142500,199180559,4945,4945,4945,4945,0
20250401,142400,199180559,4945,4945,4945,4945,500
20250401,142300,196708059,4950,4950,4950,4950,2
20250401,142200,196698159,4950,4945,4950,4945,125
20250401,142100,196080024,4950,4950,4950,4950,40
20250401,142000,195882024,4950,4955,4955,4950,936
20250401,141900,191248619,4955,4955,4955,4955,0
20250401,141800,191248619,4955,4955,4955,4955,0
20250401,141700,191248619,4955,4955,4955,4955,0
20250401,141600,191248619,4955,4955,4955,4955,0
20250401,141500,191248619,4955,4955,4955,4955,0
20250401,141400,191248619,4955,4955,4955,4955,0
20250401,141300,191248619,4955,4955,4955,4955,0
20250401,141200,191248619,4955,4955,4955,4955,2
20250401,141100,191238709,4955,4955,4955,4955,0
20250401,141000,191238709,4955,4955,4955,4955,3
20250401,140900,191223844,4955,4955,4955,4955,24
20250401,140800,191104924,4955,4955,4955,4955,0
20250401,140700,191104924,4955,4955,4955,4955,13
20250401,140600,191040509,4960,4960,4960,4960,2
20250401,140500,191030589,4960,4960,4960,4960,0
20250401,140400,191030589,4960,4960,4960,4960,0
20250401,140300,191030589,4960,4960,4960,4960,0
20250401,140200,191030589,4960,4960,4960,4960,78
20250401,140100,190643709,4950,4950,4950,4950,0
20250401,140000,190643709,4950,4950,4950,4950,0
20250401,135900,190643709,4950,4950,4950,4950,126
20250401,135800,190020009,4960,4960,4960,4960,0
20250401,135700,190020009,4960,4960,4960,4960,0
20250401,135600,190020009,4960,4950,4960,4950,2
20250401,135500,190010099,4950,4950,4950,4950,0
20250401,135400,190010099,4950,4950,4950,4950,0
20250401,135300,190010099,4950,4950,4950,4950,3
20250401,135200,189995249,4950,4950,4950,4950,10
20250401,135100,189945749,4950,4950,4950,4950,10
20250401,135000,189896249,4950,4950,4950,4950,11
20250401,134900,189841799,4950,4950,4950,4950,0
20250401,134800,189841799,4950,4950,4950,4950,0
20250401,134700,189841799,4950,4950,4950,4950,0
20250401,134600,189841799,4950,4950,4950,4950,0
20250401,134500,189841799,4950,4950,4950,4950,0
20250401,134400,189841799,4950,4950,4950,4950,11
20250401,134300,189787349,4950,4950,4950,4950,0
20250401,134200,189787349,4950,4950,4950,4950,0
20250401,134100,189787349,4950,4950,4950,4950,0
20250401,134000,189787349,4950,4950,4950,4950,0
20250401,133900,189787349,4950,4950,4950,4950,200
20250401,133800,188797349,4950,4950,4950,4950,1
20250401,133700,188792399,4950,4950,4950,4950,0
20250401,133600,188792399,4950,4950,4950,4950,1
20250401,133500,188787449,4945,4950,4950,4945,351
20250401,133400,187050494,4960,4960,4960,4960,0
20250401,133300,187050494,4960,4960,4960,4960,0
20250401,133200,187050494,4960,4960,4960,4960,0
20250401,133100,187050494,4960,4960,4960,4960,0
20250401,133000,187050494,4960,4960,4960,4960,2
20250401,132900,187040574,4960,4960,4960,4960,0
20250401,132800,187040574,4960,4960,4960,4960,0
20250401,132700,187040574,4960,4960,4960,4960,0
20250401,132600,187040574,4960,4960,4960,4960,0
20250401,132500,187040574,4960,4960,4960,4960,0
20250401,132400,187040574,4960,4960,4960,4960,7
20250401,132300,187005854,4960,4955,4960,4955,6
20250401,132200,186976119,4960,4960,4960,4960,0
20250401,132100,186976119,4960,4960,4960,4960,0
20250401,132000,186976119,4960,4960,4960,4960,30
20250401,131900,186827319,4960,4960,4960,4960,0
20250401,131800,186827319,4960,4960,4960,4960,0
20250401,131700,186827319,4960,4960,4960,4960,0
20250401,131600,186827319,4960,4960,4960,4960,1
20250401,131500,186822359,4940,4940,4940,4940,504
20250401,131400,184332599,4940,4940,4940,4940,210
20250401,131300,183295199,4950,4950,4950,4950,100
20250401,131200,182800199,4950,4950,4950,4950,0
20250401,131100,182800199,4950,4950,4950,4950,135
20250401,131000,182131949,4960,4960,4960,4960,0
20250401,130900,182131949,4960,4960,4960,4960,2
20250401,130800,182122029,4950,4950,4950,4950,0
20250401,130700,182122029,4950,4950,4950,4950,248
20250401,130600,180894429,4955,4955,4955,4955,20
20250401,130500,180795329,4955,4955,4955,4955,49
20250401,130400,180552534,4960,4960,4960,4960,0
20250401,130300,180552534,4960,4960,4960,4960,0
20250401,130200,180552534,4960,4960,4960,4960,0
20250401,130100,180552534,4960,4960,4960,4960,0
20250401,130000,180552534,4960,4960,4960,4960,223
20250401,125900,179446454,4965,4965,4965,4965,0
20250401,125800,179446454,4965,4965,4965,4965,0
20250401,125700,179446454,4965,4965,4965,4965,0
20250401,125600,179446454,4965,4965,4965,4965,7
20250401,125500,179411699,4965,4965,4965,4965,0
20250401,125400,179411699,4965,4965,4965,4965,0
20250401,125300,179411699,4965,4965,4965,4965,0
20250401,125200,179411699,4965,4965,4965,4965,0
20250401,125100,179411699,4965,4965,4965,4965,0
20250401,125000,179411699,4965,4965,4965,4965,0
20250401,124900,179411699,4965,4965,4965,4965,5
20250401,124800,179386874,4965,4965,4965,4965,31
20250401,124700,179232959,4970,4970,4970,4970,0
20250401,124600,179232959,4970,4970,4970,4970,0
20250401,124500,179232959,4970,4970,4970,4970,0
20250401,124400,179232959,4970,4970,4970,4970,2
20250401,124300,179223019,4970,4970,4970,4970,0
20250401,124200,179223019,4970,4970,4970,4970,0
20250401,124100,179223019,4970,4970,4970,4970,1
20250401,124000,179218049,4970,4970,4970,4970,0
20250401,123900,179218049,4970,4977,4977,4970,1189
20250401,123800,173308363,4977,4980,4980,4977,103
20250401,123700,172795426,4977,4975,4977,4975,7
20250401,123600,172760597,4975,4975,4975,4975,57
20250401,123500,172477022,4975,4970,4975,4970,1252
20250401,123400,166253262,4970,4970,4970,4970,2
20250401,123300,166243322,4965,4965,4965,4965,0
20250401,123200,166243322,4965,4965,4965,4965,0
20250401,123100,166243322,4965,4965,4965,4965,0
20250401,123000,166243322,4965,4965,4965,4965,0
20250401,122900,166243322,4965,4965,4965,4965,0
20250401,122800,166243322,4965,4965,4965,4965,0
20250401,122700,166243322,4965,4965,4965,4965,0
20250401,122600,166243322,4965,4965,4965,4965,0
20250401,122500,166243322,4965,4965,4965,4965,0
20250401,122400,166243322,4965,4965,4965,4965,2
20250401,122300,166233392,4965,4965,4965,4965,13
20250401,122200,166168847,4970,4970,4970,4970,0
20250401,122100,166168847,4970,4970,4970,4970,2
20250401,122000,166158907,4970,4970,4970,4970,3
20250401,121900,166143997,4970,4970,4970,4970,25
20250401,121800,166019747,4970,4970,4970,4970,0
20250401,121700,166019747,4970,4965,4970,4965,19
20250401,121600,165925377,4970,4970,4970,4970,0
20250401,121500,165925377,4970,4970,4970,4970,0
20250401,121400,165925377,4970,4970,4970,4965,177
20250401,121300,165045722,4965,4965,4965,4965,2
20250401,121200,165035792,4970,4970,4970,4965,11
20250401,121100,164981127,4960,4960,4960,4960,2
20250401,121000,164971207,4970,4970,4970,4970,0
20250401,120900,164971207,4970,4965,4970,4965,10
20250401,120800,164921552,4965,4965,4965,4965,100
20250401,120700,164425052,4965,4965,4965,4965,99
20250401,120600,163933517,4965,4960,4965,4960,100
20250401,120500,163437147,4955,4955,4955,4955,21
20250401,120400,163333092,4960,4965,4965,4960,6
20250401,120300,163303322,4955,4955,4955,4955,0
20250401,120200,163303322,4955,4955,4955,4955,0
20250401,120100,163303322,4955,4955,4955,4955,0
20250401,120000,163303322,4955,4955,4955,4955,213
20250401,115900,162247907,4965,4965,4965,4965,1
20250401,115800,162242942,4955,4955,4955,4955,0
20250401,115700,162242942,4955,4955,4955,4955,0
20250401,115600,162242942,4955,4955,4955,4955,13
20250401,115500,162178527,4965,4950,4965,4950,2
20250401,115400,162168612,4965,4965,4965,4965,1
20250401,115300,162163647,4955,4955,4955,4955,0
20250401,115200,162163647,4955,4955,4955,4955,238
20250401,115100,160984357,4965,4965,4965,4965,0
20250401,115000,160984357,4965,4965,4965,4965,4
20250401,114900,160964497,4960,4960,4960,4960,124
20250401,114800,160349457,4965,4965,4965,4965,70
20250401,114700,160001907,4965,4965,4965,4965,4
20250401,114600,159982047,4965,4965,4965,4965,2
20250401,114500,159972117,4970,4970,4970,4970,0
20250401,114400,159972117,4970,4970,4970,4970,0
20250401,114300,159972117,4970,4965,4970,4965,600
20250401,114200,156990602,4965,4965,4965,4965,0
20250401,114100,156990602,4965,4965,4965,4965,170
20250401,114000,156146552,4965,4960,4965,4960,388
20250401,113900,154221777,4955,4955,4955,4955,1
20250401,113800,154216822,4952,4952,4952,4952,1
20250401,113700,154211870,4955,4955,4955,4955,0
20250401,113600,154211870,4955,4945,4955,4945,2325
20250401,113500,142703195,4945,4940,4945,4940,1010
20250401,113400,137712790,4940,4940,4940,4940,0
20250401,113300,137712790,4940,4940,4940,4940,0
20250401,113200,137712790,4940,4930,4940,4930,1354
20250401,113100,131030115,4910,4910,4910,4910,0
20250401,113000,131030115,4910,4910,4910,4910,0
20250401,112900,131030115,4910,4910,4910,4910,0
20250401,112800,131030115,4910,4910,4910,4910,0
20250401,112700,131030115,4910,4910,4910,4910,0
20250401,112600,131030115,4910,4910,4910,4910,0
20250401,112500,131030115,4910,4910,4910,4910,0
20250401,112400,131030115,4910,4910,4910,4910,0
20250401,112300,131030115,4910,4925,4925,4910,530
20250401,112200,128425385,4925,4925,4925,4925,500
20250401,112100,125962885,4925,4925,4925,4925,0
20250401,112000,125962885,4925,4930,4930,4925,52
20250401,111900,125706535,4930,4930,4930,4930,0
20250401,111800,125706535,4930,4935,4935,4930,51
20250401,111700,125455100,4935,4925,4935,4925,1596
20250401,111600,117590055,4915,4915,4915,4915,1
20250401,111500,117585140,4920,4920,4920,4920,100
20250401,111400,117093140,4920,4920,4920,4920,250
20250401,111300,115863140,4920,4920,4920,4920,200
20250401,111200,114879140,4925,4925,4925,4925,0
20250401,111100,114879140,4925,4925,4925,4925,0
20250401,111000,114879140,4925,4925,4925,4925,0
20250401,110900,114879140,4925,4925,4925,4925,0
20250401,110800,114879140,4925,4925,4925,4925,0
20250401,110700,114879140,4925,4925,4925,4925,0
20250401,110600,114879140,4925,4925,4925,4925,1
20250401,110500,114874215,4925,4925,4925,4925,0
20250401,110400,114874215,4925,4925,4925,4925,0
20250401,110300,114874215,4925,4925,4925,4925,215
20250401,110200,113815340,4925,4915,4925,4915,1367
20250401,110100,107091905,4910,4910,4910,4910,0
20250401,110000,107091905,4910,4910,4910,4910,96
20250401,105900,106620545,4915,4915,4915,4915,5
20250401,105800,106595970,4910,4910,4910,4910,500
20250401,105700,104140970,4915,4915,4915,4915,10
20250401,105600,104091820,4915,4915,4915,4915,0
20250401,105500,104091820,4915,4910,4915,4910,25
20250401,105400,103969000,4905,4900,4905,4900,172
20250401,105300,103125395,4900,4900,4900,4900,489
20250401,105200,100729295,4905,4905,4905,4905,2
20250401,105100,100719485,4905,4900,4905,4890,41
20250401,105000,100518880,4905,4905,4905,4905,2
20250401,104900,100509070,4905,4895,4905,4895,654
20250401,104800,97305870,4895,4895,4895,4895,2
20250401,104700,97296080,4895,4895,4895,4895,0
20250401,104600,97296080,4895,4895,4895,4895,117
20250401,104500,96723365,4870,4895,4895,4870,2960
20250401,104400,82287005,4900,4900,4900,4900,1
20250401,104300,82282105,4885,4890,4890,4885,1000
20250401,104200,77396975,4900,4900,4900,4900,0
20250401,104100,77396975,4900,4900,4900,4900,0
20250401,104000,77396975,4900,4900,4900,4900,0
20250401,103900,77396975,4900,4900,4900,4900,1
20250401,103800,77392075,4890,4895,4895,4890,100
20250401,103700,76903035,4895,4900,4900,4895,161
20250401,103600,76114890,4895,4895,4895,4895,104
20250401,103500,75605810,4900,4900,4900,4900,0
20250401,103400,75605810,4900,4900,4900,4900,0
20250401,103300,75605810,4900,4900,4900,4900,0
20250401,103200,75605810,4900,4900,4900,4900,10
20250401,103100,75556810,4900,4900,4900,4900,0
20250401,103000,75556810,4900,4900,4900,4900,10
20250401,102900,75507810,4900,4900,4900,4900,0
20250401,102800,75507810,4900,4900,4900,4900,4
20250401,102700,75488210,4900,4900,4900,4900,9
20250401,102600,75444110,4900,4905,4905,4900,143
20250401,102500,74743310,4905,4910,4910,4905,23
20250401,102400,74630445,4905,4905,4905,4905,50
20250401,102300,74385195,4910,4905,4910,4905,60
20250401,102200,74090845,4910,4910,4910,4910,0
20250401,102100,74090845,4910,4905,4910,4905,70
20250401,102000,73747395,4910,4910,4910,4910,15
20250401,101900,73673745,4910,4910,4910,4905,105
20250401,101800,73158545,4910,4910,4910,4910,10
20250401,101700,73109445,4910,4905,4910,4905,60
20250401,101600,72815095,4910,4910,4910,4910,15
20250401,101500,72741445,4905,4910,4910,4905,55
20250401,101400,72471645,4905,4910,4910,4905,55
20250401,101300,72201845,4910,4905,4910,4905,473
20250401,101200,69881745,4905,4905,4905,4905,526
20250401,101100,67301715,4900,4905,4905,4900,123
20250401,101000,66698900,4905,4905,4905,4905,1
20250401,100900,66693995,4905,4905,4905,4905,30
20250401,100800,66546845,4905,4905,4905,4905,0
20250401,100700,66546845,4905,4905,4905,4905,3
20250401,100600,66532130,4905,4905,4905,4905,3
20250401,100500,66517415,4905,4905,4905,4905,0
20250401,100400,66517415,4905,4900,4905,4895,242
20250401,100300,65331685,4900,4905,4905,4900,15
20250401,100200,65258135,4905,4905,4905,4905,10
20250401,100100,65209085,4900,4900,4900,4900,14
20250401,100000,65140485,4905,4900,4905,4900,18
20250401,095900,65052250,4905,4905,4905,4905,10
20250401,095800,65003200,4900,4900,4905,4900,40
20250401,095700,64807150,4900,4900,4900,4895,71
20250401,095600,64459305,4900,4900,4900,4900,11
20250401,095500,64405405,4900,4895,4900,4895,26
20250401,095400,64278050,4895,4900,4900,4895,78
20250401,095300,63896235,4900,4900,4910,4900,96
20250401,095200,63425785,4910,4910,4910,4910,0
20250401,095100,63425785,4910,4910,4910,4910,20
20250401,095000,63327585,4910,4910,4910,4910,1
20250401,094900,63322675,4910,4910,4910,4910,56
20250401,094800,63047715,4895,4900,4910,4895,300
20250401,094700,61578435,4900,4900,4900,4900,0
20250401,094600,61578435,4900,4900,4900,4900,0
20250401,094500,61578435,4900,4900,4900,4900,443
20250401,094400,59407735,4910,4910,4910,4905,397
20250401,094300,57460175,4915,4915,4915,4915,0
20250401,094200,57460175,4915,4915,4915,4915,0
20250401,094100,57460175,4915,4915,4915,4915,0
20250401,094000,57460175,4915,4915,4915,4915,0
20250401,093900,57460175,4915,4910,4915,4905,60
20250401,093800,57165680,4915,4915,4915,4915,0
20250401,093700,57165680,4915,4915,4915,4915,7
20250401,093600,57131275,4915,4915,4915,4915,10
20250401,093500,57082125,4915,4910,4915,4910,35
20250401,093400,56910165,4910,4910,4910,4910,311
20250401,093300,55383155,4915,4915,4915,4915,10
20250401,093200,55334005,4915,4915,4915,4915,10
20250401,093100,55284855,4915,4910,4915,4910,330
20250401,093000,53664500,4915,4925,4925,4905,929
20250401,092900,49104755,4930,4930,4930,4930,0
20250401,092800,49104755,4930,4920,4930,4915,31
20250401,092700,48952260,4930,4930,4930,4930,20
20250401,092600,48853660,4930,4920,4930,4920,13
20250401,092500,48789680,4930,4920,4930,4915,241
20250401,092400,47604990,4930,4920,4930,4920,61
20250401,092300,47304835,4930,4930,4930,4930,2
20250401,092200,47294975,4930,4930,4930,4930,12
20250401,092100,47235815,4930,4930,4930,4930,1005
20250401,092000,42281165,4930,4930,4930,4925,1625
20250401,091900,34272740,4930,4930,4930,4925,521
20250401,091800,31706710,4930,4930,4930,4930,0
20250401,091700,31706710,4930,4930,4930,4925,323
20250401,091600,30115820,4925,4925,4930,4925,2490
20250401,091500,17847930,4925,4925,4925,4925,151
20250401,091400,17104255,4925,4925,4925,4925,12
20250401,091300,17045155,4920,4920,4920,4915,8
20250401,091200,17005800,4920,4930,4930,4915,636
20250401,091100,13874765,4930,4920,4930,4920,1154
20250401,091000,8192690,4920,4915,4920,4915,1410
20250401,090900,1262285,4915,4915,4915,4915,0
20250401,090800,1262285,4915,4915,4915,4915,9
20250401,090700,1218050,4915,4915,4915,4915,8
20250401,090600,1178730,4915,4895,4915,4895,40
20250401,090500,982770,4895,4895,4895,4895,16
20250401,090400,904450,4895,4895,4895,4895,11
20250401,090300,850605,4895,4895,4895,4895,21
20250401,090200,747810,4895,4895,4895,4895,10
20250401,090100,698860,4895,4885,4895,4880,29
20250401,090000,557210,4895,4895,4895,4875,114
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193100 234653539 4925 4925 4925 4925 551
3 20250401 193000 234653539 4925 4925 4925 4925 0
4 20250401 192900 234653539 4925 4925 4925 4925 0
5 20250401 192800 234653539 4925 4925 4925 4925 0
6 20250401 192700 234653539 4925 4925 4925 4925 0
7 20250401 192600 234653539 4925 4925 4925 4925 0
8 20250401 192500 234653539 4925 4925 4925 4925 0
9 20250401 192400 234653539 4925 4925 4925 4925 0
10 20250401 192300 234653539 4925 4925 4925 4925 0
11 20250401 192200 234653539 4925 4925 4925 4925 0
12 20250401 192100 234653539 4925 4925 4925 4925 0
13 20250401 192000 234653539 4925 4925 4925 4925 0
14 20250401 191900 234653539 4925 4925 4925 4925 0
15 20250401 191800 234653539 4925 4925 4925 4925 0
16 20250401 191700 234653539 4925 4925 4925 4925 0
17 20250401 191600 234653539 4925 4925 4925 4925 0
18 20250401 191500 234653539 4925 4925 4925 4925 0
19 20250401 191400 234653539 4925 4925 4925 4925 0
20 20250401 191300 234653539 4925 4925 4925 4925 0
21 20250401 191200 234653539 4925 4925 4925 4925 0
22 20250401 191100 234653539 4925 4925 4925 4925 0
23 20250401 191000 234653539 4925 4925 4925 4925 0
24 20250401 190900 234653539 4925 4925 4925 4925 0
25 20250401 190800 234653539 4925 4925 4925 4925 0
26 20250401 190700 234653539 4925 4925 4925 4925 0
27 20250401 190600 234653539 4925 4925 4925 4925 0
28 20250401 190500 234653539 4925 4925 4925 4925 0
29 20250401 190400 234653539 4925 4925 4925 4925 0
30 20250401 190300 234653539 4925 4925 4925 4925 0
31 20250401 190200 234653539 4925 4925 4925 4925 0
32 20250401 190100 234653539 4925 4925 4925 4925 551
33 20250401 190000 234653539 4925 4925 4925 4925 0
34 20250401 185900 234653539 4925 4925 4925 4925 0
35 20250401 185800 234653539 4925 4925 4925 4925 0
36 20250401 185700 234653539 4925 4925 4925 4925 0
37 20250401 185600 234653539 4925 4925 4925 4925 0
38 20250401 185500 234653539 4925 4925 4925 4925 0
39 20250401 185400 234653539 4925 4925 4925 4925 0
40 20250401 185300 234653539 4925 4925 4925 4925 0
41 20250401 185200 234653539 4925 4925 4925 4925 0
42 20250401 185100 234653539 4925 4925 4925 4925 0
43 20250401 185000 234653539 4925 4925 4925 4925 0
44 20250401 184900 234653539 4925 4925 4925 4925 0
45 20250401 184800 234653539 4925 4925 4925 4925 0
46 20250401 184700 234653539 4925 4925 4925 4925 0
47 20250401 184600 234653539 4925 4925 4925 4925 0
48 20250401 184500 234653539 4925 4925 4925 4925 0
49 20250401 184400 234653539 4925 4925 4925 4925 0
50 20250401 184300 234653539 4925 4925 4925 4925 0
51 20250401 184200 234653539 4925 4925 4925 4925 0
52 20250401 184100 234653539 4925 4925 4925 4925 0
53 20250401 184000 234653539 4925 4925 4925 4925 0
54 20250401 183900 234653539 4925 4925 4925 4925 0
55 20250401 183800 234653539 4925 4925 4925 4925 0
56 20250401 183700 234653539 4925 4925 4925 4925 0
57 20250401 183600 234653539 4925 4925 4925 4925 0
58 20250401 183500 234653539 4925 4925 4925 4925 0
59 20250401 183400 234653539 4925 4925 4925 4925 0
60 20250401 183300 234653539 4925 4925 4925 4925 0
61 20250401 183200 234653539 4925 4925 4925 4925 0
62 20250401 183100 234653539 4925 4925 4925 4925 551
63 20250401 183000 234653539 4925 4925 4925 4925 0
64 20250401 182900 234653539 4925 4925 4925 4925 0
65 20250401 182800 234653539 4925 4925 4925 4925 0
66 20250401 182700 234653539 4925 4925 4925 4925 0
67 20250401 182600 234653539 4925 4925 4925 4925 0
68 20250401 182500 234653539 4925 4925 4925 4925 0
69 20250401 182400 234653539 4925 4925 4925 4925 0
70 20250401 182300 234653539 4925 4925 4925 4925 0
71 20250401 182200 234653539 4925 4925 4925 4925 0
72 20250401 182100 234653539 4925 4925 4925 4925 0
73 20250401 182000 234653539 4925 4925 4925 4925 0
74 20250401 181900 234653539 4925 4925 4925 4925 0
75 20250401 181800 234653539 4925 4925 4925 4925 0
76 20250401 181700 234653539 4925 4925 4925 4925 0
77 20250401 181600 234653539 4925 4925 4925 4925 0
78 20250401 181500 234653539 4925 4925 4925 4925 0
79 20250401 181400 234653539 4925 4925 4925 4925 0
80 20250401 181300 234653539 4925 4925 4925 4925 0
81 20250401 181200 234653539 4925 4925 4925 4925 0
82 20250401 181100 234653539 4925 4925 4925 4925 0
83 20250401 181000 234653539 4925 4925 4925 4925 0
84 20250401 180900 234653539 4925 4925 4925 4925 0
85 20250401 180800 234653539 4925 4925 4925 4925 0
86 20250401 180700 234653539 4925 4925 4925 4925 0
87 20250401 180600 234653539 4925 4925 4925 4925 0
88 20250401 180500 234653539 4925 4925 4925 4925 0
89 20250401 180400 234653539 4925 4925 4925 4925 0
90 20250401 180300 234653539 4925 4925 4925 4925 0
91 20250401 180200 234653539 4925 4925 4925 4925 0
92 20250401 180100 234653539 4925 4925 4925 4925 551
93 20250401 180000 234653539 4925 4925 4925 4925 0
94 20250401 175900 234653539 4925 4925 4925 4925 0
95 20250401 175800 234653539 4925 4925 4925 4925 0
96 20250401 175700 234653539 4925 4925 4925 4925 0
97 20250401 175600 234653539 4925 4925 4925 4925 0
98 20250401 175500 234653539 4925 4925 4925 4925 0
99 20250401 175400 234653539 4925 4925 4925 4925 0
100 20250401 175300 234653539 4925 4925 4925 4925 0
101 20250401 175200 234653539 4925 4925 4925 4925 0
102 20250401 175100 234653539 4925 4925 4925 4925 0
103 20250401 175000 234653539 4925 4925 4925 4925 0
104 20250401 174900 234653539 4925 4925 4925 4925 0
105 20250401 174800 234653539 4925 4925 4925 4925 0
106 20250401 174700 234653539 4925 4925 4925 4925 0
107 20250401 174600 234653539 4925 4925 4925 4925 0
108 20250401 174500 234653539 4925 4925 4925 4925 0
109 20250401 174400 234653539 4925 4925 4925 4925 0
110 20250401 174300 234653539 4925 4925 4925 4925 0
111 20250401 174200 234653539 4925 4925 4925 4925 0
112 20250401 174100 234653539 4925 4925 4925 4925 0
113 20250401 174000 234653539 4925 4925 4925 4925 0
114 20250401 173900 234653539 4925 4925 4925 4925 0
115 20250401 173800 234653539 4925 4925 4925 4925 0
116 20250401 173700 234653539 4925 4925 4925 4925 0
117 20250401 173600 234653539 4925 4925 4925 4925 0
118 20250401 173500 234653539 4925 4925 4925 4925 0
119 20250401 173400 234653539 4925 4925 4925 4925 0
120 20250401 173300 234653539 4925 4925 4925 4925 0
121 20250401 173200 234653539 4925 4925 4925 4925 0
122 20250401 173100 234653539 4925 4925 4925 4925 551
123 20250401 173000 234653539 4925 4925 4925 4925 0
124 20250401 172900 234653539 4925 4925 4925 4925 0
125 20250401 172800 234653539 4925 4925 4925 4925 0
126 20250401 172700 234653539 4925 4925 4925 4925 0
127 20250401 172600 234653539 4925 4925 4925 4925 0
128 20250401 172500 234653539 4925 4925 4925 4925 0
129 20250401 172400 234653539 4925 4925 4925 4925 0
130 20250401 172300 234653539 4925 4925 4925 4925 0
131 20250401 172200 234653539 4925 4925 4925 4925 0
132 20250401 172100 234653539 4925 4925 4925 4925 0
133 20250401 172000 234653539 4925 4925 4925 4925 0
134 20250401 171900 234653539 4925 4925 4925 4925 0
135 20250401 171800 234653539 4925 4925 4925 4925 0
136 20250401 171700 234653539 4925 4925 4925 4925 0
137 20250401 171600 234653539 4925 4925 4925 4925 0
138 20250401 171500 234653539 4925 4925 4925 4925 0
139 20250401 171400 234653539 4925 4925 4925 4925 0
140 20250401 171300 234653539 4925 4925 4925 4925 0
141 20250401 171200 234653539 4925 4925 4925 4925 0
142 20250401 171100 234653539 4925 4925 4925 4925 0
143 20250401 171000 234653539 4925 4925 4925 4925 0
144 20250401 170900 234653539 4925 4925 4925 4925 0
145 20250401 170800 234653539 4925 4925 4925 4925 0
146 20250401 170700 234653539 4925 4925 4925 4925 0
147 20250401 170600 234653539 4925 4925 4925 4925 0
148 20250401 170500 234653539 4925 4925 4925 4925 0
149 20250401 170400 234653539 4925 4925 4925 4925 0
150 20250401 170300 234653539 4925 4925 4925 4925 0
151 20250401 170200 234653539 4925 4925 4925 4925 0
152 20250401 170100 234653539 4925 4925 4925 4925 551
153 20250401 170000 234653539 4925 4925 4925 4925 0
154 20250401 165900 234653539 4925 4925 4925 4925 0
155 20250401 165800 234653539 4925 4925 4925 4925 0
156 20250401 165700 234653539 4925 4925 4925 4925 0
157 20250401 165600 234653539 4925 4925 4925 4925 0
158 20250401 165500 234653539 4925 4925 4925 4925 0
159 20250401 165400 234653539 4925 4925 4925 4925 0
160 20250401 165300 234653539 4925 4925 4925 4925 0
161 20250401 165200 234653539 4925 4925 4925 4925 0
162 20250401 165100 234653539 4925 4925 4925 4925 0
163 20250401 165000 234653539 4925 4925 4925 4925 0
164 20250401 164900 234653539 4925 4925 4925 4925 0
165 20250401 164800 234653539 4925 4925 4925 4925 0
166 20250401 164700 234653539 4925 4925 4925 4925 0
167 20250401 164600 234653539 4925 4925 4925 4925 0
168 20250401 164500 234653539 4925 4925 4925 4925 0
169 20250401 164400 234653539 4925 4925 4925 4925 0
170 20250401 164300 234653539 4925 4925 4925 4925 0
171 20250401 164200 234653539 4925 4925 4925 4925 0
172 20250401 164100 234653539 4925 4925 4925 4925 0
173 20250401 164000 234653539 4925 4925 4925 4925 0
174 20250401 163900 234653539 4925 4925 4925 4925 0
175 20250401 163800 234653539 4925 4925 4925 4925 0
176 20250401 163700 234653539 4925 4925 4925 4925 0
177 20250401 163600 234653539 4925 4925 4925 4925 0
178 20250401 163500 234653539 4925 4925 4925 4925 0
179 20250401 163400 234653539 4925 4925 4925 4925 0
180 20250401 163300 234653539 4925 4925 4925 4925 0
181 20250401 163200 234653539 4925 4925 4925 4925 0
182 20250401 163100 234653539 4925 4925 4925 4925 551
183 20250401 163000 234653539 4925 4925 4925 4925 0
184 20250401 162900 234653539 4925 4925 4925 4925 0
185 20250401 162800 234653539 4925 4925 4925 4925 0
186 20250401 162700 234653539 4925 4925 4925 4925 0
187 20250401 162600 234653539 4925 4925 4925 4925 0
188 20250401 162500 234653539 4925 4925 4925 4925 0
189 20250401 162400 234653539 4925 4925 4925 4925 0
190 20250401 162300 234653539 4925 4925 4925 4925 0
191 20250401 162200 234653539 4925 4925 4925 4925 0
192 20250401 162100 234653539 4925 4925 4925 4925 0
193 20250401 162000 234653539 4925 4925 4925 4925 0
194 20250401 161900 234653539 4925 4925 4925 4925 0
195 20250401 161800 234653539 4925 4925 4925 4925 0
196 20250401 161700 234653539 4925 4925 4925 4925 0
197 20250401 161600 234653539 4925 4925 4925 4925 0
198 20250401 161500 234653539 4925 4925 4925 4925 0
199 20250401 161400 234653539 4925 4925 4925 4925 0
200 20250401 161300 234653539 4925 4925 4925 4925 0
201 20250401 161200 234653539 4925 4925 4925 4925 0
202 20250401 161100 234653539 4925 4925 4925 4925 0
203 20250401 161000 234653539 4925 4925 4925 4925 0
204 20250401 160900 234653539 4925 4925 4925 4925 0
205 20250401 160800 234653539 4925 4925 4925 4925 0
206 20250401 160700 234653539 4925 4925 4925 4925 0
207 20250401 160600 234653539 4925 4925 4925 4925 0
208 20250401 160500 234653539 4925 4925 4925 4925 0
209 20250401 160400 234653539 4925 4925 4925 4925 0
210 20250401 160300 234653539 4925 4925 4925 4925 0
211 20250401 160200 234653539 4925 4925 4925 4925 0
212 20250401 160100 234653539 4925 4925 4925 4925 551
213 20250401 160000 234653539 4925 4925 4925 4925 0
214 20250401 155900 234653539 4925 4925 4925 4925 0
215 20250401 155800 234653539 4925 4925 4925 4925 0
216 20250401 155700 234653539 4925 4925 4925 4925 0
217 20250401 155600 234653539 4925 4925 4925 4925 0
218 20250401 155500 234653539 4925 4925 4925 4925 0
219 20250401 155400 234653539 4925 4925 4925 4925 0
220 20250401 155300 234653539 4925 4925 4925 4925 0
221 20250401 155200 234653539 4925 4925 4925 4925 0
222 20250401 155100 234653539 4925 4925 4925 4925 0
223 20250401 155000 234653539 4925 4925 4925 4925 0
224 20250401 154900 234653539 4925 4925 4925 4925 0
225 20250401 154800 234653539 4925 4925 4925 4925 0
226 20250401 154700 234653539 4925 4925 4925 4925 0
227 20250401 154600 234653539 4925 4925 4925 4925 0
228 20250401 154500 234653539 4925 4925 4925 4925 0
229 20250401 154400 234653539 4925 4925 4925 4925 0
230 20250401 154300 234653539 4925 4925 4925 4925 0
231 20250401 154200 234653539 4925 4925 4925 4925 0
232 20250401 154100 234653539 4925 4925 4925 4925 0
233 20250401 154000 234653539 4925 4925 4925 4925 0
234 20250401 153900 234653539 4925 4925 4925 4925 0
235 20250401 153800 234653539 4925 4925 4925 4925 0
236 20250401 153700 234653539 4925 4925 4925 4925 0
237 20250401 153600 234653539 4925 4925 4925 4925 0
238 20250401 153500 234653539 4925 4925 4925 4925 0
239 20250401 153400 234653539 4925 4925 4925 4925 0
240 20250401 153300 234653539 4925 4925 4925 4925 0
241 20250401 153200 234653539 4925 4925 4925 4925 0
242 20250401 153100 234653539 4925 4925 4925 4925 551
243 20250401 153000 234653539 4925 4925 4925 4925 551
244 20250401 152900 231939864 4950 4950 4950 4950 0
245 20250401 152800 231939864 4950 4950 4950 4950 0
246 20250401 152700 231939864 4950 4950 4950 4950 0
247 20250401 152600 231939864 4950 4950 4950 4950 0
248 20250401 152500 231939864 4950 4950 4950 4950 0
249 20250401 152400 231939864 4950 4950 4950 4950 0
250 20250401 152300 231939864 4950 4950 4950 4950 0
251 20250401 152200 231939864 4950 4950 4950 4950 0
252 20250401 152100 231939864 4950 4950 4950 4950 0
253 20250401 152000 231939864 4950 4950 4950 4950 0
254 20250401 151900 231939864 4950 4950 4950 4950 16
255 20250401 151800 231860664 4930 4950 4950 4930 3215
256 20250401 151700 215999184 4950 4950 4950 4950 0
257 20250401 151600 215999184 4950 4950 4950 4950 0
258 20250401 151500 215999184 4950 4950 4950 4950 0
259 20250401 151400 215999184 4950 4950 4950 4950 2
260 20250401 151300 215989284 4950 4950 4950 4950 0
261 20250401 151200 215989284 4950 4950 4950 4950 0
262 20250401 151100 215989284 4950 4950 4950 4950 0
263 20250401 151000 215989284 4950 4950 4950 4950 132
264 20250401 150900 215335884 4945 4945 4945 4945 19
265 20250401 150800 215241929 4950 4950 4950 4950 132
266 20250401 150700 214588529 4950 4950 4950 4950 0
267 20250401 150600 214588529 4950 4950 4950 4950 0
268 20250401 150500 214588529 4950 4950 4950 4950 25
269 20250401 150400 214464779 4945 4945 4945 4945 100
270 20250401 150300 213970279 4950 4950 4950 4950 0
271 20250401 150200 213970279 4950 4950 4950 4950 1048
272 20250401 150100 208782679 4950 4950 4950 4950 170
273 20250401 150000 207941179 4945 4950 4950 4945 15
274 20250401 145900 207866954 4950 4950 4950 4950 0
275 20250401 145800 207866954 4950 4950 4950 4950 5
276 20250401 145700 207842204 4950 4950 4950 4950 100
277 20250401 145600 207347204 4950 4950 4950 4950 0
278 20250401 145500 207347204 4950 4950 4950 4950 0
279 20250401 145400 207347204 4950 4950 4950 4950 0
280 20250401 145300 207347204 4950 4950 4950 4950 0
281 20250401 145200 207347204 4950 4950 4950 4950 5
282 20250401 145100 207322454 4950 4950 4950 4950 0
283 20250401 145000 207322454 4950 4950 4950 4950 0
284 20250401 144900 207322454 4950 4950 4950 4950 0
285 20250401 144800 207322454 4950 4950 4950 4950 0
286 20250401 144700 207322454 4950 4950 4950 4950 0
287 20250401 144600 207322454 4950 4950 4950 4950 0
288 20250401 144500 207322454 4950 4950 4950 4950 10
289 20250401 144400 207272954 4950 4950 4950 4950 10
290 20250401 144300 207223454 4950 4950 4950 4950 4
291 20250401 144200 207203654 4950 4945 4950 4945 137
292 20250401 144100 206526014 4945 4945 4945 4945 0
293 20250401 144000 206526014 4945 4945 4945 4945 0
294 20250401 143900 206526014 4945 4945 4945 4945 69
295 20250401 143800 206184809 4950 4950 4950 4950 0
296 20250401 143700 206184809 4950 4950 4950 4950 0
297 20250401 143600 206184809 4950 4950 4950 4950 0
298 20250401 143500 206184809 4950 4950 4950 4950 100
299 20250401 143400 205689809 4950 4950 4950 4950 100
300 20250401 143300 205194809 4950 4950 4950 4950 1214
301 20250401 143200 199185509 4950 4950 4950 4950 0
302 20250401 143100 199185509 4950 4950 4950 4950 0
303 20250401 143000 199185509 4950 4950 4950 4950 0
304 20250401 142900 199185509 4950 4950 4950 4950 1
305 20250401 142800 199180559 4945 4945 4945 4945 0
306 20250401 142700 199180559 4945 4945 4945 4945 0
307 20250401 142600 199180559 4945 4945 4945 4945 0
308 20250401 142500 199180559 4945 4945 4945 4945 0
309 20250401 142400 199180559 4945 4945 4945 4945 500
310 20250401 142300 196708059 4950 4950 4950 4950 2
311 20250401 142200 196698159 4950 4945 4950 4945 125
312 20250401 142100 196080024 4950 4950 4950 4950 40
313 20250401 142000 195882024 4950 4955 4955 4950 936
314 20250401 141900 191248619 4955 4955 4955 4955 0
315 20250401 141800 191248619 4955 4955 4955 4955 0
316 20250401 141700 191248619 4955 4955 4955 4955 0
317 20250401 141600 191248619 4955 4955 4955 4955 0
318 20250401 141500 191248619 4955 4955 4955 4955 0
319 20250401 141400 191248619 4955 4955 4955 4955 0
320 20250401 141300 191248619 4955 4955 4955 4955 0
321 20250401 141200 191248619 4955 4955 4955 4955 2
322 20250401 141100 191238709 4955 4955 4955 4955 0
323 20250401 141000 191238709 4955 4955 4955 4955 3
324 20250401 140900 191223844 4955 4955 4955 4955 24
325 20250401 140800 191104924 4955 4955 4955 4955 0
326 20250401 140700 191104924 4955 4955 4955 4955 13
327 20250401 140600 191040509 4960 4960 4960 4960 2
328 20250401 140500 191030589 4960 4960 4960 4960 0
329 20250401 140400 191030589 4960 4960 4960 4960 0
330 20250401 140300 191030589 4960 4960 4960 4960 0
331 20250401 140200 191030589 4960 4960 4960 4960 78
332 20250401 140100 190643709 4950 4950 4950 4950 0
333 20250401 140000 190643709 4950 4950 4950 4950 0
334 20250401 135900 190643709 4950 4950 4950 4950 126
335 20250401 135800 190020009 4960 4960 4960 4960 0
336 20250401 135700 190020009 4960 4960 4960 4960 0
337 20250401 135600 190020009 4960 4950 4960 4950 2
338 20250401 135500 190010099 4950 4950 4950 4950 0
339 20250401 135400 190010099 4950 4950 4950 4950 0
340 20250401 135300 190010099 4950 4950 4950 4950 3
341 20250401 135200 189995249 4950 4950 4950 4950 10
342 20250401 135100 189945749 4950 4950 4950 4950 10
343 20250401 135000 189896249 4950 4950 4950 4950 11
344 20250401 134900 189841799 4950 4950 4950 4950 0
345 20250401 134800 189841799 4950 4950 4950 4950 0
346 20250401 134700 189841799 4950 4950 4950 4950 0
347 20250401 134600 189841799 4950 4950 4950 4950 0
348 20250401 134500 189841799 4950 4950 4950 4950 0
349 20250401 134400 189841799 4950 4950 4950 4950 11
350 20250401 134300 189787349 4950 4950 4950 4950 0
351 20250401 134200 189787349 4950 4950 4950 4950 0
352 20250401 134100 189787349 4950 4950 4950 4950 0
353 20250401 134000 189787349 4950 4950 4950 4950 0
354 20250401 133900 189787349 4950 4950 4950 4950 200
355 20250401 133800 188797349 4950 4950 4950 4950 1
356 20250401 133700 188792399 4950 4950 4950 4950 0
357 20250401 133600 188792399 4950 4950 4950 4950 1
358 20250401 133500 188787449 4945 4950 4950 4945 351
359 20250401 133400 187050494 4960 4960 4960 4960 0
360 20250401 133300 187050494 4960 4960 4960 4960 0
361 20250401 133200 187050494 4960 4960 4960 4960 0
362 20250401 133100 187050494 4960 4960 4960 4960 0
363 20250401 133000 187050494 4960 4960 4960 4960 2
364 20250401 132900 187040574 4960 4960 4960 4960 0
365 20250401 132800 187040574 4960 4960 4960 4960 0
366 20250401 132700 187040574 4960 4960 4960 4960 0
367 20250401 132600 187040574 4960 4960 4960 4960 0
368 20250401 132500 187040574 4960 4960 4960 4960 0
369 20250401 132400 187040574 4960 4960 4960 4960 7
370 20250401 132300 187005854 4960 4955 4960 4955 6
371 20250401 132200 186976119 4960 4960 4960 4960 0
372 20250401 132100 186976119 4960 4960 4960 4960 0
373 20250401 132000 186976119 4960 4960 4960 4960 30
374 20250401 131900 186827319 4960 4960 4960 4960 0
375 20250401 131800 186827319 4960 4960 4960 4960 0
376 20250401 131700 186827319 4960 4960 4960 4960 0
377 20250401 131600 186827319 4960 4960 4960 4960 1
378 20250401 131500 186822359 4940 4940 4940 4940 504
379 20250401 131400 184332599 4940 4940 4940 4940 210
380 20250401 131300 183295199 4950 4950 4950 4950 100
381 20250401 131200 182800199 4950 4950 4950 4950 0
382 20250401 131100 182800199 4950 4950 4950 4950 135
383 20250401 131000 182131949 4960 4960 4960 4960 0
384 20250401 130900 182131949 4960 4960 4960 4960 2
385 20250401 130800 182122029 4950 4950 4950 4950 0
386 20250401 130700 182122029 4950 4950 4950 4950 248
387 20250401 130600 180894429 4955 4955 4955 4955 20
388 20250401 130500 180795329 4955 4955 4955 4955 49
389 20250401 130400 180552534 4960 4960 4960 4960 0
390 20250401 130300 180552534 4960 4960 4960 4960 0
391 20250401 130200 180552534 4960 4960 4960 4960 0
392 20250401 130100 180552534 4960 4960 4960 4960 0
393 20250401 130000 180552534 4960 4960 4960 4960 223
394 20250401 125900 179446454 4965 4965 4965 4965 0
395 20250401 125800 179446454 4965 4965 4965 4965 0
396 20250401 125700 179446454 4965 4965 4965 4965 0
397 20250401 125600 179446454 4965 4965 4965 4965 7
398 20250401 125500 179411699 4965 4965 4965 4965 0
399 20250401 125400 179411699 4965 4965 4965 4965 0
400 20250401 125300 179411699 4965 4965 4965 4965 0
401 20250401 125200 179411699 4965 4965 4965 4965 0
402 20250401 125100 179411699 4965 4965 4965 4965 0
403 20250401 125000 179411699 4965 4965 4965 4965 0
404 20250401 124900 179411699 4965 4965 4965 4965 5
405 20250401 124800 179386874 4965 4965 4965 4965 31
406 20250401 124700 179232959 4970 4970 4970 4970 0
407 20250401 124600 179232959 4970 4970 4970 4970 0
408 20250401 124500 179232959 4970 4970 4970 4970 0
409 20250401 124400 179232959 4970 4970 4970 4970 2
410 20250401 124300 179223019 4970 4970 4970 4970 0
411 20250401 124200 179223019 4970 4970 4970 4970 0
412 20250401 124100 179223019 4970 4970 4970 4970 1
413 20250401 124000 179218049 4970 4970 4970 4970 0
414 20250401 123900 179218049 4970 4977 4977 4970 1189
415 20250401 123800 173308363 4977 4980 4980 4977 103
416 20250401 123700 172795426 4977 4975 4977 4975 7
417 20250401 123600 172760597 4975 4975 4975 4975 57
418 20250401 123500 172477022 4975 4970 4975 4970 1252
419 20250401 123400 166253262 4970 4970 4970 4970 2
420 20250401 123300 166243322 4965 4965 4965 4965 0
421 20250401 123200 166243322 4965 4965 4965 4965 0
422 20250401 123100 166243322 4965 4965 4965 4965 0
423 20250401 123000 166243322 4965 4965 4965 4965 0
424 20250401 122900 166243322 4965 4965 4965 4965 0
425 20250401 122800 166243322 4965 4965 4965 4965 0
426 20250401 122700 166243322 4965 4965 4965 4965 0
427 20250401 122600 166243322 4965 4965 4965 4965 0
428 20250401 122500 166243322 4965 4965 4965 4965 0
429 20250401 122400 166243322 4965 4965 4965 4965 2
430 20250401 122300 166233392 4965 4965 4965 4965 13
431 20250401 122200 166168847 4970 4970 4970 4970 0
432 20250401 122100 166168847 4970 4970 4970 4970 2
433 20250401 122000 166158907 4970 4970 4970 4970 3
434 20250401 121900 166143997 4970 4970 4970 4970 25
435 20250401 121800 166019747 4970 4970 4970 4970 0
436 20250401 121700 166019747 4970 4965 4970 4965 19
437 20250401 121600 165925377 4970 4970 4970 4970 0
438 20250401 121500 165925377 4970 4970 4970 4970 0
439 20250401 121400 165925377 4970 4970 4970 4965 177
440 20250401 121300 165045722 4965 4965 4965 4965 2
441 20250401 121200 165035792 4970 4970 4970 4965 11
442 20250401 121100 164981127 4960 4960 4960 4960 2
443 20250401 121000 164971207 4970 4970 4970 4970 0
444 20250401 120900 164971207 4970 4965 4970 4965 10
445 20250401 120800 164921552 4965 4965 4965 4965 100
446 20250401 120700 164425052 4965 4965 4965 4965 99
447 20250401 120600 163933517 4965 4960 4965 4960 100
448 20250401 120500 163437147 4955 4955 4955 4955 21
449 20250401 120400 163333092 4960 4965 4965 4960 6
450 20250401 120300 163303322 4955 4955 4955 4955 0
451 20250401 120200 163303322 4955 4955 4955 4955 0
452 20250401 120100 163303322 4955 4955 4955 4955 0
453 20250401 120000 163303322 4955 4955 4955 4955 213
454 20250401 115900 162247907 4965 4965 4965 4965 1
455 20250401 115800 162242942 4955 4955 4955 4955 0
456 20250401 115700 162242942 4955 4955 4955 4955 0
457 20250401 115600 162242942 4955 4955 4955 4955 13
458 20250401 115500 162178527 4965 4950 4965 4950 2
459 20250401 115400 162168612 4965 4965 4965 4965 1
460 20250401 115300 162163647 4955 4955 4955 4955 0
461 20250401 115200 162163647 4955 4955 4955 4955 238
462 20250401 115100 160984357 4965 4965 4965 4965 0
463 20250401 115000 160984357 4965 4965 4965 4965 4
464 20250401 114900 160964497 4960 4960 4960 4960 124
465 20250401 114800 160349457 4965 4965 4965 4965 70
466 20250401 114700 160001907 4965 4965 4965 4965 4
467 20250401 114600 159982047 4965 4965 4965 4965 2
468 20250401 114500 159972117 4970 4970 4970 4970 0
469 20250401 114400 159972117 4970 4970 4970 4970 0
470 20250401 114300 159972117 4970 4965 4970 4965 600
471 20250401 114200 156990602 4965 4965 4965 4965 0
472 20250401 114100 156990602 4965 4965 4965 4965 170
473 20250401 114000 156146552 4965 4960 4965 4960 388
474 20250401 113900 154221777 4955 4955 4955 4955 1
475 20250401 113800 154216822 4952 4952 4952 4952 1
476 20250401 113700 154211870 4955 4955 4955 4955 0
477 20250401 113600 154211870 4955 4945 4955 4945 2325
478 20250401 113500 142703195 4945 4940 4945 4940 1010
479 20250401 113400 137712790 4940 4940 4940 4940 0
480 20250401 113300 137712790 4940 4940 4940 4940 0
481 20250401 113200 137712790 4940 4930 4940 4930 1354
482 20250401 113100 131030115 4910 4910 4910 4910 0
483 20250401 113000 131030115 4910 4910 4910 4910 0
484 20250401 112900 131030115 4910 4910 4910 4910 0
485 20250401 112800 131030115 4910 4910 4910 4910 0
486 20250401 112700 131030115 4910 4910 4910 4910 0
487 20250401 112600 131030115 4910 4910 4910 4910 0
488 20250401 112500 131030115 4910 4910 4910 4910 0
489 20250401 112400 131030115 4910 4910 4910 4910 0
490 20250401 112300 131030115 4910 4925 4925 4910 530
491 20250401 112200 128425385 4925 4925 4925 4925 500
492 20250401 112100 125962885 4925 4925 4925 4925 0
493 20250401 112000 125962885 4925 4930 4930 4925 52
494 20250401 111900 125706535 4930 4930 4930 4930 0
495 20250401 111800 125706535 4930 4935 4935 4930 51
496 20250401 111700 125455100 4935 4925 4935 4925 1596
497 20250401 111600 117590055 4915 4915 4915 4915 1
498 20250401 111500 117585140 4920 4920 4920 4920 100
499 20250401 111400 117093140 4920 4920 4920 4920 250
500 20250401 111300 115863140 4920 4920 4920 4920 200
501 20250401 111200 114879140 4925 4925 4925 4925 0
502 20250401 111100 114879140 4925 4925 4925 4925 0
503 20250401 111000 114879140 4925 4925 4925 4925 0
504 20250401 110900 114879140 4925 4925 4925 4925 0
505 20250401 110800 114879140 4925 4925 4925 4925 0
506 20250401 110700 114879140 4925 4925 4925 4925 0
507 20250401 110600 114879140 4925 4925 4925 4925 1
508 20250401 110500 114874215 4925 4925 4925 4925 0
509 20250401 110400 114874215 4925 4925 4925 4925 0
510 20250401 110300 114874215 4925 4925 4925 4925 215
511 20250401 110200 113815340 4925 4915 4925 4915 1367
512 20250401 110100 107091905 4910 4910 4910 4910 0
513 20250401 110000 107091905 4910 4910 4910 4910 96
514 20250401 105900 106620545 4915 4915 4915 4915 5
515 20250401 105800 106595970 4910 4910 4910 4910 500
516 20250401 105700 104140970 4915 4915 4915 4915 10
517 20250401 105600 104091820 4915 4915 4915 4915 0
518 20250401 105500 104091820 4915 4910 4915 4910 25
519 20250401 105400 103969000 4905 4900 4905 4900 172
520 20250401 105300 103125395 4900 4900 4900 4900 489
521 20250401 105200 100729295 4905 4905 4905 4905 2
522 20250401 105100 100719485 4905 4900 4905 4890 41
523 20250401 105000 100518880 4905 4905 4905 4905 2
524 20250401 104900 100509070 4905 4895 4905 4895 654
525 20250401 104800 97305870 4895 4895 4895 4895 2
526 20250401 104700 97296080 4895 4895 4895 4895 0
527 20250401 104600 97296080 4895 4895 4895 4895 117
528 20250401 104500 96723365 4870 4895 4895 4870 2960
529 20250401 104400 82287005 4900 4900 4900 4900 1
530 20250401 104300 82282105 4885 4890 4890 4885 1000
531 20250401 104200 77396975 4900 4900 4900 4900 0
532 20250401 104100 77396975 4900 4900 4900 4900 0
533 20250401 104000 77396975 4900 4900 4900 4900 0
534 20250401 103900 77396975 4900 4900 4900 4900 1
535 20250401 103800 77392075 4890 4895 4895 4890 100
536 20250401 103700 76903035 4895 4900 4900 4895 161
537 20250401 103600 76114890 4895 4895 4895 4895 104
538 20250401 103500 75605810 4900 4900 4900 4900 0
539 20250401 103400 75605810 4900 4900 4900 4900 0
540 20250401 103300 75605810 4900 4900 4900 4900 0
541 20250401 103200 75605810 4900 4900 4900 4900 10
542 20250401 103100 75556810 4900 4900 4900 4900 0
543 20250401 103000 75556810 4900 4900 4900 4900 10
544 20250401 102900 75507810 4900 4900 4900 4900 0
545 20250401 102800 75507810 4900 4900 4900 4900 4
546 20250401 102700 75488210 4900 4900 4900 4900 9
547 20250401 102600 75444110 4900 4905 4905 4900 143
548 20250401 102500 74743310 4905 4910 4910 4905 23
549 20250401 102400 74630445 4905 4905 4905 4905 50
550 20250401 102300 74385195 4910 4905 4910 4905 60
551 20250401 102200 74090845 4910 4910 4910 4910 0
552 20250401 102100 74090845 4910 4905 4910 4905 70
553 20250401 102000 73747395 4910 4910 4910 4910 15
554 20250401 101900 73673745 4910 4910 4910 4905 105
555 20250401 101800 73158545 4910 4910 4910 4910 10
556 20250401 101700 73109445 4910 4905 4910 4905 60
557 20250401 101600 72815095 4910 4910 4910 4910 15
558 20250401 101500 72741445 4905 4910 4910 4905 55
559 20250401 101400 72471645 4905 4910 4910 4905 55
560 20250401 101300 72201845 4910 4905 4910 4905 473
561 20250401 101200 69881745 4905 4905 4905 4905 526
562 20250401 101100 67301715 4900 4905 4905 4900 123
563 20250401 101000 66698900 4905 4905 4905 4905 1
564 20250401 100900 66693995 4905 4905 4905 4905 30
565 20250401 100800 66546845 4905 4905 4905 4905 0
566 20250401 100700 66546845 4905 4905 4905 4905 3
567 20250401 100600 66532130 4905 4905 4905 4905 3
568 20250401 100500 66517415 4905 4905 4905 4905 0
569 20250401 100400 66517415 4905 4900 4905 4895 242
570 20250401 100300 65331685 4900 4905 4905 4900 15
571 20250401 100200 65258135 4905 4905 4905 4905 10
572 20250401 100100 65209085 4900 4900 4900 4900 14
573 20250401 100000 65140485 4905 4900 4905 4900 18
574 20250401 095900 65052250 4905 4905 4905 4905 10
575 20250401 095800 65003200 4900 4900 4905 4900 40
576 20250401 095700 64807150 4900 4900 4900 4895 71
577 20250401 095600 64459305 4900 4900 4900 4900 11
578 20250401 095500 64405405 4900 4895 4900 4895 26
579 20250401 095400 64278050 4895 4900 4900 4895 78
580 20250401 095300 63896235 4900 4900 4910 4900 96
581 20250401 095200 63425785 4910 4910 4910 4910 0
582 20250401 095100 63425785 4910 4910 4910 4910 20
583 20250401 095000 63327585 4910 4910 4910 4910 1
584 20250401 094900 63322675 4910 4910 4910 4910 56
585 20250401 094800 63047715 4895 4900 4910 4895 300
586 20250401 094700 61578435 4900 4900 4900 4900 0
587 20250401 094600 61578435 4900 4900 4900 4900 0
588 20250401 094500 61578435 4900 4900 4900 4900 443
589 20250401 094400 59407735 4910 4910 4910 4905 397
590 20250401 094300 57460175 4915 4915 4915 4915 0
591 20250401 094200 57460175 4915 4915 4915 4915 0
592 20250401 094100 57460175 4915 4915 4915 4915 0
593 20250401 094000 57460175 4915 4915 4915 4915 0
594 20250401 093900 57460175 4915 4910 4915 4905 60
595 20250401 093800 57165680 4915 4915 4915 4915 0
596 20250401 093700 57165680 4915 4915 4915 4915 7
597 20250401 093600 57131275 4915 4915 4915 4915 10
598 20250401 093500 57082125 4915 4910 4915 4910 35
599 20250401 093400 56910165 4910 4910 4910 4910 311
600 20250401 093300 55383155 4915 4915 4915 4915 10
601 20250401 093200 55334005 4915 4915 4915 4915 10
602 20250401 093100 55284855 4915 4910 4915 4910 330
603 20250401 093000 53664500 4915 4925 4925 4905 929
604 20250401 092900 49104755 4930 4930 4930 4930 0
605 20250401 092800 49104755 4930 4920 4930 4915 31
606 20250401 092700 48952260 4930 4930 4930 4930 20
607 20250401 092600 48853660 4930 4920 4930 4920 13
608 20250401 092500 48789680 4930 4920 4930 4915 241
609 20250401 092400 47604990 4930 4920 4930 4920 61
610 20250401 092300 47304835 4930 4930 4930 4930 2
611 20250401 092200 47294975 4930 4930 4930 4930 12
612 20250401 092100 47235815 4930 4930 4930 4930 1005
613 20250401 092000 42281165 4930 4930 4930 4925 1625
614 20250401 091900 34272740 4930 4930 4930 4925 521
615 20250401 091800 31706710 4930 4930 4930 4930 0
616 20250401 091700 31706710 4930 4930 4930 4925 323
617 20250401 091600 30115820 4925 4925 4930 4925 2490
618 20250401 091500 17847930 4925 4925 4925 4925 151
619 20250401 091400 17104255 4925 4925 4925 4925 12
620 20250401 091300 17045155 4920 4920 4920 4915 8
621 20250401 091200 17005800 4920 4930 4930 4915 636
622 20250401 091100 13874765 4930 4920 4930 4920 1154
623 20250401 091000 8192690 4920 4915 4920 4915 1410
624 20250401 090900 1262285 4915 4915 4915 4915 0
625 20250401 090800 1262285 4915 4915 4915 4915 9
626 20250401 090700 1218050 4915 4915 4915 4915 8
627 20250401 090600 1178730 4915 4895 4915 4895 40
628 20250401 090500 982770 4895 4895 4895 4895 16
629 20250401 090400 904450 4895 4895 4895 4895 11
630 20250401 090300 850605 4895 4895 4895 4895 21
631 20250401 090200 747810 4895 4895 4895 4895 10
632 20250401 090100 698860 4895 4885 4895 4880 29
633 20250401 090000 557210 4895 4895 4895 4875 114

1
036640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16354800,0,81610452000,0.00
20250327,0,16354800,0,80302068000,0.00
20250326,0,16354800,0,79893198000,0.00
20250325,0,16354800,0,80302068000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16354800 0 81610452000 0.00
3 20250327 0 16354800 0 80302068000 0.00
4 20250326 0 16354800 0 79893198000 0.00
5 20250325 0 16354800 0 80302068000 0.00