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

634
037440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,295833579,4985,4985,4985,4985,684
20250401,193100,295833579,4985,4985,4985,4985,0
20250401,193000,295833579,4985,4985,4985,4985,0
20250401,192900,295833579,4985,4985,4985,4985,0
20250401,192800,295833579,4985,4985,4985,4985,0
20250401,192700,295833579,4985,4985,4985,4985,0
20250401,192600,295833579,4985,4985,4985,4985,0
20250401,192500,295833579,4985,4985,4985,4985,0
20250401,192400,295833579,4985,4985,4985,4985,0
20250401,192300,295833579,4985,4985,4985,4985,0
20250401,192200,295833579,4985,4985,4985,4985,0
20250401,192100,295833579,4985,4985,4985,4985,0
20250401,192000,295833579,4985,4985,4985,4985,0
20250401,191900,295833579,4985,4985,4985,4985,0
20250401,191800,295833579,4985,4985,4985,4985,0
20250401,191700,295833579,4985,4985,4985,4985,0
20250401,191600,295833579,4985,4985,4985,4985,0
20250401,191500,295833579,4985,4985,4985,4985,0
20250401,191400,295833579,4985,4985,4985,4985,0
20250401,191300,295833579,4985,4985,4985,4985,0
20250401,191200,295833579,4985,4985,4985,4985,0
20250401,191100,295833579,4985,4985,4985,4985,0
20250401,191000,295833579,4985,4985,4985,4985,0
20250401,190900,295833579,4985,4985,4985,4985,0
20250401,190800,295833579,4985,4985,4985,4985,0
20250401,190700,295833579,4985,4985,4985,4985,0
20250401,190600,295833579,4985,4985,4985,4985,0
20250401,190500,295833579,4985,4985,4985,4985,0
20250401,190400,295833579,4985,4985,4985,4985,0
20250401,190300,295833579,4985,4985,4985,4985,0
20250401,190200,295833579,4985,4985,4985,4985,684
20250401,190100,295833579,4985,4985,4985,4985,0
20250401,190000,295833579,4985,4985,4985,4985,0
20250401,185900,295833579,4985,4985,4985,4985,0
20250401,185800,295833579,4985,4985,4985,4985,0
20250401,185700,295833579,4985,4985,4985,4985,0
20250401,185600,295833579,4985,4985,4985,4985,0
20250401,185500,295833579,4985,4985,4985,4985,0
20250401,185400,295833579,4985,4985,4985,4985,0
20250401,185300,295833579,4985,4985,4985,4985,0
20250401,185200,295833579,4985,4985,4985,4985,0
20250401,185100,295833579,4985,4985,4985,4985,0
20250401,185000,295833579,4985,4985,4985,4985,0
20250401,184900,295833579,4985,4985,4985,4985,0
20250401,184800,295833579,4985,4985,4985,4985,0
20250401,184700,295833579,4985,4985,4985,4985,0
20250401,184600,295833579,4985,4985,4985,4985,0
20250401,184500,295833579,4985,4985,4985,4985,0
20250401,184400,295833579,4985,4985,4985,4985,0
20250401,184300,295833579,4985,4985,4985,4985,0
20250401,184200,295833579,4985,4985,4985,4985,0
20250401,184100,295833579,4985,4985,4985,4985,0
20250401,184000,295833579,4985,4985,4985,4985,0
20250401,183900,295833579,4985,4985,4985,4985,0
20250401,183800,295833579,4985,4985,4985,4985,0
20250401,183700,295833579,4985,4985,4985,4985,0
20250401,183600,295833579,4985,4985,4985,4985,0
20250401,183500,295833579,4985,4985,4985,4985,0
20250401,183400,295833579,4985,4985,4985,4985,0
20250401,183300,295833579,4985,4985,4985,4985,0
20250401,183200,295833579,4985,4985,4985,4985,684
20250401,183100,295833579,4985,4985,4985,4985,0
20250401,183000,295833579,4985,4985,4985,4985,0
20250401,182900,295833579,4985,4985,4985,4985,0
20250401,182800,295833579,4985,4985,4985,4985,0
20250401,182700,295833579,4985,4985,4985,4985,0
20250401,182600,295833579,4985,4985,4985,4985,0
20250401,182500,295833579,4985,4985,4985,4985,0
20250401,182400,295833579,4985,4985,4985,4985,0
20250401,182300,295833579,4985,4985,4985,4985,0
20250401,182200,295833579,4985,4985,4985,4985,0
20250401,182100,295833579,4985,4985,4985,4985,0
20250401,182000,295833579,4985,4985,4985,4985,0
20250401,181900,295833579,4985,4985,4985,4985,0
20250401,181800,295833579,4985,4985,4985,4985,0
20250401,181700,295833579,4985,4985,4985,4985,0
20250401,181600,295833579,4985,4985,4985,4985,0
20250401,181500,295833579,4985,4985,4985,4985,0
20250401,181400,295833579,4985,4985,4985,4985,0
20250401,181300,295833579,4985,4985,4985,4985,0
20250401,181200,295833579,4985,4985,4985,4985,0
20250401,181100,295833579,4985,4985,4985,4985,0
20250401,181000,295833579,4985,4985,4985,4985,0
20250401,180900,295833579,4985,4985,4985,4985,0
20250401,180800,295833579,4985,4985,4985,4985,0
20250401,180700,295833579,4985,4985,4985,4985,0
20250401,180600,295833579,4985,4985,4985,4985,0
20250401,180500,295833579,4985,4985,4985,4985,0
20250401,180400,295833579,4985,4985,4985,4985,0
20250401,180300,295833579,4985,4985,4985,4985,0
20250401,180200,295833579,4985,4985,4985,4985,684
20250401,180100,295833579,4985,4985,4985,4985,0
20250401,180000,295833579,4985,4985,4985,4985,0
20250401,175900,295833579,4985,4985,4985,4985,0
20250401,175800,295833579,4985,4985,4985,4985,0
20250401,175700,295833579,4985,4985,4985,4985,0
20250401,175600,295833579,4985,4985,4985,4985,0
20250401,175500,295833579,4985,4985,4985,4985,0
20250401,175400,295833579,4985,4985,4985,4985,0
20250401,175300,295833579,4985,4985,4985,4985,0
20250401,175200,295833579,4985,4985,4985,4985,0
20250401,175100,295833579,4985,4985,4985,4985,0
20250401,175000,295833579,4985,4985,4985,4985,0
20250401,174900,295833579,4985,4985,4985,4985,0
20250401,174800,295833579,4985,4985,4985,4985,0
20250401,174700,295833579,4985,4985,4985,4985,0
20250401,174600,295833579,4985,4985,4985,4985,0
20250401,174500,295833579,4985,4985,4985,4985,0
20250401,174400,295833579,4985,4985,4985,4985,0
20250401,174300,295833579,4985,4985,4985,4985,0
20250401,174200,295833579,4985,4985,4985,4985,0
20250401,174100,295833579,4985,4985,4985,4985,0
20250401,174000,295833579,4985,4985,4985,4985,0
20250401,173900,295833579,4985,4985,4985,4985,0
20250401,173800,295833579,4985,4985,4985,4985,0
20250401,173700,295833579,4985,4985,4985,4985,0
20250401,173600,295833579,4985,4985,4985,4985,0
20250401,173500,295833579,4985,4985,4985,4985,0
20250401,173400,295833579,4985,4985,4985,4985,0
20250401,173300,295833579,4985,4985,4985,4985,0
20250401,173200,295833579,4985,4985,4985,4985,684
20250401,173100,295833579,4985,4985,4985,4985,0
20250401,173000,295833579,4985,4985,4985,4985,0
20250401,172900,295833579,4985,4985,4985,4985,0
20250401,172800,295833579,4985,4985,4985,4985,0
20250401,172700,295833579,4985,4985,4985,4985,0
20250401,172600,295833579,4985,4985,4985,4985,0
20250401,172500,295833579,4985,4985,4985,4985,0
20250401,172400,295833579,4985,4985,4985,4985,0
20250401,172300,295833579,4985,4985,4985,4985,0
20250401,172200,295833579,4985,4985,4985,4985,0
20250401,172100,295833579,4985,4985,4985,4985,0
20250401,172000,295833579,4985,4985,4985,4985,0
20250401,171900,295833579,4985,4985,4985,4985,0
20250401,171800,295833579,4985,4985,4985,4985,0
20250401,171700,295833579,4985,4985,4985,4985,0
20250401,171600,295833579,4985,4985,4985,4985,0
20250401,171500,295833579,4985,4985,4985,4985,0
20250401,171400,295833579,4985,4985,4985,4985,0
20250401,171300,295833579,4985,4985,4985,4985,0
20250401,171200,295833579,4985,4985,4985,4985,0
20250401,171100,295833579,4985,4985,4985,4985,0
20250401,171000,295833579,4985,4985,4985,4985,0
20250401,170900,295833579,4985,4985,4985,4985,0
20250401,170800,295833579,4985,4985,4985,4985,0
20250401,170700,295833579,4985,4985,4985,4985,0
20250401,170600,295833579,4985,4985,4985,4985,0
20250401,170500,295833579,4985,4985,4985,4985,0
20250401,170400,295833579,4985,4985,4985,4985,0
20250401,170300,295833579,4985,4985,4985,4985,0
20250401,170200,295833579,4985,4985,4985,4985,684
20250401,170100,295833579,4985,4985,4985,4985,0
20250401,170000,295833579,4985,4985,4985,4985,0
20250401,165900,295833579,4985,4985,4985,4985,0
20250401,165800,295833579,4985,4985,4985,4985,0
20250401,165700,295833579,4985,4985,4985,4985,0
20250401,165600,295833579,4985,4985,4985,4985,0
20250401,165500,295833579,4985,4985,4985,4985,0
20250401,165400,295833579,4985,4985,4985,4985,0
20250401,165300,295833579,4985,4985,4985,4985,0
20250401,165200,295833579,4985,4985,4985,4985,0
20250401,165100,295833579,4985,4985,4985,4985,0
20250401,165000,295833579,4985,4985,4985,4985,0
20250401,164900,295833579,4985,4985,4985,4985,0
20250401,164800,295833579,4985,4985,4985,4985,0
20250401,164700,295833579,4985,4985,4985,4985,0
20250401,164600,295833579,4985,4985,4985,4985,0
20250401,164500,295833579,4985,4985,4985,4985,0
20250401,164400,295833579,4985,4985,4985,4985,0
20250401,164300,295833579,4985,4985,4985,4985,0
20250401,164200,295833579,4985,4985,4985,4985,0
20250401,164100,295833579,4985,4985,4985,4985,0
20250401,164000,295833579,4985,4985,4985,4985,0
20250401,163900,295833579,4985,4985,4985,4985,0
20250401,163800,295833579,4985,4985,4985,4985,0
20250401,163700,295833579,4985,4985,4985,4985,0
20250401,163600,295833579,4985,4985,4985,4985,0
20250401,163500,295833579,4985,4985,4985,4985,0
20250401,163400,295833579,4985,4985,4985,4985,0
20250401,163300,295833579,4985,4985,4985,4985,0
20250401,163200,295833579,4985,4985,4985,4985,684
20250401,163100,295833579,4985,4985,4985,4985,0
20250401,163000,295833579,4985,4985,4985,4985,0
20250401,162900,295833579,4985,4985,4985,4985,0
20250401,162800,295833579,4985,4985,4985,4985,0
20250401,162700,295833579,4985,4985,4985,4985,0
20250401,162600,295833579,4985,4985,4985,4985,0
20250401,162500,295833579,4985,4985,4985,4985,0
20250401,162400,295833579,4985,4985,4985,4985,0
20250401,162300,295833579,4985,4985,4985,4985,0
20250401,162200,295833579,4985,4985,4985,4985,0
20250401,162100,295833579,4985,4985,4985,4985,0
20250401,162000,295833579,4985,4985,4985,4985,0
20250401,161900,295833579,4985,4985,4985,4985,0
20250401,161800,295833579,4985,4985,4985,4985,0
20250401,161700,295833579,4985,4985,4985,4985,0
20250401,161600,295833579,4985,4985,4985,4985,0
20250401,161500,295833579,4985,4985,4985,4985,0
20250401,161400,295833579,4985,4985,4985,4985,0
20250401,161300,295833579,4985,4985,4985,4985,0
20250401,161200,295833579,4985,4985,4985,4985,0
20250401,161100,295833579,4985,4985,4985,4985,0
20250401,161000,295833579,4985,4985,4985,4985,0
20250401,160900,295833579,4985,4985,4985,4985,0
20250401,160800,295833579,4985,4985,4985,4985,0
20250401,160700,295833579,4985,4985,4985,4985,0
20250401,160600,295833579,4985,4985,4985,4985,0
20250401,160500,295833579,4985,4985,4985,4985,0
20250401,160400,295833579,4985,4985,4985,4985,0
20250401,160300,295833579,4985,4985,4985,4985,0
20250401,160200,295833579,4985,4985,4985,4985,684
20250401,160100,295833579,4985,4985,4985,4985,0
20250401,160000,295833579,4985,4985,4985,4985,0
20250401,155900,295833579,4985,4985,4985,4985,0
20250401,155800,295833579,4985,4985,4985,4985,0
20250401,155700,295833579,4985,4985,4985,4985,0
20250401,155600,295833579,4985,4985,4985,4985,0
20250401,155500,295833579,4985,4985,4985,4985,0
20250401,155400,295833579,4985,4985,4985,4985,0
20250401,155300,295833579,4985,4985,4985,4985,0
20250401,155200,295833579,4985,4985,4985,4985,0
20250401,155100,295833579,4985,4985,4985,4985,0
20250401,155000,295833579,4985,4985,4985,4985,0
20250401,154900,295833579,4985,4985,4985,4985,0
20250401,154800,295833579,4985,4985,4985,4985,0
20250401,154700,295833579,4985,4985,4985,4985,0
20250401,154600,295833579,4985,4985,4985,4985,0
20250401,154500,295833579,4985,4985,4985,4985,0
20250401,154400,295833579,4985,4985,4985,4985,0
20250401,154300,295833579,4985,4985,4985,4985,0
20250401,154200,295833579,4985,4985,4985,4985,0
20250401,154100,295833579,4985,4985,4985,4985,0
20250401,154000,295833579,4985,4985,4985,4985,0
20250401,153900,295833579,4985,4985,4985,4985,0
20250401,153800,295833579,4985,4985,4985,4985,0
20250401,153700,295833579,4985,4985,4985,4985,0
20250401,153600,295833579,4985,4985,4985,4985,0
20250401,153500,295833579,4985,4985,4985,4985,0
20250401,153400,295833579,4985,4985,4985,4985,0
20250401,153300,295833579,4985,4985,4985,4985,0
20250401,153200,295833579,4985,4985,4985,4985,684
20250401,153100,295833579,4985,4985,4985,4985,0
20250401,153000,295833579,4985,4985,4985,4985,684
20250401,152900,292423839,4985,4985,4985,4985,0
20250401,152800,292423839,4985,4985,4985,4985,0
20250401,152700,292423839,4985,4985,4985,4985,0
20250401,152600,292423839,4985,4985,4985,4985,0
20250401,152500,292423839,4985,4985,4985,4985,0
20250401,152400,292423839,4985,4985,4985,4985,0
20250401,152300,292423839,4985,4985,4985,4985,0
20250401,152200,292423839,4985,4985,4985,4985,0
20250401,152100,292423839,4985,4985,4985,4985,0
20250401,152000,292423839,4985,4985,4985,4985,0
20250401,151900,292423839,4985,4995,4995,4985,148
20250401,151800,291685329,4985,4985,4995,4985,139
20250401,151700,290991864,4995,4995,4995,4995,4
20250401,151600,290971884,4995,4995,4995,4995,48
20250401,151500,290732124,4985,4985,4985,4985,11
20250401,151400,290677289,4995,4995,4995,4995,8
20250401,151300,290637329,4995,4995,4995,4995,39
20250401,151200,290442524,4985,4995,4995,4985,323
20250401,151100,288831639,4985,4995,4995,4985,272
20250401,151000,287474999,4995,4995,4995,4995,130
20250401,150900,286825649,4990,4992,4995,4990,655
20250401,150800,283555559,4995,4995,4995,4995,0
20250401,150700,283555559,4995,4992,4995,4992,200
20250401,150600,282556970,4990,4990,4990,4990,200
20250401,150500,281558970,5000,5000,5000,5000,0
20250401,150400,281558970,5000,5000,5000,5000,67
20250401,150300,281223970,5000,4985,5000,4985,834
20250401,150200,277066150,5000,5000,5000,5000,184
20250401,150100,276146150,4985,4985,4985,4985,550
20250401,150000,273404400,4990,4990,4990,4990,172
20250401,145900,272546120,4990,4990,4990,4990,0
20250401,145800,272546120,4990,4990,4990,4990,315
20250401,145700,270974270,4990,4990,4990,4990,0
20250401,145600,270974270,4990,4990,4990,4990,0
20250401,145500,270974270,4990,5000,5000,4990,22
20250401,145400,270864290,5000,5000,5000,5000,1550
20250401,145300,263114290,5000,4995,5000,4995,14
20250401,145200,263044355,4990,4990,4990,4990,8
20250401,145100,263004435,4985,4985,4985,4985,2
20250401,145000,262994465,4985,4985,4985,4985,38
20250401,144900,262805035,4985,4985,4985,4985,243
20250401,144800,261593680,5000,5000,5000,5000,0
20250401,144700,261593680,5000,5000,5000,5000,30
20250401,144600,261443680,5000,5000,5000,5000,0
20250401,144500,261443680,5000,5000,5000,5000,0
20250401,144400,261443680,5000,5000,5000,5000,78
20250401,144300,261053680,4995,4995,4995,4995,1
20250401,144200,261048685,5000,5000,5000,5000,0
20250401,144100,261048685,5000,5000,5000,5000,117
20250401,144000,260463685,5000,5000,5000,5000,109
20250401,143900,259918685,5000,5000,5000,5000,0
20250401,143800,259918685,5000,5000,5000,5000,0
20250401,143700,259918685,5000,5000,5000,5000,46
20250401,143600,259688685,5010,5010,5010,5010,0
20250401,143500,259688685,5010,5010,5010,5010,0
20250401,143400,259688685,5010,5010,5010,5010,153
20250401,143300,258922155,5010,5010,5010,5010,104
20250401,143200,258401115,4985,4985,4985,4985,0
20250401,143100,258401115,4985,4985,4985,4985,0
20250401,143000,258401115,4985,4985,4985,4985,0
20250401,142900,258401115,4985,4985,4985,4985,30
20250401,142800,258251565,5000,5000,5000,5000,0
20250401,142700,258251565,5000,5000,5000,5000,0
20250401,142600,258251565,5000,5000,5000,5000,0
20250401,142500,258251565,5000,5000,5000,5000,50
20250401,142400,258001565,5010,5010,5010,5010,114
20250401,142300,257430425,4985,4985,4985,4985,0
20250401,142200,257430425,4985,4985,4985,4985,61
20250401,142100,257126340,5010,4990,5010,4990,135
20250401,142000,256451765,4985,4990,4995,4985,421
20250401,141900,254352920,5010,5010,5010,5010,0
20250401,141800,254352920,5010,5010,5010,5010,0
20250401,141700,254352920,5010,5010,5010,5010,0
20250401,141600,254352920,5010,5010,5010,5010,0
20250401,141500,254352920,5010,5010,5010,5010,0
20250401,141400,254352920,5010,5010,5010,5010,0
20250401,141300,254352920,5010,5010,5010,5010,134
20250401,141200,253681580,5000,5000,5000,5000,577
20250401,141100,250796580,5000,5000,5000,5000,777
20250401,141000,246911580,5000,4985,5000,4985,29
20250401,140900,246766730,5000,5000,5000,5000,0
20250401,140800,246766730,5000,5000,5000,5000,0
20250401,140700,246766730,5000,5000,5000,5000,10
20250401,140600,246716730,5000,5000,5000,5000,0
20250401,140500,246716730,5000,5000,5000,5000,0
20250401,140400,246716730,5000,5000,5000,5000,0
20250401,140300,246716730,5000,5000,5000,5000,73
20250401,140200,246351730,5000,5000,5000,5000,0
20250401,140100,246351730,5000,5000,5000,5000,1
20250401,140000,246346730,5000,5000,5000,5000,165
20250401,135900,245521730,5000,5000,5000,5000,0
20250401,135800,245521730,5000,5000,5000,5000,0
20250401,135700,245521730,5000,5000,5000,5000,0
20250401,135600,245521730,5000,5000,5000,5000,0
20250401,135500,245521730,5000,5000,5000,5000,0
20250401,135400,245521730,5000,5000,5000,5000,0
20250401,135300,245521730,5000,5000,5000,5000,0
20250401,135200,245521730,5000,5000,5000,5000,0
20250401,135100,245521730,5000,5000,5000,5000,667
20250401,135000,242186730,5000,5000,5000,5000,73
20250401,134900,241821730,4995,4995,4995,4995,2
20250401,134800,241811740,4995,4995,4995,4995,0
20250401,134700,241811740,4995,4995,4995,4995,0
20250401,134600,241811740,4995,4995,4995,4995,0
20250401,134500,241811740,4995,4995,4995,4995,0
20250401,134400,241811740,4995,4995,4995,4995,0
20250401,134300,241811740,4995,4995,4995,4995,38
20250401,134200,241621930,4990,4990,4990,4990,10
20250401,134100,241572030,4995,4995,4995,4995,0
20250401,134000,241572030,4995,4995,4995,4995,0
20250401,133900,241572030,4995,4990,4995,4990,916
20250401,133800,236996710,4990,4990,4990,4990,0
20250401,133700,236996710,4990,4990,4990,4990,25
20250401,133600,236871960,4995,4990,4995,4990,21
20250401,133500,236767075,4990,4990,4990,4990,0
20250401,133400,236767075,4990,4990,4990,4990,0
20250401,133300,236767075,4990,4990,4990,4990,0
20250401,133200,236767075,4990,4990,4990,4990,4
20250401,133100,236747115,4995,4995,4995,4995,0
20250401,133000,236747115,4995,4995,4995,4995,159
20250401,132900,235952910,4995,4995,4995,4995,77
20250401,132800,235568295,4990,4990,4990,4990,0
20250401,132700,235568295,4990,4990,4990,4990,0
20250401,132600,235568295,4990,4990,4990,4990,554
20250401,132500,232803835,4995,4995,4995,4995,0
20250401,132400,232803835,4995,4995,4995,4995,0
20250401,132300,232803835,4995,4995,4995,4995,0
20250401,132200,232803835,4995,4995,4995,4995,0
20250401,132100,232803835,4995,4995,4995,4995,170
20250401,132000,231954685,4995,4995,4995,4995,0
20250401,131900,231954685,4995,4995,4995,4995,10
20250401,131800,231904735,4995,4995,4995,4995,0
20250401,131700,231904735,4995,4995,4995,4995,100
20250401,131600,231405235,4995,4995,4995,4995,108
20250401,131500,230865775,4990,4990,4990,4990,370
20250401,131400,229019475,4990,4990,4990,4990,0
20250401,131300,229019475,4990,4990,4990,4990,251
20250401,131200,227766985,4975,4975,4975,4975,0
20250401,131100,227766985,4975,4975,4975,4975,0
20250401,131000,227766985,4975,4975,4975,4975,0
20250401,130900,227766985,4975,4975,4975,4975,0
20250401,130800,227766985,4975,4975,4975,4975,0
20250401,130700,227766985,4975,4990,4990,4975,143
20250401,130600,227053445,4985,4985,4985,4985,27
20250401,130500,226918850,4985,4985,4985,4985,0
20250401,130400,226918850,4985,4985,4985,4985,5
20250401,130300,226893925,4985,4985,4985,4985,73
20250401,130200,226530020,4990,4990,4990,4990,0
20250401,130100,226530020,4990,4990,4990,4990,0
20250401,130000,226530020,4990,4990,4990,4990,0
20250401,125900,226530020,4990,4990,4990,4990,1
20250401,125800,226525030,4990,4990,4990,4990,174
20250401,125700,225656770,4960,4960,4960,4960,0
20250401,125600,225656770,4960,4960,4960,4960,100
20250401,125500,225160770,4970,4970,4970,4970,0
20250401,125400,225160770,4970,4970,4970,4970,0
20250401,125300,225160770,4970,4970,4970,4970,0
20250401,125200,225160770,4970,4970,4970,4970,0
20250401,125100,225160770,4970,4970,4970,4970,0
20250401,125000,225160770,4970,4970,4970,4970,0
20250401,124900,225160770,4970,4970,4970,4970,0
20250401,124800,225160770,4970,4970,4970,4970,10
20250401,124700,225111070,4985,4985,4985,4985,0
20250401,124600,225111070,4985,4985,4985,4985,56
20250401,124500,224831910,4960,4960,4960,4960,0
20250401,124400,224831910,4960,4960,4960,4960,0
20250401,124300,224831910,4960,4960,4960,4960,0
20250401,124200,224831910,4960,4960,4960,4960,0
20250401,124100,224831910,4960,4960,4960,4960,1
20250401,124000,224826950,4985,4985,4985,4985,0
20250401,123900,224826950,4985,4985,4985,4985,0
20250401,123800,224826950,4985,4985,4985,4985,0
20250401,123700,224826950,4985,4985,4985,4985,0
20250401,123600,224826950,4985,4985,4985,4985,0
20250401,123500,224826950,4985,4985,4985,4985,0
20250401,123400,224826950,4985,4985,4985,4985,0
20250401,123300,224826950,4985,4985,4985,4985,0
20250401,123200,224826950,4985,4985,4985,4985,5
20250401,123100,224802025,4985,4985,4985,4985,5
20250401,123000,224777100,4985,4960,4985,4960,448
20250401,122900,222552520,4980,4980,4980,4980,0
20250401,122800,222552520,4980,4960,4980,4960,301
20250401,122700,221057560,4960,4965,4965,4960,6
20250401,122600,221027785,4995,4995,4995,4995,0
20250401,122500,221027785,4995,4995,4995,4995,0
20250401,122400,221027785,4995,4995,4995,4995,0
20250401,122300,221027785,4995,4995,4995,4995,0
20250401,122200,221027785,4995,4995,4995,4995,0
20250401,122100,221027785,4995,4995,4995,4995,0
20250401,122000,221027785,4995,4995,4995,4995,0
20250401,121900,221027785,4995,4995,4995,4995,0
20250401,121800,221027785,4995,4995,4995,4995,38
20250401,121700,220837975,4990,4990,4990,4990,0
20250401,121600,220837975,4990,4990,4990,4990,100
20250401,121500,220338975,4990,4990,4990,4990,24
20250401,121400,220219215,4990,4970,4990,4970,140
20250401,121300,219522615,4990,4990,4990,4990,0
20250401,121200,219522615,4990,4990,4990,4990,0
20250401,121100,219522615,4990,4985,4990,4985,81
20250401,121000,219118510,4955,4990,4990,4955,580
20250401,120900,216241175,4990,4990,4990,4990,0
20250401,120800,216241175,4990,4990,4990,4990,0
20250401,120700,216241175,4990,4990,4990,4960,86
20250401,120600,215812125,4990,4990,4990,4990,0
20250401,120500,215812125,4990,4990,4990,4990,6
20250401,120400,215782185,4990,4990,4990,4990,0
20250401,120300,215782185,4990,4990,4990,4990,0
20250401,120200,215782185,4990,4990,4990,4990,0
20250401,120100,215782185,4990,4990,4990,4990,0
20250401,120000,215782185,4990,4990,4990,4990,0
20250401,115900,215782185,4990,4990,4990,4990,0
20250401,115800,215782185,4990,4990,4990,4990,42
20250401,115700,215572605,4980,4980,4980,4980,0
20250401,115600,215572605,4980,4980,4980,4980,24
20250401,115500,215453085,4950,4950,4950,4950,0
20250401,115400,215453085,4950,4950,4950,4950,0
20250401,115300,215453085,4950,4950,4950,4950,0
20250401,115200,215453085,4950,4950,4950,4950,0
20250401,115100,215453085,4950,4950,4950,4950,0
20250401,115000,215453085,4950,4950,4950,4950,3
20250401,114900,215438235,4955,4960,4990,4950,750
20250401,114800,211719855,4990,4990,4990,4990,0
20250401,114700,211719855,4990,4990,4990,4990,0
20250401,114600,211719855,4990,4990,4990,4990,11
20250401,114500,211664965,4940,4980,4980,4940,1000
20250401,114400,206717730,4995,4995,4995,4995,0
20250401,114300,206717730,4995,4995,4995,4995,66
20250401,114200,206388060,4980,4980,4980,4980,88
20250401,114100,205949820,4980,4980,4980,4980,1000
20250401,114000,200969820,4990,4990,4990,4990,4
20250401,113900,200949860,4990,4980,4990,4980,537
20250401,113800,198274610,4980,4980,4980,4980,0
20250401,113700,198274610,4980,4980,4980,4980,0
20250401,113600,198274610,4980,4980,4980,4980,0
20250401,113500,198274610,4980,4980,4980,4980,0
20250401,113400,198274610,4980,4985,4985,4980,46
20250401,113300,198045430,4970,4982,4982,4970,2388
20250401,113200,186159400,4985,4985,4985,4985,0
20250401,113100,186159400,4985,4985,4985,4985,162
20250401,113000,185351830,4990,4990,4990,4990,176
20250401,112900,184473590,4990,4990,4990,4990,0
20250401,112800,184473590,4990,4990,4990,4990,50
20250401,112700,184224090,4990,5000,5000,4990,600
20250401,112600,181227090,5000,5000,5000,5000,317
20250401,112500,179642090,4995,4985,4995,4985,553
20250401,112400,176881540,4975,4985,4985,4975,91
20250401,112300,176428315,4980,4980,4980,4980,47
20250401,112200,176194255,4975,4975,4975,4975,61
20250401,112100,175890780,4970,4970,4970,4970,56
20250401,112000,175612460,4970,4965,4970,4965,154
20250401,111900,174847280,4970,4970,4970,4970,18
20250401,111800,174757820,4975,4970,4975,4950,460
20250401,111700,172472520,4970,4970,4970,4970,0
20250401,111600,172472520,4970,4945,4970,4945,140
20250401,111500,171779320,4945,4945,4945,4945,300
20250401,111400,170295820,4975,4970,4975,4970,220
20250401,111300,169201420,4980,4960,4980,4960,745
20250401,111200,165496055,4945,4945,4945,4945,0
20250401,111100,165496055,4945,4945,4945,4945,100
20250401,111000,165001555,4960,4960,4960,4960,0
20250401,110900,165001555,4960,4960,4960,4960,0
20250401,110800,165001555,4960,4960,4960,4960,61
20250401,110700,164698995,4955,4955,4955,4955,0
20250401,110600,164698995,4955,4955,4955,4955,178
20250401,110500,163817005,4955,4955,4955,4955,0
20250401,110400,163817005,4955,4955,4955,4955,20
20250401,110300,163717905,4960,4960,4960,4960,0
20250401,110200,163717905,4960,4960,4960,4960,0
20250401,110100,163717905,4960,4960,4960,4960,813
20250401,110000,159685425,4970,4970,4970,4970,77
20250401,105900,159302735,4970,4955,4970,4955,1368
20250401,105800,152516735,4950,4930,4950,4930,663
20250401,105700,149247485,4955,4955,4955,4955,50
20250401,105600,148999735,4960,4960,4960,4960,69
20250401,105500,148657495,4955,4955,4955,4955,20
20250401,105400,148558395,4955,4945,4955,4930,1833
20250401,105300,139483915,4940,4940,4940,4940,0
20250401,105200,139483915,4940,4940,4940,4940,0
20250401,105100,139483915,4940,4925,4940,4925,1049
20250401,105000,134309105,4925,4925,4925,4925,0
20250401,104900,134309105,4925,4915,4925,4915,412
20250401,104800,132283370,4890,4890,4890,4890,0
20250401,104700,132283370,4890,4890,4890,4890,0
20250401,104600,132283370,4890,4905,4910,4890,122
20250401,104500,131684895,4900,4900,4900,4900,0
20250401,104400,131684895,4900,4900,4900,4900,0
20250401,104300,131684895,4900,4870,4900,4870,488
20250401,104200,129296695,4900,4900,4900,4900,0
20250401,104100,129296695,4900,4900,4900,4900,0
20250401,104000,129296695,4900,4900,4900,4900,0
20250401,103900,129296695,4900,4900,4900,4900,36
20250401,103800,129120295,4900,4900,4900,4900,0
20250401,103700,129120295,4900,4900,4900,4900,0
20250401,103600,129120295,4900,4900,4900,4900,0
20250401,103500,129120295,4900,4900,4900,4900,0
20250401,103400,129120295,4900,4900,4900,4900,9
20250401,103300,129076195,4905,4905,4905,4905,10
20250401,103200,129027145,4905,4905,4905,4905,20
20250401,103100,128929045,4905,4905,4905,4905,50
20250401,103000,128683795,4905,4905,4905,4905,0
20250401,102900,128683795,4905,4905,4905,4905,0
20250401,102800,128683795,4905,4905,4905,4905,2
20250401,102700,128673985,4905,4905,4905,4905,0
20250401,102600,128673985,4905,4905,4905,4905,0
20250401,102500,128673985,4905,4895,4905,4895,37
20250401,102400,128492750,4895,4895,4895,4895,248
20250401,102300,127278790,4900,4900,4900,4900,0
20250401,102200,127278790,4900,4900,4900,4900,0
20250401,102100,127278790,4900,4900,4900,4900,0
20250401,102000,127278790,4900,4900,4900,4900,0
20250401,101900,127278790,4900,4900,4900,4900,0
20250401,101800,127278790,4900,4900,4900,4900,16
20250401,101700,127200390,4900,4900,4900,4900,199
20250401,101600,126225290,4900,4890,4900,4890,104
20250401,101500,125716365,4895,4895,4895,4895,0
20250401,101400,125716365,4895,4895,4895,4895,0
20250401,101300,125716365,4895,4895,4895,4895,0
20250401,101200,125716365,4895,4895,4895,4895,0
20250401,101100,125716365,4895,4870,4895,4870,24
20250401,101000,125599460,4870,4870,4870,4860,514
20250401,100900,123100805,4870,4870,4870,4870,20
20250401,100800,123003405,4870,4870,4870,4870,20
20250401,100700,122906005,4875,4875,4875,4875,0
20250401,100600,122906005,4875,4865,4875,4865,8
20250401,100500,122867075,4875,4875,4875,4875,29
20250401,100400,122725700,4860,4865,4865,4860,110
20250401,100300,122191050,4860,4860,4860,4860,0
20250401,100200,122191050,4860,4860,4860,4860,0
20250401,100100,122191050,4860,4865,4865,4860,200
20250401,100000,121218550,4875,4875,4875,4875,0
20250401,095900,121218550,4875,4875,4875,4875,0
20250401,095800,121218550,4875,4875,4875,4875,1
20250401,095700,121213675,4860,4860,4860,4860,0
20250401,095600,121213675,4860,4860,4860,4860,2
20250401,095500,121203955,4875,4875,4875,4875,5
20250401,095400,121179580,4875,4865,4875,4865,201
20250401,095300,120201705,4875,4885,4885,4875,46
20250401,095200,119977255,4900,4900,4900,4900,0
20250401,095100,119977255,4900,4900,4900,4900,0
20250401,095000,119977255,4900,4900,4900,4900,7
20250401,094900,119942955,4900,4900,4900,4900,1
20250401,094800,119938055,4900,4900,4900,4900,1
20250401,094700,119933155,4900,4890,4900,4890,2
20250401,094600,119923365,4890,4890,4890,4890,1
20250401,094500,119918475,4860,4860,4860,4860,85
20250401,094400,119505375,4900,4900,4900,4900,0
20250401,094300,119505375,4900,4900,4900,4900,0
20250401,094200,119505375,4900,4900,4900,4900,0
20250401,094100,119505375,4900,4900,4900,4900,0
20250401,094000,119505375,4900,4855,4900,4855,6
20250401,093900,119476020,4850,4900,4905,4850,624
20250401,093800,116442955,4860,4860,4860,4860,0
20250401,093700,116442955,4860,4860,4860,4860,0
20250401,093600,116442955,4860,4860,4860,4860,0
20250401,093500,116442955,4860,4880,4880,4860,4
20250401,093400,116423475,4905,4905,4905,4905,41
20250401,093300,116222370,4885,4880,4885,4880,201
20250401,093200,115240490,4885,4895,4895,4885,118
20250401,093100,114662925,4895,4900,4900,4895,71
20250401,093000,114315225,4895,4895,4895,4895,0
20250401,092900,114315225,4895,4910,4910,4895,2564
20250401,092800,101744955,4925,4925,4925,4925,35
20250401,092700,101572580,4925,4925,4925,4925,0
20250401,092600,101572580,4925,4925,4925,4925,94
20250401,092500,101109630,4925,4915,4925,4905,463
20250401,092400,98835795,4915,4915,4915,4915,2
20250401,092300,98825965,4915,4915,4915,4915,0
20250401,092200,98825965,4915,4915,4915,4915,248
20250401,092100,97607045,4945,4950,4950,4915,1316
20250401,092000,91100335,4950,4950,4950,4950,988
20250401,091900,86209735,4920,4945,4950,4920,305
20250401,091800,84700785,4950,4945,4950,4945,145
20250401,091700,83983755,4945,4945,4945,4945,0
20250401,091600,83983755,4945,4945,4945,4945,0
20250401,091500,83983755,4945,4945,4945,4945,135
20250401,091400,83316180,4945,4940,4945,4940,68
20250401,091300,82980065,4910,4945,4945,4855,354
20250401,091200,81243910,4945,4935,4945,4935,1069
20250401,091100,75968015,4935,4935,4935,4935,27
20250401,091000,75834770,4925,4915,4930,4915,1607
20250401,090900,67924200,4910,4900,4910,4900,5391
20250401,090800,41508110,4900,4910,4910,4900,1375
20250401,090700,34762585,4910,4920,4920,4910,194
20250401,090600,33809845,4915,4895,4915,4895,2185
20250401,090500,23096585,4895,4895,4895,4895,42
20250401,090400,22890995,4895,4890,4895,4890,100
20250401,090300,22401500,4885,4885,4885,4885,1
20250401,090200,22396615,4885,4855,4885,4850,1038
20250401,090100,17356925,4885,4885,4885,4885,0
20250401,090000,17356925,4885,4820,4885,4820,3582
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 295833579 4985 4985 4985 4985 684
3 20250401 193100 295833579 4985 4985 4985 4985 0
4 20250401 193000 295833579 4985 4985 4985 4985 0
5 20250401 192900 295833579 4985 4985 4985 4985 0
6 20250401 192800 295833579 4985 4985 4985 4985 0
7 20250401 192700 295833579 4985 4985 4985 4985 0
8 20250401 192600 295833579 4985 4985 4985 4985 0
9 20250401 192500 295833579 4985 4985 4985 4985 0
10 20250401 192400 295833579 4985 4985 4985 4985 0
11 20250401 192300 295833579 4985 4985 4985 4985 0
12 20250401 192200 295833579 4985 4985 4985 4985 0
13 20250401 192100 295833579 4985 4985 4985 4985 0
14 20250401 192000 295833579 4985 4985 4985 4985 0
15 20250401 191900 295833579 4985 4985 4985 4985 0
16 20250401 191800 295833579 4985 4985 4985 4985 0
17 20250401 191700 295833579 4985 4985 4985 4985 0
18 20250401 191600 295833579 4985 4985 4985 4985 0
19 20250401 191500 295833579 4985 4985 4985 4985 0
20 20250401 191400 295833579 4985 4985 4985 4985 0
21 20250401 191300 295833579 4985 4985 4985 4985 0
22 20250401 191200 295833579 4985 4985 4985 4985 0
23 20250401 191100 295833579 4985 4985 4985 4985 0
24 20250401 191000 295833579 4985 4985 4985 4985 0
25 20250401 190900 295833579 4985 4985 4985 4985 0
26 20250401 190800 295833579 4985 4985 4985 4985 0
27 20250401 190700 295833579 4985 4985 4985 4985 0
28 20250401 190600 295833579 4985 4985 4985 4985 0
29 20250401 190500 295833579 4985 4985 4985 4985 0
30 20250401 190400 295833579 4985 4985 4985 4985 0
31 20250401 190300 295833579 4985 4985 4985 4985 0
32 20250401 190200 295833579 4985 4985 4985 4985 684
33 20250401 190100 295833579 4985 4985 4985 4985 0
34 20250401 190000 295833579 4985 4985 4985 4985 0
35 20250401 185900 295833579 4985 4985 4985 4985 0
36 20250401 185800 295833579 4985 4985 4985 4985 0
37 20250401 185700 295833579 4985 4985 4985 4985 0
38 20250401 185600 295833579 4985 4985 4985 4985 0
39 20250401 185500 295833579 4985 4985 4985 4985 0
40 20250401 185400 295833579 4985 4985 4985 4985 0
41 20250401 185300 295833579 4985 4985 4985 4985 0
42 20250401 185200 295833579 4985 4985 4985 4985 0
43 20250401 185100 295833579 4985 4985 4985 4985 0
44 20250401 185000 295833579 4985 4985 4985 4985 0
45 20250401 184900 295833579 4985 4985 4985 4985 0
46 20250401 184800 295833579 4985 4985 4985 4985 0
47 20250401 184700 295833579 4985 4985 4985 4985 0
48 20250401 184600 295833579 4985 4985 4985 4985 0
49 20250401 184500 295833579 4985 4985 4985 4985 0
50 20250401 184400 295833579 4985 4985 4985 4985 0
51 20250401 184300 295833579 4985 4985 4985 4985 0
52 20250401 184200 295833579 4985 4985 4985 4985 0
53 20250401 184100 295833579 4985 4985 4985 4985 0
54 20250401 184000 295833579 4985 4985 4985 4985 0
55 20250401 183900 295833579 4985 4985 4985 4985 0
56 20250401 183800 295833579 4985 4985 4985 4985 0
57 20250401 183700 295833579 4985 4985 4985 4985 0
58 20250401 183600 295833579 4985 4985 4985 4985 0
59 20250401 183500 295833579 4985 4985 4985 4985 0
60 20250401 183400 295833579 4985 4985 4985 4985 0
61 20250401 183300 295833579 4985 4985 4985 4985 0
62 20250401 183200 295833579 4985 4985 4985 4985 684
63 20250401 183100 295833579 4985 4985 4985 4985 0
64 20250401 183000 295833579 4985 4985 4985 4985 0
65 20250401 182900 295833579 4985 4985 4985 4985 0
66 20250401 182800 295833579 4985 4985 4985 4985 0
67 20250401 182700 295833579 4985 4985 4985 4985 0
68 20250401 182600 295833579 4985 4985 4985 4985 0
69 20250401 182500 295833579 4985 4985 4985 4985 0
70 20250401 182400 295833579 4985 4985 4985 4985 0
71 20250401 182300 295833579 4985 4985 4985 4985 0
72 20250401 182200 295833579 4985 4985 4985 4985 0
73 20250401 182100 295833579 4985 4985 4985 4985 0
74 20250401 182000 295833579 4985 4985 4985 4985 0
75 20250401 181900 295833579 4985 4985 4985 4985 0
76 20250401 181800 295833579 4985 4985 4985 4985 0
77 20250401 181700 295833579 4985 4985 4985 4985 0
78 20250401 181600 295833579 4985 4985 4985 4985 0
79 20250401 181500 295833579 4985 4985 4985 4985 0
80 20250401 181400 295833579 4985 4985 4985 4985 0
81 20250401 181300 295833579 4985 4985 4985 4985 0
82 20250401 181200 295833579 4985 4985 4985 4985 0
83 20250401 181100 295833579 4985 4985 4985 4985 0
84 20250401 181000 295833579 4985 4985 4985 4985 0
85 20250401 180900 295833579 4985 4985 4985 4985 0
86 20250401 180800 295833579 4985 4985 4985 4985 0
87 20250401 180700 295833579 4985 4985 4985 4985 0
88 20250401 180600 295833579 4985 4985 4985 4985 0
89 20250401 180500 295833579 4985 4985 4985 4985 0
90 20250401 180400 295833579 4985 4985 4985 4985 0
91 20250401 180300 295833579 4985 4985 4985 4985 0
92 20250401 180200 295833579 4985 4985 4985 4985 684
93 20250401 180100 295833579 4985 4985 4985 4985 0
94 20250401 180000 295833579 4985 4985 4985 4985 0
95 20250401 175900 295833579 4985 4985 4985 4985 0
96 20250401 175800 295833579 4985 4985 4985 4985 0
97 20250401 175700 295833579 4985 4985 4985 4985 0
98 20250401 175600 295833579 4985 4985 4985 4985 0
99 20250401 175500 295833579 4985 4985 4985 4985 0
100 20250401 175400 295833579 4985 4985 4985 4985 0
101 20250401 175300 295833579 4985 4985 4985 4985 0
102 20250401 175200 295833579 4985 4985 4985 4985 0
103 20250401 175100 295833579 4985 4985 4985 4985 0
104 20250401 175000 295833579 4985 4985 4985 4985 0
105 20250401 174900 295833579 4985 4985 4985 4985 0
106 20250401 174800 295833579 4985 4985 4985 4985 0
107 20250401 174700 295833579 4985 4985 4985 4985 0
108 20250401 174600 295833579 4985 4985 4985 4985 0
109 20250401 174500 295833579 4985 4985 4985 4985 0
110 20250401 174400 295833579 4985 4985 4985 4985 0
111 20250401 174300 295833579 4985 4985 4985 4985 0
112 20250401 174200 295833579 4985 4985 4985 4985 0
113 20250401 174100 295833579 4985 4985 4985 4985 0
114 20250401 174000 295833579 4985 4985 4985 4985 0
115 20250401 173900 295833579 4985 4985 4985 4985 0
116 20250401 173800 295833579 4985 4985 4985 4985 0
117 20250401 173700 295833579 4985 4985 4985 4985 0
118 20250401 173600 295833579 4985 4985 4985 4985 0
119 20250401 173500 295833579 4985 4985 4985 4985 0
120 20250401 173400 295833579 4985 4985 4985 4985 0
121 20250401 173300 295833579 4985 4985 4985 4985 0
122 20250401 173200 295833579 4985 4985 4985 4985 684
123 20250401 173100 295833579 4985 4985 4985 4985 0
124 20250401 173000 295833579 4985 4985 4985 4985 0
125 20250401 172900 295833579 4985 4985 4985 4985 0
126 20250401 172800 295833579 4985 4985 4985 4985 0
127 20250401 172700 295833579 4985 4985 4985 4985 0
128 20250401 172600 295833579 4985 4985 4985 4985 0
129 20250401 172500 295833579 4985 4985 4985 4985 0
130 20250401 172400 295833579 4985 4985 4985 4985 0
131 20250401 172300 295833579 4985 4985 4985 4985 0
132 20250401 172200 295833579 4985 4985 4985 4985 0
133 20250401 172100 295833579 4985 4985 4985 4985 0
134 20250401 172000 295833579 4985 4985 4985 4985 0
135 20250401 171900 295833579 4985 4985 4985 4985 0
136 20250401 171800 295833579 4985 4985 4985 4985 0
137 20250401 171700 295833579 4985 4985 4985 4985 0
138 20250401 171600 295833579 4985 4985 4985 4985 0
139 20250401 171500 295833579 4985 4985 4985 4985 0
140 20250401 171400 295833579 4985 4985 4985 4985 0
141 20250401 171300 295833579 4985 4985 4985 4985 0
142 20250401 171200 295833579 4985 4985 4985 4985 0
143 20250401 171100 295833579 4985 4985 4985 4985 0
144 20250401 171000 295833579 4985 4985 4985 4985 0
145 20250401 170900 295833579 4985 4985 4985 4985 0
146 20250401 170800 295833579 4985 4985 4985 4985 0
147 20250401 170700 295833579 4985 4985 4985 4985 0
148 20250401 170600 295833579 4985 4985 4985 4985 0
149 20250401 170500 295833579 4985 4985 4985 4985 0
150 20250401 170400 295833579 4985 4985 4985 4985 0
151 20250401 170300 295833579 4985 4985 4985 4985 0
152 20250401 170200 295833579 4985 4985 4985 4985 684
153 20250401 170100 295833579 4985 4985 4985 4985 0
154 20250401 170000 295833579 4985 4985 4985 4985 0
155 20250401 165900 295833579 4985 4985 4985 4985 0
156 20250401 165800 295833579 4985 4985 4985 4985 0
157 20250401 165700 295833579 4985 4985 4985 4985 0
158 20250401 165600 295833579 4985 4985 4985 4985 0
159 20250401 165500 295833579 4985 4985 4985 4985 0
160 20250401 165400 295833579 4985 4985 4985 4985 0
161 20250401 165300 295833579 4985 4985 4985 4985 0
162 20250401 165200 295833579 4985 4985 4985 4985 0
163 20250401 165100 295833579 4985 4985 4985 4985 0
164 20250401 165000 295833579 4985 4985 4985 4985 0
165 20250401 164900 295833579 4985 4985 4985 4985 0
166 20250401 164800 295833579 4985 4985 4985 4985 0
167 20250401 164700 295833579 4985 4985 4985 4985 0
168 20250401 164600 295833579 4985 4985 4985 4985 0
169 20250401 164500 295833579 4985 4985 4985 4985 0
170 20250401 164400 295833579 4985 4985 4985 4985 0
171 20250401 164300 295833579 4985 4985 4985 4985 0
172 20250401 164200 295833579 4985 4985 4985 4985 0
173 20250401 164100 295833579 4985 4985 4985 4985 0
174 20250401 164000 295833579 4985 4985 4985 4985 0
175 20250401 163900 295833579 4985 4985 4985 4985 0
176 20250401 163800 295833579 4985 4985 4985 4985 0
177 20250401 163700 295833579 4985 4985 4985 4985 0
178 20250401 163600 295833579 4985 4985 4985 4985 0
179 20250401 163500 295833579 4985 4985 4985 4985 0
180 20250401 163400 295833579 4985 4985 4985 4985 0
181 20250401 163300 295833579 4985 4985 4985 4985 0
182 20250401 163200 295833579 4985 4985 4985 4985 684
183 20250401 163100 295833579 4985 4985 4985 4985 0
184 20250401 163000 295833579 4985 4985 4985 4985 0
185 20250401 162900 295833579 4985 4985 4985 4985 0
186 20250401 162800 295833579 4985 4985 4985 4985 0
187 20250401 162700 295833579 4985 4985 4985 4985 0
188 20250401 162600 295833579 4985 4985 4985 4985 0
189 20250401 162500 295833579 4985 4985 4985 4985 0
190 20250401 162400 295833579 4985 4985 4985 4985 0
191 20250401 162300 295833579 4985 4985 4985 4985 0
192 20250401 162200 295833579 4985 4985 4985 4985 0
193 20250401 162100 295833579 4985 4985 4985 4985 0
194 20250401 162000 295833579 4985 4985 4985 4985 0
195 20250401 161900 295833579 4985 4985 4985 4985 0
196 20250401 161800 295833579 4985 4985 4985 4985 0
197 20250401 161700 295833579 4985 4985 4985 4985 0
198 20250401 161600 295833579 4985 4985 4985 4985 0
199 20250401 161500 295833579 4985 4985 4985 4985 0
200 20250401 161400 295833579 4985 4985 4985 4985 0
201 20250401 161300 295833579 4985 4985 4985 4985 0
202 20250401 161200 295833579 4985 4985 4985 4985 0
203 20250401 161100 295833579 4985 4985 4985 4985 0
204 20250401 161000 295833579 4985 4985 4985 4985 0
205 20250401 160900 295833579 4985 4985 4985 4985 0
206 20250401 160800 295833579 4985 4985 4985 4985 0
207 20250401 160700 295833579 4985 4985 4985 4985 0
208 20250401 160600 295833579 4985 4985 4985 4985 0
209 20250401 160500 295833579 4985 4985 4985 4985 0
210 20250401 160400 295833579 4985 4985 4985 4985 0
211 20250401 160300 295833579 4985 4985 4985 4985 0
212 20250401 160200 295833579 4985 4985 4985 4985 684
213 20250401 160100 295833579 4985 4985 4985 4985 0
214 20250401 160000 295833579 4985 4985 4985 4985 0
215 20250401 155900 295833579 4985 4985 4985 4985 0
216 20250401 155800 295833579 4985 4985 4985 4985 0
217 20250401 155700 295833579 4985 4985 4985 4985 0
218 20250401 155600 295833579 4985 4985 4985 4985 0
219 20250401 155500 295833579 4985 4985 4985 4985 0
220 20250401 155400 295833579 4985 4985 4985 4985 0
221 20250401 155300 295833579 4985 4985 4985 4985 0
222 20250401 155200 295833579 4985 4985 4985 4985 0
223 20250401 155100 295833579 4985 4985 4985 4985 0
224 20250401 155000 295833579 4985 4985 4985 4985 0
225 20250401 154900 295833579 4985 4985 4985 4985 0
226 20250401 154800 295833579 4985 4985 4985 4985 0
227 20250401 154700 295833579 4985 4985 4985 4985 0
228 20250401 154600 295833579 4985 4985 4985 4985 0
229 20250401 154500 295833579 4985 4985 4985 4985 0
230 20250401 154400 295833579 4985 4985 4985 4985 0
231 20250401 154300 295833579 4985 4985 4985 4985 0
232 20250401 154200 295833579 4985 4985 4985 4985 0
233 20250401 154100 295833579 4985 4985 4985 4985 0
234 20250401 154000 295833579 4985 4985 4985 4985 0
235 20250401 153900 295833579 4985 4985 4985 4985 0
236 20250401 153800 295833579 4985 4985 4985 4985 0
237 20250401 153700 295833579 4985 4985 4985 4985 0
238 20250401 153600 295833579 4985 4985 4985 4985 0
239 20250401 153500 295833579 4985 4985 4985 4985 0
240 20250401 153400 295833579 4985 4985 4985 4985 0
241 20250401 153300 295833579 4985 4985 4985 4985 0
242 20250401 153200 295833579 4985 4985 4985 4985 684
243 20250401 153100 295833579 4985 4985 4985 4985 0
244 20250401 153000 295833579 4985 4985 4985 4985 684
245 20250401 152900 292423839 4985 4985 4985 4985 0
246 20250401 152800 292423839 4985 4985 4985 4985 0
247 20250401 152700 292423839 4985 4985 4985 4985 0
248 20250401 152600 292423839 4985 4985 4985 4985 0
249 20250401 152500 292423839 4985 4985 4985 4985 0
250 20250401 152400 292423839 4985 4985 4985 4985 0
251 20250401 152300 292423839 4985 4985 4985 4985 0
252 20250401 152200 292423839 4985 4985 4985 4985 0
253 20250401 152100 292423839 4985 4985 4985 4985 0
254 20250401 152000 292423839 4985 4985 4985 4985 0
255 20250401 151900 292423839 4985 4995 4995 4985 148
256 20250401 151800 291685329 4985 4985 4995 4985 139
257 20250401 151700 290991864 4995 4995 4995 4995 4
258 20250401 151600 290971884 4995 4995 4995 4995 48
259 20250401 151500 290732124 4985 4985 4985 4985 11
260 20250401 151400 290677289 4995 4995 4995 4995 8
261 20250401 151300 290637329 4995 4995 4995 4995 39
262 20250401 151200 290442524 4985 4995 4995 4985 323
263 20250401 151100 288831639 4985 4995 4995 4985 272
264 20250401 151000 287474999 4995 4995 4995 4995 130
265 20250401 150900 286825649 4990 4992 4995 4990 655
266 20250401 150800 283555559 4995 4995 4995 4995 0
267 20250401 150700 283555559 4995 4992 4995 4992 200
268 20250401 150600 282556970 4990 4990 4990 4990 200
269 20250401 150500 281558970 5000 5000 5000 5000 0
270 20250401 150400 281558970 5000 5000 5000 5000 67
271 20250401 150300 281223970 5000 4985 5000 4985 834
272 20250401 150200 277066150 5000 5000 5000 5000 184
273 20250401 150100 276146150 4985 4985 4985 4985 550
274 20250401 150000 273404400 4990 4990 4990 4990 172
275 20250401 145900 272546120 4990 4990 4990 4990 0
276 20250401 145800 272546120 4990 4990 4990 4990 315
277 20250401 145700 270974270 4990 4990 4990 4990 0
278 20250401 145600 270974270 4990 4990 4990 4990 0
279 20250401 145500 270974270 4990 5000 5000 4990 22
280 20250401 145400 270864290 5000 5000 5000 5000 1550
281 20250401 145300 263114290 5000 4995 5000 4995 14
282 20250401 145200 263044355 4990 4990 4990 4990 8
283 20250401 145100 263004435 4985 4985 4985 4985 2
284 20250401 145000 262994465 4985 4985 4985 4985 38
285 20250401 144900 262805035 4985 4985 4985 4985 243
286 20250401 144800 261593680 5000 5000 5000 5000 0
287 20250401 144700 261593680 5000 5000 5000 5000 30
288 20250401 144600 261443680 5000 5000 5000 5000 0
289 20250401 144500 261443680 5000 5000 5000 5000 0
290 20250401 144400 261443680 5000 5000 5000 5000 78
291 20250401 144300 261053680 4995 4995 4995 4995 1
292 20250401 144200 261048685 5000 5000 5000 5000 0
293 20250401 144100 261048685 5000 5000 5000 5000 117
294 20250401 144000 260463685 5000 5000 5000 5000 109
295 20250401 143900 259918685 5000 5000 5000 5000 0
296 20250401 143800 259918685 5000 5000 5000 5000 0
297 20250401 143700 259918685 5000 5000 5000 5000 46
298 20250401 143600 259688685 5010 5010 5010 5010 0
299 20250401 143500 259688685 5010 5010 5010 5010 0
300 20250401 143400 259688685 5010 5010 5010 5010 153
301 20250401 143300 258922155 5010 5010 5010 5010 104
302 20250401 143200 258401115 4985 4985 4985 4985 0
303 20250401 143100 258401115 4985 4985 4985 4985 0
304 20250401 143000 258401115 4985 4985 4985 4985 0
305 20250401 142900 258401115 4985 4985 4985 4985 30
306 20250401 142800 258251565 5000 5000 5000 5000 0
307 20250401 142700 258251565 5000 5000 5000 5000 0
308 20250401 142600 258251565 5000 5000 5000 5000 0
309 20250401 142500 258251565 5000 5000 5000 5000 50
310 20250401 142400 258001565 5010 5010 5010 5010 114
311 20250401 142300 257430425 4985 4985 4985 4985 0
312 20250401 142200 257430425 4985 4985 4985 4985 61
313 20250401 142100 257126340 5010 4990 5010 4990 135
314 20250401 142000 256451765 4985 4990 4995 4985 421
315 20250401 141900 254352920 5010 5010 5010 5010 0
316 20250401 141800 254352920 5010 5010 5010 5010 0
317 20250401 141700 254352920 5010 5010 5010 5010 0
318 20250401 141600 254352920 5010 5010 5010 5010 0
319 20250401 141500 254352920 5010 5010 5010 5010 0
320 20250401 141400 254352920 5010 5010 5010 5010 0
321 20250401 141300 254352920 5010 5010 5010 5010 134
322 20250401 141200 253681580 5000 5000 5000 5000 577
323 20250401 141100 250796580 5000 5000 5000 5000 777
324 20250401 141000 246911580 5000 4985 5000 4985 29
325 20250401 140900 246766730 5000 5000 5000 5000 0
326 20250401 140800 246766730 5000 5000 5000 5000 0
327 20250401 140700 246766730 5000 5000 5000 5000 10
328 20250401 140600 246716730 5000 5000 5000 5000 0
329 20250401 140500 246716730 5000 5000 5000 5000 0
330 20250401 140400 246716730 5000 5000 5000 5000 0
331 20250401 140300 246716730 5000 5000 5000 5000 73
332 20250401 140200 246351730 5000 5000 5000 5000 0
333 20250401 140100 246351730 5000 5000 5000 5000 1
334 20250401 140000 246346730 5000 5000 5000 5000 165
335 20250401 135900 245521730 5000 5000 5000 5000 0
336 20250401 135800 245521730 5000 5000 5000 5000 0
337 20250401 135700 245521730 5000 5000 5000 5000 0
338 20250401 135600 245521730 5000 5000 5000 5000 0
339 20250401 135500 245521730 5000 5000 5000 5000 0
340 20250401 135400 245521730 5000 5000 5000 5000 0
341 20250401 135300 245521730 5000 5000 5000 5000 0
342 20250401 135200 245521730 5000 5000 5000 5000 0
343 20250401 135100 245521730 5000 5000 5000 5000 667
344 20250401 135000 242186730 5000 5000 5000 5000 73
345 20250401 134900 241821730 4995 4995 4995 4995 2
346 20250401 134800 241811740 4995 4995 4995 4995 0
347 20250401 134700 241811740 4995 4995 4995 4995 0
348 20250401 134600 241811740 4995 4995 4995 4995 0
349 20250401 134500 241811740 4995 4995 4995 4995 0
350 20250401 134400 241811740 4995 4995 4995 4995 0
351 20250401 134300 241811740 4995 4995 4995 4995 38
352 20250401 134200 241621930 4990 4990 4990 4990 10
353 20250401 134100 241572030 4995 4995 4995 4995 0
354 20250401 134000 241572030 4995 4995 4995 4995 0
355 20250401 133900 241572030 4995 4990 4995 4990 916
356 20250401 133800 236996710 4990 4990 4990 4990 0
357 20250401 133700 236996710 4990 4990 4990 4990 25
358 20250401 133600 236871960 4995 4990 4995 4990 21
359 20250401 133500 236767075 4990 4990 4990 4990 0
360 20250401 133400 236767075 4990 4990 4990 4990 0
361 20250401 133300 236767075 4990 4990 4990 4990 0
362 20250401 133200 236767075 4990 4990 4990 4990 4
363 20250401 133100 236747115 4995 4995 4995 4995 0
364 20250401 133000 236747115 4995 4995 4995 4995 159
365 20250401 132900 235952910 4995 4995 4995 4995 77
366 20250401 132800 235568295 4990 4990 4990 4990 0
367 20250401 132700 235568295 4990 4990 4990 4990 0
368 20250401 132600 235568295 4990 4990 4990 4990 554
369 20250401 132500 232803835 4995 4995 4995 4995 0
370 20250401 132400 232803835 4995 4995 4995 4995 0
371 20250401 132300 232803835 4995 4995 4995 4995 0
372 20250401 132200 232803835 4995 4995 4995 4995 0
373 20250401 132100 232803835 4995 4995 4995 4995 170
374 20250401 132000 231954685 4995 4995 4995 4995 0
375 20250401 131900 231954685 4995 4995 4995 4995 10
376 20250401 131800 231904735 4995 4995 4995 4995 0
377 20250401 131700 231904735 4995 4995 4995 4995 100
378 20250401 131600 231405235 4995 4995 4995 4995 108
379 20250401 131500 230865775 4990 4990 4990 4990 370
380 20250401 131400 229019475 4990 4990 4990 4990 0
381 20250401 131300 229019475 4990 4990 4990 4990 251
382 20250401 131200 227766985 4975 4975 4975 4975 0
383 20250401 131100 227766985 4975 4975 4975 4975 0
384 20250401 131000 227766985 4975 4975 4975 4975 0
385 20250401 130900 227766985 4975 4975 4975 4975 0
386 20250401 130800 227766985 4975 4975 4975 4975 0
387 20250401 130700 227766985 4975 4990 4990 4975 143
388 20250401 130600 227053445 4985 4985 4985 4985 27
389 20250401 130500 226918850 4985 4985 4985 4985 0
390 20250401 130400 226918850 4985 4985 4985 4985 5
391 20250401 130300 226893925 4985 4985 4985 4985 73
392 20250401 130200 226530020 4990 4990 4990 4990 0
393 20250401 130100 226530020 4990 4990 4990 4990 0
394 20250401 130000 226530020 4990 4990 4990 4990 0
395 20250401 125900 226530020 4990 4990 4990 4990 1
396 20250401 125800 226525030 4990 4990 4990 4990 174
397 20250401 125700 225656770 4960 4960 4960 4960 0
398 20250401 125600 225656770 4960 4960 4960 4960 100
399 20250401 125500 225160770 4970 4970 4970 4970 0
400 20250401 125400 225160770 4970 4970 4970 4970 0
401 20250401 125300 225160770 4970 4970 4970 4970 0
402 20250401 125200 225160770 4970 4970 4970 4970 0
403 20250401 125100 225160770 4970 4970 4970 4970 0
404 20250401 125000 225160770 4970 4970 4970 4970 0
405 20250401 124900 225160770 4970 4970 4970 4970 0
406 20250401 124800 225160770 4970 4970 4970 4970 10
407 20250401 124700 225111070 4985 4985 4985 4985 0
408 20250401 124600 225111070 4985 4985 4985 4985 56
409 20250401 124500 224831910 4960 4960 4960 4960 0
410 20250401 124400 224831910 4960 4960 4960 4960 0
411 20250401 124300 224831910 4960 4960 4960 4960 0
412 20250401 124200 224831910 4960 4960 4960 4960 0
413 20250401 124100 224831910 4960 4960 4960 4960 1
414 20250401 124000 224826950 4985 4985 4985 4985 0
415 20250401 123900 224826950 4985 4985 4985 4985 0
416 20250401 123800 224826950 4985 4985 4985 4985 0
417 20250401 123700 224826950 4985 4985 4985 4985 0
418 20250401 123600 224826950 4985 4985 4985 4985 0
419 20250401 123500 224826950 4985 4985 4985 4985 0
420 20250401 123400 224826950 4985 4985 4985 4985 0
421 20250401 123300 224826950 4985 4985 4985 4985 0
422 20250401 123200 224826950 4985 4985 4985 4985 5
423 20250401 123100 224802025 4985 4985 4985 4985 5
424 20250401 123000 224777100 4985 4960 4985 4960 448
425 20250401 122900 222552520 4980 4980 4980 4980 0
426 20250401 122800 222552520 4980 4960 4980 4960 301
427 20250401 122700 221057560 4960 4965 4965 4960 6
428 20250401 122600 221027785 4995 4995 4995 4995 0
429 20250401 122500 221027785 4995 4995 4995 4995 0
430 20250401 122400 221027785 4995 4995 4995 4995 0
431 20250401 122300 221027785 4995 4995 4995 4995 0
432 20250401 122200 221027785 4995 4995 4995 4995 0
433 20250401 122100 221027785 4995 4995 4995 4995 0
434 20250401 122000 221027785 4995 4995 4995 4995 0
435 20250401 121900 221027785 4995 4995 4995 4995 0
436 20250401 121800 221027785 4995 4995 4995 4995 38
437 20250401 121700 220837975 4990 4990 4990 4990 0
438 20250401 121600 220837975 4990 4990 4990 4990 100
439 20250401 121500 220338975 4990 4990 4990 4990 24
440 20250401 121400 220219215 4990 4970 4990 4970 140
441 20250401 121300 219522615 4990 4990 4990 4990 0
442 20250401 121200 219522615 4990 4990 4990 4990 0
443 20250401 121100 219522615 4990 4985 4990 4985 81
444 20250401 121000 219118510 4955 4990 4990 4955 580
445 20250401 120900 216241175 4990 4990 4990 4990 0
446 20250401 120800 216241175 4990 4990 4990 4990 0
447 20250401 120700 216241175 4990 4990 4990 4960 86
448 20250401 120600 215812125 4990 4990 4990 4990 0
449 20250401 120500 215812125 4990 4990 4990 4990 6
450 20250401 120400 215782185 4990 4990 4990 4990 0
451 20250401 120300 215782185 4990 4990 4990 4990 0
452 20250401 120200 215782185 4990 4990 4990 4990 0
453 20250401 120100 215782185 4990 4990 4990 4990 0
454 20250401 120000 215782185 4990 4990 4990 4990 0
455 20250401 115900 215782185 4990 4990 4990 4990 0
456 20250401 115800 215782185 4990 4990 4990 4990 42
457 20250401 115700 215572605 4980 4980 4980 4980 0
458 20250401 115600 215572605 4980 4980 4980 4980 24
459 20250401 115500 215453085 4950 4950 4950 4950 0
460 20250401 115400 215453085 4950 4950 4950 4950 0
461 20250401 115300 215453085 4950 4950 4950 4950 0
462 20250401 115200 215453085 4950 4950 4950 4950 0
463 20250401 115100 215453085 4950 4950 4950 4950 0
464 20250401 115000 215453085 4950 4950 4950 4950 3
465 20250401 114900 215438235 4955 4960 4990 4950 750
466 20250401 114800 211719855 4990 4990 4990 4990 0
467 20250401 114700 211719855 4990 4990 4990 4990 0
468 20250401 114600 211719855 4990 4990 4990 4990 11
469 20250401 114500 211664965 4940 4980 4980 4940 1000
470 20250401 114400 206717730 4995 4995 4995 4995 0
471 20250401 114300 206717730 4995 4995 4995 4995 66
472 20250401 114200 206388060 4980 4980 4980 4980 88
473 20250401 114100 205949820 4980 4980 4980 4980 1000
474 20250401 114000 200969820 4990 4990 4990 4990 4
475 20250401 113900 200949860 4990 4980 4990 4980 537
476 20250401 113800 198274610 4980 4980 4980 4980 0
477 20250401 113700 198274610 4980 4980 4980 4980 0
478 20250401 113600 198274610 4980 4980 4980 4980 0
479 20250401 113500 198274610 4980 4980 4980 4980 0
480 20250401 113400 198274610 4980 4985 4985 4980 46
481 20250401 113300 198045430 4970 4982 4982 4970 2388
482 20250401 113200 186159400 4985 4985 4985 4985 0
483 20250401 113100 186159400 4985 4985 4985 4985 162
484 20250401 113000 185351830 4990 4990 4990 4990 176
485 20250401 112900 184473590 4990 4990 4990 4990 0
486 20250401 112800 184473590 4990 4990 4990 4990 50
487 20250401 112700 184224090 4990 5000 5000 4990 600
488 20250401 112600 181227090 5000 5000 5000 5000 317
489 20250401 112500 179642090 4995 4985 4995 4985 553
490 20250401 112400 176881540 4975 4985 4985 4975 91
491 20250401 112300 176428315 4980 4980 4980 4980 47
492 20250401 112200 176194255 4975 4975 4975 4975 61
493 20250401 112100 175890780 4970 4970 4970 4970 56
494 20250401 112000 175612460 4970 4965 4970 4965 154
495 20250401 111900 174847280 4970 4970 4970 4970 18
496 20250401 111800 174757820 4975 4970 4975 4950 460
497 20250401 111700 172472520 4970 4970 4970 4970 0
498 20250401 111600 172472520 4970 4945 4970 4945 140
499 20250401 111500 171779320 4945 4945 4945 4945 300
500 20250401 111400 170295820 4975 4970 4975 4970 220
501 20250401 111300 169201420 4980 4960 4980 4960 745
502 20250401 111200 165496055 4945 4945 4945 4945 0
503 20250401 111100 165496055 4945 4945 4945 4945 100
504 20250401 111000 165001555 4960 4960 4960 4960 0
505 20250401 110900 165001555 4960 4960 4960 4960 0
506 20250401 110800 165001555 4960 4960 4960 4960 61
507 20250401 110700 164698995 4955 4955 4955 4955 0
508 20250401 110600 164698995 4955 4955 4955 4955 178
509 20250401 110500 163817005 4955 4955 4955 4955 0
510 20250401 110400 163817005 4955 4955 4955 4955 20
511 20250401 110300 163717905 4960 4960 4960 4960 0
512 20250401 110200 163717905 4960 4960 4960 4960 0
513 20250401 110100 163717905 4960 4960 4960 4960 813
514 20250401 110000 159685425 4970 4970 4970 4970 77
515 20250401 105900 159302735 4970 4955 4970 4955 1368
516 20250401 105800 152516735 4950 4930 4950 4930 663
517 20250401 105700 149247485 4955 4955 4955 4955 50
518 20250401 105600 148999735 4960 4960 4960 4960 69
519 20250401 105500 148657495 4955 4955 4955 4955 20
520 20250401 105400 148558395 4955 4945 4955 4930 1833
521 20250401 105300 139483915 4940 4940 4940 4940 0
522 20250401 105200 139483915 4940 4940 4940 4940 0
523 20250401 105100 139483915 4940 4925 4940 4925 1049
524 20250401 105000 134309105 4925 4925 4925 4925 0
525 20250401 104900 134309105 4925 4915 4925 4915 412
526 20250401 104800 132283370 4890 4890 4890 4890 0
527 20250401 104700 132283370 4890 4890 4890 4890 0
528 20250401 104600 132283370 4890 4905 4910 4890 122
529 20250401 104500 131684895 4900 4900 4900 4900 0
530 20250401 104400 131684895 4900 4900 4900 4900 0
531 20250401 104300 131684895 4900 4870 4900 4870 488
532 20250401 104200 129296695 4900 4900 4900 4900 0
533 20250401 104100 129296695 4900 4900 4900 4900 0
534 20250401 104000 129296695 4900 4900 4900 4900 0
535 20250401 103900 129296695 4900 4900 4900 4900 36
536 20250401 103800 129120295 4900 4900 4900 4900 0
537 20250401 103700 129120295 4900 4900 4900 4900 0
538 20250401 103600 129120295 4900 4900 4900 4900 0
539 20250401 103500 129120295 4900 4900 4900 4900 0
540 20250401 103400 129120295 4900 4900 4900 4900 9
541 20250401 103300 129076195 4905 4905 4905 4905 10
542 20250401 103200 129027145 4905 4905 4905 4905 20
543 20250401 103100 128929045 4905 4905 4905 4905 50
544 20250401 103000 128683795 4905 4905 4905 4905 0
545 20250401 102900 128683795 4905 4905 4905 4905 0
546 20250401 102800 128683795 4905 4905 4905 4905 2
547 20250401 102700 128673985 4905 4905 4905 4905 0
548 20250401 102600 128673985 4905 4905 4905 4905 0
549 20250401 102500 128673985 4905 4895 4905 4895 37
550 20250401 102400 128492750 4895 4895 4895 4895 248
551 20250401 102300 127278790 4900 4900 4900 4900 0
552 20250401 102200 127278790 4900 4900 4900 4900 0
553 20250401 102100 127278790 4900 4900 4900 4900 0
554 20250401 102000 127278790 4900 4900 4900 4900 0
555 20250401 101900 127278790 4900 4900 4900 4900 0
556 20250401 101800 127278790 4900 4900 4900 4900 16
557 20250401 101700 127200390 4900 4900 4900 4900 199
558 20250401 101600 126225290 4900 4890 4900 4890 104
559 20250401 101500 125716365 4895 4895 4895 4895 0
560 20250401 101400 125716365 4895 4895 4895 4895 0
561 20250401 101300 125716365 4895 4895 4895 4895 0
562 20250401 101200 125716365 4895 4895 4895 4895 0
563 20250401 101100 125716365 4895 4870 4895 4870 24
564 20250401 101000 125599460 4870 4870 4870 4860 514
565 20250401 100900 123100805 4870 4870 4870 4870 20
566 20250401 100800 123003405 4870 4870 4870 4870 20
567 20250401 100700 122906005 4875 4875 4875 4875 0
568 20250401 100600 122906005 4875 4865 4875 4865 8
569 20250401 100500 122867075 4875 4875 4875 4875 29
570 20250401 100400 122725700 4860 4865 4865 4860 110
571 20250401 100300 122191050 4860 4860 4860 4860 0
572 20250401 100200 122191050 4860 4860 4860 4860 0
573 20250401 100100 122191050 4860 4865 4865 4860 200
574 20250401 100000 121218550 4875 4875 4875 4875 0
575 20250401 095900 121218550 4875 4875 4875 4875 0
576 20250401 095800 121218550 4875 4875 4875 4875 1
577 20250401 095700 121213675 4860 4860 4860 4860 0
578 20250401 095600 121213675 4860 4860 4860 4860 2
579 20250401 095500 121203955 4875 4875 4875 4875 5
580 20250401 095400 121179580 4875 4865 4875 4865 201
581 20250401 095300 120201705 4875 4885 4885 4875 46
582 20250401 095200 119977255 4900 4900 4900 4900 0
583 20250401 095100 119977255 4900 4900 4900 4900 0
584 20250401 095000 119977255 4900 4900 4900 4900 7
585 20250401 094900 119942955 4900 4900 4900 4900 1
586 20250401 094800 119938055 4900 4900 4900 4900 1
587 20250401 094700 119933155 4900 4890 4900 4890 2
588 20250401 094600 119923365 4890 4890 4890 4890 1
589 20250401 094500 119918475 4860 4860 4860 4860 85
590 20250401 094400 119505375 4900 4900 4900 4900 0
591 20250401 094300 119505375 4900 4900 4900 4900 0
592 20250401 094200 119505375 4900 4900 4900 4900 0
593 20250401 094100 119505375 4900 4900 4900 4900 0
594 20250401 094000 119505375 4900 4855 4900 4855 6
595 20250401 093900 119476020 4850 4900 4905 4850 624
596 20250401 093800 116442955 4860 4860 4860 4860 0
597 20250401 093700 116442955 4860 4860 4860 4860 0
598 20250401 093600 116442955 4860 4860 4860 4860 0
599 20250401 093500 116442955 4860 4880 4880 4860 4
600 20250401 093400 116423475 4905 4905 4905 4905 41
601 20250401 093300 116222370 4885 4880 4885 4880 201
602 20250401 093200 115240490 4885 4895 4895 4885 118
603 20250401 093100 114662925 4895 4900 4900 4895 71
604 20250401 093000 114315225 4895 4895 4895 4895 0
605 20250401 092900 114315225 4895 4910 4910 4895 2564
606 20250401 092800 101744955 4925 4925 4925 4925 35
607 20250401 092700 101572580 4925 4925 4925 4925 0
608 20250401 092600 101572580 4925 4925 4925 4925 94
609 20250401 092500 101109630 4925 4915 4925 4905 463
610 20250401 092400 98835795 4915 4915 4915 4915 2
611 20250401 092300 98825965 4915 4915 4915 4915 0
612 20250401 092200 98825965 4915 4915 4915 4915 248
613 20250401 092100 97607045 4945 4950 4950 4915 1316
614 20250401 092000 91100335 4950 4950 4950 4950 988
615 20250401 091900 86209735 4920 4945 4950 4920 305
616 20250401 091800 84700785 4950 4945 4950 4945 145
617 20250401 091700 83983755 4945 4945 4945 4945 0
618 20250401 091600 83983755 4945 4945 4945 4945 0
619 20250401 091500 83983755 4945 4945 4945 4945 135
620 20250401 091400 83316180 4945 4940 4945 4940 68
621 20250401 091300 82980065 4910 4945 4945 4855 354
622 20250401 091200 81243910 4945 4935 4945 4935 1069
623 20250401 091100 75968015 4935 4935 4935 4935 27
624 20250401 091000 75834770 4925 4915 4930 4915 1607
625 20250401 090900 67924200 4910 4900 4910 4900 5391
626 20250401 090800 41508110 4900 4910 4910 4900 1375
627 20250401 090700 34762585 4910 4920 4920 4910 194
628 20250401 090600 33809845 4915 4895 4915 4895 2185
629 20250401 090500 23096585 4895 4895 4895 4895 42
630 20250401 090400 22890995 4895 4890 4895 4890 100
631 20250401 090300 22401500 4885 4885 4885 4885 1
632 20250401 090200 22396615 4885 4855 4885 4850 1038
633 20250401 090100 17356925 4885 4885 4885 4885 0
634 20250401 090000 17356925 4885 4820 4885 4820 3582

1
037440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13922475,0,68985863625,0.00
20250327,0,13922475,0,70586948250,0.00
20250326,0,13922475,0,70447723500,0.00
20250325,0,13922475,0,70447723500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13922475 0 68985863625 0.00
3 20250327 0 13922475 0 70586948250 0.00
4 20250326 0 13922475 0 70447723500 0.00
5 20250325 0 13922475 0 70447723500 0.00