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

644
049520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,99579064,4010,4010,4010,4010,1211
20250401,194100,99579064,4010,4010,4010,4010,0
20250401,194000,99579064,4010,4010,4010,4010,0
20250401,193900,99579064,4010,4010,4010,4010,0
20250401,193800,99579064,4010,4010,4010,4010,0
20250401,193700,99579064,4010,4010,4010,4010,0
20250401,193600,99579064,4010,4010,4010,4010,0
20250401,193500,99579064,4010,4010,4010,4010,0
20250401,193400,99579064,4010,4010,4010,4010,0
20250401,193300,99579064,4010,4010,4010,4010,0
20250401,193200,99579064,4010,4010,4010,4010,0
20250401,193100,99579064,4010,4010,4010,4010,0
20250401,193000,99579064,4010,4010,4010,4010,0
20250401,192900,99579064,4010,4010,4010,4010,0
20250401,192800,99579064,4010,4010,4010,4010,0
20250401,192700,99579064,4010,4010,4010,4010,0
20250401,192600,99579064,4010,4010,4010,4010,0
20250401,192500,99579064,4010,4010,4010,4010,0
20250401,192400,99579064,4010,4010,4010,4010,0
20250401,192300,99579064,4010,4010,4010,4010,0
20250401,192200,99579064,4010,4010,4010,4010,0
20250401,192100,99579064,4010,4010,4010,4010,0
20250401,192000,99579064,4010,4010,4010,4010,0
20250401,191900,99579064,4010,4010,4010,4010,0
20250401,191800,99579064,4010,4010,4010,4010,0
20250401,191700,99579064,4010,4010,4010,4010,0
20250401,191600,99579064,4010,4010,4010,4010,0
20250401,191500,99579064,4010,4010,4010,4010,0
20250401,191400,99579064,4010,4010,4010,4010,0
20250401,191300,99579064,4010,4010,4010,4010,0
20250401,191200,99579064,4010,4010,4010,4010,1211
20250401,191100,99579064,4010,4010,4010,4010,0
20250401,191000,99579064,4010,4010,4010,4010,0
20250401,190900,99579064,4010,4010,4010,4010,0
20250401,190800,99579064,4010,4010,4010,4010,0
20250401,190700,99579064,4010,4010,4010,4010,0
20250401,190600,99579064,4010,4010,4010,4010,0
20250401,190500,99579064,4010,4010,4010,4010,0
20250401,190400,99579064,4010,4010,4010,4010,0
20250401,190300,99579064,4010,4010,4010,4010,0
20250401,190200,99579064,4010,4010,4010,4010,0
20250401,190100,99579064,4010,4010,4010,4010,0
20250401,190000,99579064,4010,4010,4010,4010,0
20250401,185900,99579064,4010,4010,4010,4010,0
20250401,185800,99579064,4010,4010,4010,4010,0
20250401,185700,99579064,4010,4010,4010,4010,0
20250401,185600,99579064,4010,4010,4010,4010,0
20250401,185500,99579064,4010,4010,4010,4010,0
20250401,185400,99579064,4010,4010,4010,4010,0
20250401,185300,99579064,4010,4010,4010,4010,0
20250401,185200,99579064,4010,4010,4010,4010,0
20250401,185100,99579064,4010,4010,4010,4010,0
20250401,185000,99579064,4010,4010,4010,4010,0
20250401,184900,99579064,4010,4010,4010,4010,0
20250401,184800,99579064,4010,4010,4010,4010,0
20250401,184700,99579064,4010,4010,4010,4010,0
20250401,184600,99579064,4010,4010,4010,4010,0
20250401,184500,99579064,4010,4010,4010,4010,0
20250401,184400,99579064,4010,4010,4010,4010,0
20250401,184300,99579064,4010,4010,4010,4010,0
20250401,184200,99579064,4010,4010,4010,4010,1211
20250401,184100,99579064,4010,4010,4010,4010,0
20250401,184000,99579064,4010,4010,4010,4010,0
20250401,183900,99579064,4010,4010,4010,4010,0
20250401,183800,99579064,4010,4010,4010,4010,0
20250401,183700,99579064,4010,4010,4010,4010,0
20250401,183600,99579064,4010,4010,4010,4010,0
20250401,183500,99579064,4010,4010,4010,4010,0
20250401,183400,99579064,4010,4010,4010,4010,0
20250401,183300,99579064,4010,4010,4010,4010,0
20250401,183200,99579064,4010,4010,4010,4010,0
20250401,183100,99579064,4010,4010,4010,4010,0
20250401,183000,99579064,4010,4010,4010,4010,0
20250401,182900,99579064,4010,4010,4010,4010,0
20250401,182800,99579064,4010,4010,4010,4010,0
20250401,182700,99579064,4010,4010,4010,4010,0
20250401,182600,99579064,4010,4010,4010,4010,0
20250401,182500,99579064,4010,4010,4010,4010,0
20250401,182400,99579064,4010,4010,4010,4010,0
20250401,182300,99579064,4010,4010,4010,4010,0
20250401,182200,99579064,4010,4010,4010,4010,0
20250401,182100,99579064,4010,4010,4010,4010,0
20250401,182000,99579064,4010,4010,4010,4010,0
20250401,181900,99579064,4010,4010,4010,4010,0
20250401,181800,99579064,4010,4010,4010,4010,0
20250401,181700,99579064,4010,4010,4010,4010,0
20250401,181600,99579064,4010,4010,4010,4010,0
20250401,181500,99579064,4010,4010,4010,4010,0
20250401,181400,99579064,4010,4010,4010,4010,0
20250401,181300,99579064,4010,4010,4010,4010,0
20250401,181200,99579064,4010,4010,4010,4010,1211
20250401,181100,99579064,4010,4010,4010,4010,0
20250401,181000,99579064,4010,4010,4010,4010,0
20250401,180900,99579064,4010,4010,4010,4010,0
20250401,180800,99579064,4010,4010,4010,4010,0
20250401,180700,99579064,4010,4010,4010,4010,0
20250401,180600,99579064,4010,4010,4010,4010,0
20250401,180500,99579064,4010,4010,4010,4010,0
20250401,180400,99579064,4010,4010,4010,4010,0
20250401,180300,99579064,4010,4010,4010,4010,0
20250401,180200,99579064,4010,4010,4010,4010,0
20250401,180100,99579064,4010,4010,4010,4010,0
20250401,180000,99579064,4010,4010,4010,4010,0
20250401,175900,99579064,4010,4010,4010,4010,0
20250401,175800,99579064,4010,4010,4010,4010,0
20250401,175700,99579064,4010,4010,4010,4010,0
20250401,175600,99579064,4010,4010,4010,4010,0
20250401,175500,99579064,4010,4010,4010,4010,0
20250401,175400,99579064,4010,4010,4010,4010,0
20250401,175300,99579064,4010,4010,4010,4010,0
20250401,175200,99579064,4010,4010,4010,4010,0
20250401,175100,99579064,4010,4010,4010,4010,0
20250401,175000,99579064,4010,4010,4010,4010,0
20250401,174900,99579064,4010,4010,4010,4010,0
20250401,174800,99579064,4010,4010,4010,4010,0
20250401,174700,99579064,4010,4010,4010,4010,0
20250401,174600,99579064,4010,4010,4010,4010,0
20250401,174500,99579064,4010,4010,4010,4010,0
20250401,174400,99579064,4010,4010,4010,4010,0
20250401,174300,99579064,4010,4010,4010,4010,0
20250401,174200,99579064,4010,4010,4010,4010,1211
20250401,174100,99579064,4010,4010,4010,4010,0
20250401,174000,99579064,4010,4010,4010,4010,0
20250401,173900,99579064,4010,4010,4010,4010,0
20250401,173800,99579064,4010,4010,4010,4010,0
20250401,173700,99579064,4010,4010,4010,4010,0
20250401,173600,99579064,4010,4010,4010,4010,0
20250401,173500,99579064,4010,4010,4010,4010,0
20250401,173400,99579064,4010,4010,4010,4010,0
20250401,173300,99579064,4010,4010,4010,4010,0
20250401,173200,99579064,4010,4010,4010,4010,0
20250401,173100,99579064,4010,4010,4010,4010,0
20250401,173000,99579064,4010,4010,4010,4010,0
20250401,172900,99579064,4010,4010,4010,4010,0
20250401,172800,99579064,4010,4010,4010,4010,0
20250401,172700,99579064,4010,4010,4010,4010,0
20250401,172600,99579064,4010,4010,4010,4010,0
20250401,172500,99579064,4010,4010,4010,4010,0
20250401,172400,99579064,4010,4010,4010,4010,0
20250401,172300,99579064,4010,4010,4010,4010,0
20250401,172200,99579064,4010,4010,4010,4010,0
20250401,172100,99579064,4010,4010,4010,4010,0
20250401,172000,99579064,4010,4010,4010,4010,0
20250401,171900,99579064,4010,4010,4010,4010,0
20250401,171800,99579064,4010,4010,4010,4010,0
20250401,171700,99579064,4010,4010,4010,4010,0
20250401,171600,99579064,4010,4010,4010,4010,0
20250401,171500,99579064,4010,4010,4010,4010,0
20250401,171400,99579064,4010,4010,4010,4010,0
20250401,171300,99579064,4010,4010,4010,4010,0
20250401,171200,99579064,4010,4010,4010,4010,1211
20250401,171100,99579064,4010,4010,4010,4010,0
20250401,171000,99579064,4010,4010,4010,4010,0
20250401,170900,99579064,4010,4010,4010,4010,0
20250401,170800,99579064,4010,4010,4010,4010,0
20250401,170700,99579064,4010,4010,4010,4010,0
20250401,170600,99579064,4010,4010,4010,4010,0
20250401,170500,99579064,4010,4010,4010,4010,0
20250401,170400,99579064,4010,4010,4010,4010,0
20250401,170300,99579064,4010,4010,4010,4010,0
20250401,170200,99579064,4010,4010,4010,4010,0
20250401,170100,99579064,4010,4010,4010,4010,0
20250401,170000,99579064,4010,4010,4010,4010,0
20250401,165900,99579064,4010,4010,4010,4010,0
20250401,165800,99579064,4010,4010,4010,4010,0
20250401,165700,99579064,4010,4010,4010,4010,0
20250401,165600,99579064,4010,4010,4010,4010,0
20250401,165500,99579064,4010,4010,4010,4010,0
20250401,165400,99579064,4010,4010,4010,4010,0
20250401,165300,99579064,4010,4010,4010,4010,0
20250401,165200,99579064,4010,4010,4010,4010,0
20250401,165100,99579064,4010,4010,4010,4010,0
20250401,165000,99579064,4010,4010,4010,4010,0
20250401,164900,99579064,4010,4010,4010,4010,0
20250401,164800,99579064,4010,4010,4010,4010,0
20250401,164700,99579064,4010,4010,4010,4010,0
20250401,164600,99579064,4010,4010,4010,4010,0
20250401,164500,99579064,4010,4010,4010,4010,0
20250401,164400,99579064,4010,4010,4010,4010,0
20250401,164300,99579064,4010,4010,4010,4010,0
20250401,164200,99579064,4010,4010,4010,4010,1211
20250401,164100,99579064,4010,4010,4010,4010,0
20250401,164000,99579064,4010,4010,4010,4010,0
20250401,163900,99579064,4010,4010,4010,4010,0
20250401,163800,99579064,4010,4010,4010,4010,0
20250401,163700,99579064,4010,4010,4010,4010,0
20250401,163600,99579064,4010,4010,4010,4010,0
20250401,163500,99579064,4010,4010,4010,4010,0
20250401,163400,99579064,4010,4010,4010,4010,0
20250401,163300,99579064,4010,4010,4010,4010,0
20250401,163200,99579064,4010,4010,4010,4010,0
20250401,163100,99579064,4010,4010,4010,4010,0
20250401,163000,99579064,4010,4010,4010,4010,0
20250401,162900,99579064,4010,4010,4010,4010,0
20250401,162800,99579064,4010,4010,4010,4010,0
20250401,162700,99579064,4010,4010,4010,4010,0
20250401,162600,99579064,4010,4010,4010,4010,0
20250401,162500,99579064,4010,4010,4010,4010,0
20250401,162400,99579064,4010,4010,4010,4010,0
20250401,162300,99579064,4010,4010,4010,4010,0
20250401,162200,99579064,4010,4010,4010,4010,0
20250401,162100,99579064,4010,4010,4010,4010,0
20250401,162000,99579064,4010,4010,4010,4010,0
20250401,161900,99579064,4010,4010,4010,4010,0
20250401,161800,99579064,4010,4010,4010,4010,0
20250401,161700,99579064,4010,4010,4010,4010,0
20250401,161600,99579064,4010,4010,4010,4010,0
20250401,161500,99579064,4010,4010,4010,4010,0
20250401,161400,99579064,4010,4010,4010,4010,0
20250401,161300,99579064,4010,4010,4010,4010,0
20250401,161200,99579064,4010,4010,4010,4010,1211
20250401,161100,99579064,4010,4010,4010,4010,0
20250401,161000,99579064,4010,4010,4010,4010,0
20250401,160900,99579064,4010,4010,4010,4010,0
20250401,160800,99579064,4010,4010,4010,4010,0
20250401,160700,99579064,4010,4010,4010,4010,0
20250401,160600,99579064,4010,4010,4010,4010,0
20250401,160500,99579064,4010,4010,4010,4010,0
20250401,160400,99579064,4010,4010,4010,4010,0
20250401,160300,99579064,4010,4010,4010,4010,0
20250401,160200,99579064,4010,4010,4010,4010,0
20250401,160100,99579064,4010,4010,4010,4010,0
20250401,160000,99579064,4010,4010,4010,4010,0
20250401,155900,99579064,4010,4010,4010,4010,0
20250401,155800,99579064,4010,4010,4010,4010,0
20250401,155700,99579064,4010,4010,4010,4010,0
20250401,155600,99579064,4010,4010,4010,4010,0
20250401,155500,99579064,4010,4010,4010,4010,0
20250401,155400,99579064,4010,4010,4010,4010,0
20250401,155300,99579064,4010,4010,4010,4010,0
20250401,155200,99579064,4010,4010,4010,4010,0
20250401,155100,99579064,4010,4010,4010,4010,0
20250401,155000,99579064,4010,4010,4010,4010,0
20250401,154900,99579064,4010,4010,4010,4010,0
20250401,154800,99579064,4010,4010,4010,4010,0
20250401,154700,99579064,4010,4010,4010,4010,0
20250401,154600,99579064,4010,4010,4010,4010,0
20250401,154500,99579064,4010,4010,4010,4010,0
20250401,154400,99579064,4010,4010,4010,4010,0
20250401,154300,99579064,4010,4010,4010,4010,0
20250401,154200,99579064,4010,4010,4010,4010,1211
20250401,154100,99579064,4010,4010,4010,4010,0
20250401,154000,99579064,4010,4010,4010,4010,0
20250401,153900,99579064,4010,4010,4010,4010,0
20250401,153800,99579064,4010,4010,4010,4010,0
20250401,153700,99579064,4010,4010,4010,4010,0
20250401,153600,99579064,4010,4010,4010,4010,0
20250401,153500,99579064,4010,4010,4010,4010,0
20250401,153400,99579064,4010,4010,4010,4010,0
20250401,153300,99579064,4010,4010,4010,4010,0
20250401,153200,99579064,4010,4010,4010,4010,0
20250401,153100,99579064,4010,4010,4010,4010,0
20250401,153000,99579064,4010,4010,4010,4010,1211
20250401,152900,94722954,3990,3990,3990,3990,0
20250401,152800,94722954,3990,3990,3990,3990,0
20250401,152700,94722954,3990,3990,3990,3990,0
20250401,152600,94722954,3990,3990,3990,3990,0
20250401,152500,94722954,3990,3990,3990,3990,0
20250401,152400,94722954,3990,3990,3990,3990,0
20250401,152300,94722954,3990,3990,3990,3990,0
20250401,152200,94722954,3990,3990,3990,3990,0
20250401,152100,94722954,3990,3990,3990,3990,0
20250401,152000,94722954,3990,3990,3990,3990,0
20250401,151900,94722954,3990,3990,3990,3990,15
20250401,151800,94663104,3985,3970,3990,3970,330
20250401,151700,93351749,3970,3975,3975,3970,12
20250401,151600,93304104,3975,3975,3975,3975,33
20250401,151500,93172929,3975,3975,3975,3975,12
20250401,151400,93125229,3975,3975,3975,3975,4
20250401,151300,93109329,3975,3995,3995,3975,13
20250401,151200,93057494,3995,3995,3995,3995,0
20250401,151100,93057494,3995,3990,3995,3990,30
20250401,151000,92937714,3990,3965,3990,3965,53
20250401,150900,92726304,3965,3965,3970,3965,204
20250401,150800,91917439,3970,3970,3970,3970,4
20250401,150700,91901559,3970,3975,3975,3970,122
20250401,150600,91417114,3980,3980,3980,3980,0
20250401,150500,91417114,3980,3980,3980,3980,0
20250401,150400,91417114,3980,3980,3980,3980,0
20250401,150300,91417114,3980,3980,3980,3980,0
20250401,150200,91417114,3980,3980,3980,3980,0
20250401,150100,91417114,3980,3980,3980,3980,2
20250401,150000,91409154,3985,3985,3985,3985,0
20250401,145900,91409154,3985,3985,3985,3985,33
20250401,145800,91277649,3990,3990,3990,3990,299
20250401,145700,90084639,3995,3995,3995,3995,0
20250401,145600,90084639,3995,3995,3995,3995,0
20250401,145500,90084639,3995,3995,3995,3995,1
20250401,145400,90080644,3995,3972,3995,3972,81
20250401,145300,89758156,3972,3975,3975,3972,104
20250401,145200,89344954,3977,3977,3977,3977,1
20250401,145100,89340977,3980,3985,3985,3980,67
20250401,145000,89074307,4000,4000,4000,4000,0
20250401,144900,89074307,4000,4000,4000,4000,10
20250401,144800,89034307,4000,4000,4000,4000,0
20250401,144700,89034307,4000,4000,4000,4000,0
20250401,144600,89034307,4000,4005,4005,3990,144
20250401,144500,88458947,4005,4005,4005,3995,44
20250401,144400,88282747,3995,3985,3995,3985,71
20250401,144300,87999202,3995,3980,3995,3960,212
20250401,144200,87156032,3980,3980,3980,3955,1533
20250401,144100,81081382,3980,3980,3980,3980,79
20250401,144000,80766962,3995,3995,3995,3995,0
20250401,143900,80766962,3995,3995,3995,3995,0
20250401,143800,80766962,3995,3995,3995,3995,63
20250401,143700,80515277,3995,3985,3995,3980,335
20250401,143600,79179787,3985,3965,3985,3965,1197
20250401,143500,74431982,3970,3970,3970,3970,2
20250401,143400,74424042,3965,3965,3965,3965,100
20250401,143300,74027542,3965,3965,3965,3965,0
20250401,143200,74027542,3965,3965,3965,3965,71
20250401,143100,73746027,3970,3970,3970,3970,129
20250401,143000,73233897,3975,3975,3975,3975,0
20250401,142900,73233897,3975,3975,3975,3975,0
20250401,142800,73233897,3975,3975,3975,3975,0
20250401,142700,73233897,3975,3975,3975,3975,0
20250401,142600,73233897,3975,3975,3975,3975,0
20250401,142500,73233897,3975,3975,3975,3975,2
20250401,142400,73225947,3975,3975,3975,3975,0
20250401,142300,73225947,3975,3975,3975,3975,0
20250401,142200,73225947,3975,3975,3975,3975,0
20250401,142100,73225947,3975,3975,3975,3975,0
20250401,142000,73225947,3975,3975,3975,3975,0
20250401,141900,73225947,3975,3975,3975,3975,28
20250401,141800,73114647,3975,3975,3975,3975,0
20250401,141700,73114647,3975,3975,3975,3975,0
20250401,141600,73114647,3975,3975,3975,3975,1
20250401,141500,73110672,3975,3975,3975,3975,1
20250401,141400,73106697,3975,3975,3975,3975,0
20250401,141300,73106697,3975,3975,3975,3975,0
20250401,141200,73106697,3975,3975,3975,3975,0
20250401,141100,73106697,3975,3975,3975,3975,2
20250401,141000,73098747,3975,3975,3975,3975,0
20250401,140900,73098747,3975,3975,3975,3975,0
20250401,140800,73098747,3975,3975,3975,3975,0
20250401,140700,73098747,3975,3975,3975,3975,67
20250401,140600,72832422,3980,3980,3980,3980,4
20250401,140500,72816502,3985,3985,3985,3985,100
20250401,140400,72418002,3985,3985,3985,3985,0
20250401,140300,72418002,3985,3985,3985,3985,0
20250401,140200,72418002,3985,3985,3985,3985,50
20250401,140100,72218752,3985,3985,3985,3985,1
20250401,140000,72214767,3980,3985,3985,3980,52
20250401,135900,72007797,3990,3990,3990,3990,0
20250401,135800,72007797,3990,3990,3990,3990,0
20250401,135700,72007797,3990,3990,3990,3990,0
20250401,135600,72007797,3990,3990,3990,3990,0
20250401,135500,72007797,3990,3990,3990,3990,0
20250401,135400,72007797,3990,3990,3990,3990,0
20250401,135300,72007797,3990,3990,3990,3990,0
20250401,135200,72007797,3990,3990,3990,3990,0
20250401,135100,72007797,3990,3990,3990,3990,0
20250401,135000,72007797,3990,3990,3990,3990,0
20250401,134900,72007797,3990,3990,3990,3990,0
20250401,134800,72007797,3990,3990,3990,3990,0
20250401,134700,72007797,3990,3995,3995,3990,29
20250401,134600,71892072,3995,3995,3995,3995,3
20250401,134500,71880087,3990,3990,3990,3990,0
20250401,134400,71880087,3990,3990,3990,3990,0
20250401,134300,71880087,3990,3990,3990,3990,0
20250401,134200,71880087,3990,3990,3990,3990,0
20250401,134100,71880087,3990,3990,3990,3990,0
20250401,134000,71880087,3990,3990,3990,3990,0
20250401,133900,71880087,3990,3990,3990,3990,0
20250401,133800,71880087,3990,3990,3990,3990,0
20250401,133700,71880087,3990,3985,3990,3985,65
20250401,133600,71621057,4010,4010,4010,4010,0
20250401,133500,71621057,4010,4010,4010,4010,0
20250401,133400,71621057,4010,4010,4010,4010,0
20250401,133300,71621057,4010,4010,4010,4010,0
20250401,133200,71621057,4010,4010,4010,4010,0
20250401,133100,71621057,4010,4010,4010,4010,0
20250401,133000,71621057,4010,4010,4010,4010,0
20250401,132900,71621057,4010,4010,4010,4010,0
20250401,132800,71621057,4010,4010,4010,4010,0
20250401,132700,71621057,4010,4010,4010,4010,29
20250401,132600,71504767,4010,4010,4010,4010,0
20250401,132500,71504767,4010,4010,4010,4010,0
20250401,132400,71504767,4010,4010,4010,4010,0
20250401,132300,71504767,4010,4010,4010,4010,0
20250401,132200,71504767,4010,4010,4010,4010,28
20250401,132100,71392487,4015,4015,4015,4015,0
20250401,132000,71392487,4015,4015,4015,4015,0
20250401,131900,71392487,4015,4015,4015,4015,0
20250401,131800,71392487,4015,4015,4015,4015,0
20250401,131700,71392487,4015,4015,4015,4015,0
20250401,131600,71392487,4015,4015,4015,4015,28
20250401,131500,71280067,4015,4015,4015,4015,0
20250401,131400,71280067,4015,4015,4015,4015,0
20250401,131300,71280067,4015,4015,4015,4015,0
20250401,131200,71280067,4015,4015,4015,4015,0
20250401,131100,71280067,4015,4015,4015,4015,0
20250401,131000,71280067,4015,4015,4015,4015,0
20250401,130900,71280067,4015,4015,4015,4015,29
20250401,130800,71163632,4015,4015,4015,4015,0
20250401,130700,71163632,4015,4015,4015,4015,0
20250401,130600,71163632,4015,4015,4015,4015,0
20250401,130500,71163632,4015,4015,4015,4015,0
20250401,130400,71163632,4015,4015,4015,4015,0
20250401,130300,71163632,4015,4015,4015,4015,0
20250401,130200,71163632,4015,4015,4015,4015,0
20250401,130100,71163632,4015,4015,4015,4015,0
20250401,130000,71163632,4015,4015,4015,4015,20
20250401,125900,71083332,4015,4015,4015,4015,0
20250401,125800,71083332,4015,4015,4015,4015,0
20250401,125700,71083332,4015,4015,4015,4015,0
20250401,125600,71083332,4015,4015,4015,4015,0
20250401,125500,71083332,4015,3985,4015,3985,2
20250401,125400,71075332,3985,4000,4000,3985,108
20250401,125300,70643887,4005,4005,4005,4005,0
20250401,125200,70643887,4005,4005,4005,4005,0
20250401,125100,70643887,4005,4005,4005,4005,0
20250401,125000,70643887,4005,4007,4015,4005,32
20250401,124900,70515445,4015,4015,4015,4015,0
20250401,124800,70515445,4015,4015,4015,4015,0
20250401,124700,70515445,4015,4015,4015,4015,0
20250401,124600,70515445,4015,4015,4015,4015,0
20250401,124500,70515445,4015,4015,4015,4015,0
20250401,124400,70515445,4015,4015,4015,4015,29
20250401,124300,70399010,4015,4015,4015,4015,0
20250401,124200,70399010,4015,4015,4015,4015,0
20250401,124100,70399010,4015,4015,4015,4015,0
20250401,124000,70399010,4015,4015,4015,4015,0
20250401,123900,70399010,4015,4015,4015,4015,0
20250401,123800,70399010,4015,4015,4015,4015,29
20250401,123700,70282575,4010,4010,4010,4010,100
20250401,123600,69881575,4010,4010,4010,4010,0
20250401,123500,69881575,4010,4010,4010,4010,0
20250401,123400,69881575,4010,4010,4010,4010,0
20250401,123300,69881575,4010,4010,4010,4010,27
20250401,123200,69773305,4010,4010,4010,4010,0
20250401,123100,69773305,4010,4010,4010,4010,29
20250401,123000,69657015,4010,4010,4010,4010,0
20250401,122900,69657015,4010,4010,4010,4010,0
20250401,122800,69657015,4010,4010,4010,4010,0
20250401,122700,69657015,4010,4010,4010,4010,0
20250401,122600,69657015,4010,4010,4010,4010,29
20250401,122500,69540725,4005,4005,4005,4005,1
20250401,122400,69536720,4010,4010,4010,4010,0
20250401,122300,69536720,4010,4010,4010,4010,0
20250401,122200,69536720,4010,4010,4010,4010,0
20250401,122100,69536720,4010,4010,4010,4010,26
20250401,122000,69432460,4002,4002,4002,4002,100
20250401,121900,69032260,4010,4010,4010,4010,0
20250401,121800,69032260,4010,4010,4010,4010,0
20250401,121700,69032260,4010,4010,4010,4010,25
20250401,121600,68932010,4010,4010,4010,4010,0
20250401,121500,68932010,4010,4010,4010,4010,0
20250401,121400,68932010,4010,4010,4010,4010,0
20250401,121300,68932010,4010,4010,4010,4010,0
20250401,121200,68932010,4010,4010,4010,4010,25
20250401,121100,68831760,4010,4010,4010,4010,0
20250401,121000,68831760,4010,4010,4010,4010,0
20250401,120900,68831760,4010,4010,4010,4010,0
20250401,120800,68831760,4010,4010,4010,4010,29
20250401,120700,68715470,4010,4010,4010,4010,0
20250401,120600,68715470,4010,4010,4010,4010,0
20250401,120500,68715470,4010,4010,4010,4010,0
20250401,120400,68715470,4010,4010,4010,4010,27
20250401,120300,68607200,4010,4010,4010,4010,29
20250401,120200,68490910,4010,4010,4010,4010,0
20250401,120100,68490910,4010,4010,4010,4010,0
20250401,120000,68490910,4010,4010,4010,4010,0
20250401,115900,68490910,4010,4010,4010,4010,0
20250401,115800,68490910,4010,4010,4010,4010,27
20250401,115700,68382640,4010,4010,4010,4010,0
20250401,115600,68382640,4010,4010,4010,4010,0
20250401,115500,68382640,4010,4010,4010,4010,0
20250401,115400,68382640,4010,4010,4010,4010,29
20250401,115300,68266350,4010,4010,4010,4010,0
20250401,115200,68266350,4010,4010,4010,3985,6
20250401,115100,68242365,3985,3985,3985,3985,0
20250401,115000,68242365,3985,4000,4000,3985,52
20250401,114900,68034380,4010,4010,4010,4010,57
20250401,114800,67805810,4015,4015,4015,4015,0
20250401,114700,67805810,4015,4015,4015,4015,35
20250401,114600,67665285,4015,4015,4015,4015,0
20250401,114500,67665285,4015,4015,4015,4015,10
20250401,114400,67625135,4015,4015,4015,4015,0
20250401,114300,67625135,4015,4015,4015,4015,0
20250401,114200,67625135,4015,4015,4015,4015,0
20250401,114100,67625135,4015,4015,4015,4015,5
20250401,114000,67605060,4015,4015,4015,4015,1
20250401,113900,67601045,3990,3990,3990,3990,0
20250401,113800,67601045,3990,4000,4000,3990,78
20250401,113700,67289055,4020,4020,4020,4020,0
20250401,113600,67289055,4020,4020,4020,4020,1
20250401,113500,67285035,3985,3985,3985,3985,0
20250401,113400,67285035,3985,4005,4005,3985,1562
20250401,113300,61041750,4025,4025,4025,4025,0
20250401,113200,61041750,4025,4025,4025,4025,27
20250401,113100,60933075,4025,4025,4025,4025,0
20250401,113000,60933075,4025,4025,4025,4025,0
20250401,112900,60933075,4025,4025,4025,4025,0
20250401,112800,60933075,4025,4025,4025,4025,0
20250401,112700,60933075,4025,4025,4025,4025,28
20250401,112600,60820375,4025,4025,4025,4025,0
20250401,112500,60820375,4025,4025,4025,4025,26
20250401,112400,60715725,4020,4020,4020,4020,0
20250401,112300,60715725,4020,4020,4020,4020,445
20250401,112200,58926825,4020,4020,4020,4020,0
20250401,112100,58926825,4020,4020,4020,4020,0
20250401,112000,58926825,4020,4020,4020,4020,0
20250401,111900,58926825,4020,4020,4020,4020,28
20250401,111800,58814265,4015,4015,4015,4015,375
20250401,111700,57308640,4010,4010,4010,4010,0
20250401,111600,57308640,4010,4010,4010,4010,0
20250401,111500,57308640,4010,3995,4010,3995,1499
20250401,111400,51311860,3995,3995,3995,3995,0
20250401,111300,51311860,3995,3995,3995,3995,29
20250401,111200,51196005,3995,3995,3995,3995,1
20250401,111100,51192010,3990,3990,3990,3990,0
20250401,111000,51192010,3990,3985,3990,3985,296
20250401,110900,50011775,3985,3985,3985,3985,0
20250401,110800,50011775,3985,3985,3985,3985,1
20250401,110700,50007790,3945,3945,3945,3945,0
20250401,110600,50007790,3945,3945,3945,3945,0
20250401,110500,50007790,3945,3970,3970,3945,500
20250401,110400,48032740,3990,3990,3990,3990,0
20250401,110300,48032740,3990,3990,3990,3990,0
20250401,110200,48032740,3990,3990,3990,3990,0
20250401,110100,48032740,3990,3990,3990,3990,0
20250401,110000,48032740,3990,3990,3990,3990,0
20250401,105900,48032740,3990,3990,3990,3990,29
20250401,105800,47917030,3990,3990,3990,3990,0
20250401,105700,47917030,3990,3990,3990,3990,0
20250401,105600,47917030,3990,3990,3990,3990,0
20250401,105500,47917030,3990,3990,3990,3990,0
20250401,105400,47917030,3990,3985,3990,3985,35
20250401,105300,47777425,3985,3985,3985,3985,0
20250401,105200,47777425,3985,3985,3985,3985,0
20250401,105100,47777425,3985,3985,3985,3985,0
20250401,105000,47777425,3985,3985,3985,3985,0
20250401,104900,47777425,3985,3985,3985,3985,0
20250401,104800,47777425,3985,3980,3985,3980,294
20250401,104700,46607055,3980,3980,3980,3980,0
20250401,104600,46607055,3980,3980,3980,3980,0
20250401,104500,46607055,3980,3980,3980,3980,0
20250401,104400,46607055,3980,3970,3980,3970,123
20250401,104300,46118495,3970,3955,3970,3955,29
20250401,104200,46003380,3970,3950,3970,3950,3
20250401,104100,45991510,3950,3960,3960,3950,824
20250401,104000,42728540,3960,3955,3960,3955,100
20250401,103900,42332935,3955,3955,3955,3955,0
20250401,103800,42332935,3955,3955,3955,3955,30
20250401,103700,42214285,3950,3950,3950,3950,0
20250401,103600,42214285,3950,3950,3950,3950,0
20250401,103500,42214285,3950,3950,3950,3950,0
20250401,103400,42214285,3950,3950,3950,3950,0
20250401,103300,42214285,3950,3950,3950,3950,25
20250401,103200,42115535,3950,3950,3950,3950,0
20250401,103100,42115535,3950,3950,3950,3950,0
20250401,103000,42115535,3950,3940,3950,3930,23
20250401,102900,42024925,3950,3950,3950,3950,126
20250401,102800,41527225,3950,3940,3950,3940,112
20250401,102700,41085275,3940,3927,3940,3927,5
20250401,102600,41065603,3927,3927,3927,3927,0
20250401,102500,41065603,3927,3927,3927,3927,0
20250401,102400,41065603,3927,3927,3927,3927,50
20250401,102300,40869253,3927,3927,3927,3927,3
20250401,102200,40857472,3925,3935,3935,3925,100
20250401,102100,40464407,3940,3940,3940,3940,0
20250401,102000,40464407,3940,3940,3940,3940,0
20250401,101900,40464407,3940,3940,3940,3940,0
20250401,101800,40464407,3940,3937,3940,3937,61
20250401,101700,40224247,3940,3940,3940,3935,66
20250401,101600,39964392,3940,3940,3940,3940,0
20250401,101500,39964392,3940,3940,3940,3940,1
20250401,101400,39960452,3945,3940,3945,3940,252
20250401,101300,38966327,3940,3940,3940,3940,3
20250401,101200,38954507,3940,3940,3940,3940,6
20250401,101100,38930867,3940,3940,3940,3940,4
20250401,101000,38915107,3945,3940,3945,3940,200
20250401,100900,38126112,3935,3935,3935,3935,1
20250401,100800,38122177,3930,3930,3930,3930,0
20250401,100700,38122177,3930,3930,3930,3930,0
20250401,100600,38122177,3930,3930,3930,3930,1
20250401,100500,38118247,3925,3925,3925,3925,1
20250401,100400,38114322,3925,3950,3950,3915,1004
20250401,100300,34179842,3925,3930,3930,3920,2009
20250401,100200,26291102,3950,3950,3950,3950,0
20250401,100100,26291102,3950,3950,3950,3950,0
20250401,100000,26291102,3950,3950,3950,3930,126
20250401,095900,25795402,3950,3950,3950,3950,0
20250401,095800,25795402,3950,3940,3950,3940,14
20250401,095700,25740172,3940,3935,3940,3930,210
20250401,095600,24914797,3940,3940,3940,3935,3
20250401,095500,24902982,3940,3930,3940,3930,7
20250401,095400,24875442,3935,3935,3935,3935,0
20250401,095300,24875442,3935,3935,3935,3935,0
20250401,095200,24875442,3935,3925,3935,3925,258
20250401,095100,23860787,3930,3935,3935,3930,30
20250401,095000,23742882,3940,3940,3940,3940,0
20250401,094900,23742882,3940,3940,3940,3940,20
20250401,094800,23664082,3940,3940,3940,3940,1
20250401,094700,23660142,3940,3930,3945,3930,43
20250401,094600,23490682,3930,3930,3930,3930,2
20250401,094500,23482822,3945,3945,3945,3945,0
20250401,094400,23482822,3945,3930,3945,3930,2
20250401,094300,23474947,3930,3940,3940,3930,1121
20250401,094200,19066567,3945,3945,3945,3945,4
20250401,094100,19050787,3945,3945,3945,3945,0
20250401,094000,19050787,3945,3945,3945,3945,0
20250401,093900,19050787,3945,3945,3945,3945,4
20250401,093800,19035007,3945,3945,3945,3945,0
20250401,093700,19035007,3945,3945,3945,3945,6
20250401,093600,19011337,3940,3950,3950,3940,7
20250401,093500,18983747,3955,3955,3955,3955,0
20250401,093400,18983747,3955,3950,3955,3950,2
20250401,093300,18975842,3950,3945,3952,3942,56
20250401,093200,18754785,3960,3945,3960,3940,1337
20250401,093100,13483045,3965,3950,3965,3945,54
20250401,093000,13269990,3945,3950,3950,3945,382
20250401,092900,11761955,3965,3965,3965,3965,0
20250401,092800,11761955,3965,3965,3965,3965,0
20250401,092700,11761955,3965,3965,3965,3965,0
20250401,092600,11761955,3965,3965,3965,3965,0
20250401,092500,11761955,3965,3965,3965,3965,0
20250401,092400,11761955,3965,3965,3965,3965,1
20250401,092300,11757990,3950,3965,3965,3950,682
20250401,092200,9064015,3970,3970,3970,3970,961
20250401,092100,5248845,3965,3955,3965,3950,89
20250401,092000,4896870,3950,3975,3995,3950,115
20250401,091900,4439905,3970,3965,4000,3965,6
20250401,091800,4416060,3975,3975,3975,3975,0
20250401,091700,4416060,3975,3960,3975,3960,6
20250401,091600,4392250,3980,3960,3980,3960,59
20250401,091500,4157555,3970,4005,4010,3950,217
20250401,091400,3289115,4005,4005,4005,4005,202
20250401,091300,2480105,4025,4025,4025,4025,0
20250401,091200,2480105,4025,4025,4025,4025,0
20250401,091100,2480105,4025,4025,4025,4025,0
20250401,091000,2480105,4025,4025,4025,4025,0
20250401,090900,2480105,4025,4025,4025,4025,0
20250401,090800,2480105,4025,4025,4025,4025,0
20250401,090700,2480105,4025,4025,4025,4025,0
20250401,090600,2480105,4025,4025,4025,4025,0
20250401,090500,2480105,4025,4025,4025,4025,0
20250401,090400,2480105,4025,4025,4025,4025,0
20250401,090300,2480105,4025,4025,4025,4025,1
20250401,090200,2476080,3960,3960,3960,3960,0
20250401,090100,2476080,3960,3965,3965,3960,311
20250401,090000,1244195,4050,3935,4055,3935,316
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 99579064 4010 4010 4010 4010 1211
3 20250401 194100 99579064 4010 4010 4010 4010 0
4 20250401 194000 99579064 4010 4010 4010 4010 0
5 20250401 193900 99579064 4010 4010 4010 4010 0
6 20250401 193800 99579064 4010 4010 4010 4010 0
7 20250401 193700 99579064 4010 4010 4010 4010 0
8 20250401 193600 99579064 4010 4010 4010 4010 0
9 20250401 193500 99579064 4010 4010 4010 4010 0
10 20250401 193400 99579064 4010 4010 4010 4010 0
11 20250401 193300 99579064 4010 4010 4010 4010 0
12 20250401 193200 99579064 4010 4010 4010 4010 0
13 20250401 193100 99579064 4010 4010 4010 4010 0
14 20250401 193000 99579064 4010 4010 4010 4010 0
15 20250401 192900 99579064 4010 4010 4010 4010 0
16 20250401 192800 99579064 4010 4010 4010 4010 0
17 20250401 192700 99579064 4010 4010 4010 4010 0
18 20250401 192600 99579064 4010 4010 4010 4010 0
19 20250401 192500 99579064 4010 4010 4010 4010 0
20 20250401 192400 99579064 4010 4010 4010 4010 0
21 20250401 192300 99579064 4010 4010 4010 4010 0
22 20250401 192200 99579064 4010 4010 4010 4010 0
23 20250401 192100 99579064 4010 4010 4010 4010 0
24 20250401 192000 99579064 4010 4010 4010 4010 0
25 20250401 191900 99579064 4010 4010 4010 4010 0
26 20250401 191800 99579064 4010 4010 4010 4010 0
27 20250401 191700 99579064 4010 4010 4010 4010 0
28 20250401 191600 99579064 4010 4010 4010 4010 0
29 20250401 191500 99579064 4010 4010 4010 4010 0
30 20250401 191400 99579064 4010 4010 4010 4010 0
31 20250401 191300 99579064 4010 4010 4010 4010 0
32 20250401 191200 99579064 4010 4010 4010 4010 1211
33 20250401 191100 99579064 4010 4010 4010 4010 0
34 20250401 191000 99579064 4010 4010 4010 4010 0
35 20250401 190900 99579064 4010 4010 4010 4010 0
36 20250401 190800 99579064 4010 4010 4010 4010 0
37 20250401 190700 99579064 4010 4010 4010 4010 0
38 20250401 190600 99579064 4010 4010 4010 4010 0
39 20250401 190500 99579064 4010 4010 4010 4010 0
40 20250401 190400 99579064 4010 4010 4010 4010 0
41 20250401 190300 99579064 4010 4010 4010 4010 0
42 20250401 190200 99579064 4010 4010 4010 4010 0
43 20250401 190100 99579064 4010 4010 4010 4010 0
44 20250401 190000 99579064 4010 4010 4010 4010 0
45 20250401 185900 99579064 4010 4010 4010 4010 0
46 20250401 185800 99579064 4010 4010 4010 4010 0
47 20250401 185700 99579064 4010 4010 4010 4010 0
48 20250401 185600 99579064 4010 4010 4010 4010 0
49 20250401 185500 99579064 4010 4010 4010 4010 0
50 20250401 185400 99579064 4010 4010 4010 4010 0
51 20250401 185300 99579064 4010 4010 4010 4010 0
52 20250401 185200 99579064 4010 4010 4010 4010 0
53 20250401 185100 99579064 4010 4010 4010 4010 0
54 20250401 185000 99579064 4010 4010 4010 4010 0
55 20250401 184900 99579064 4010 4010 4010 4010 0
56 20250401 184800 99579064 4010 4010 4010 4010 0
57 20250401 184700 99579064 4010 4010 4010 4010 0
58 20250401 184600 99579064 4010 4010 4010 4010 0
59 20250401 184500 99579064 4010 4010 4010 4010 0
60 20250401 184400 99579064 4010 4010 4010 4010 0
61 20250401 184300 99579064 4010 4010 4010 4010 0
62 20250401 184200 99579064 4010 4010 4010 4010 1211
63 20250401 184100 99579064 4010 4010 4010 4010 0
64 20250401 184000 99579064 4010 4010 4010 4010 0
65 20250401 183900 99579064 4010 4010 4010 4010 0
66 20250401 183800 99579064 4010 4010 4010 4010 0
67 20250401 183700 99579064 4010 4010 4010 4010 0
68 20250401 183600 99579064 4010 4010 4010 4010 0
69 20250401 183500 99579064 4010 4010 4010 4010 0
70 20250401 183400 99579064 4010 4010 4010 4010 0
71 20250401 183300 99579064 4010 4010 4010 4010 0
72 20250401 183200 99579064 4010 4010 4010 4010 0
73 20250401 183100 99579064 4010 4010 4010 4010 0
74 20250401 183000 99579064 4010 4010 4010 4010 0
75 20250401 182900 99579064 4010 4010 4010 4010 0
76 20250401 182800 99579064 4010 4010 4010 4010 0
77 20250401 182700 99579064 4010 4010 4010 4010 0
78 20250401 182600 99579064 4010 4010 4010 4010 0
79 20250401 182500 99579064 4010 4010 4010 4010 0
80 20250401 182400 99579064 4010 4010 4010 4010 0
81 20250401 182300 99579064 4010 4010 4010 4010 0
82 20250401 182200 99579064 4010 4010 4010 4010 0
83 20250401 182100 99579064 4010 4010 4010 4010 0
84 20250401 182000 99579064 4010 4010 4010 4010 0
85 20250401 181900 99579064 4010 4010 4010 4010 0
86 20250401 181800 99579064 4010 4010 4010 4010 0
87 20250401 181700 99579064 4010 4010 4010 4010 0
88 20250401 181600 99579064 4010 4010 4010 4010 0
89 20250401 181500 99579064 4010 4010 4010 4010 0
90 20250401 181400 99579064 4010 4010 4010 4010 0
91 20250401 181300 99579064 4010 4010 4010 4010 0
92 20250401 181200 99579064 4010 4010 4010 4010 1211
93 20250401 181100 99579064 4010 4010 4010 4010 0
94 20250401 181000 99579064 4010 4010 4010 4010 0
95 20250401 180900 99579064 4010 4010 4010 4010 0
96 20250401 180800 99579064 4010 4010 4010 4010 0
97 20250401 180700 99579064 4010 4010 4010 4010 0
98 20250401 180600 99579064 4010 4010 4010 4010 0
99 20250401 180500 99579064 4010 4010 4010 4010 0
100 20250401 180400 99579064 4010 4010 4010 4010 0
101 20250401 180300 99579064 4010 4010 4010 4010 0
102 20250401 180200 99579064 4010 4010 4010 4010 0
103 20250401 180100 99579064 4010 4010 4010 4010 0
104 20250401 180000 99579064 4010 4010 4010 4010 0
105 20250401 175900 99579064 4010 4010 4010 4010 0
106 20250401 175800 99579064 4010 4010 4010 4010 0
107 20250401 175700 99579064 4010 4010 4010 4010 0
108 20250401 175600 99579064 4010 4010 4010 4010 0
109 20250401 175500 99579064 4010 4010 4010 4010 0
110 20250401 175400 99579064 4010 4010 4010 4010 0
111 20250401 175300 99579064 4010 4010 4010 4010 0
112 20250401 175200 99579064 4010 4010 4010 4010 0
113 20250401 175100 99579064 4010 4010 4010 4010 0
114 20250401 175000 99579064 4010 4010 4010 4010 0
115 20250401 174900 99579064 4010 4010 4010 4010 0
116 20250401 174800 99579064 4010 4010 4010 4010 0
117 20250401 174700 99579064 4010 4010 4010 4010 0
118 20250401 174600 99579064 4010 4010 4010 4010 0
119 20250401 174500 99579064 4010 4010 4010 4010 0
120 20250401 174400 99579064 4010 4010 4010 4010 0
121 20250401 174300 99579064 4010 4010 4010 4010 0
122 20250401 174200 99579064 4010 4010 4010 4010 1211
123 20250401 174100 99579064 4010 4010 4010 4010 0
124 20250401 174000 99579064 4010 4010 4010 4010 0
125 20250401 173900 99579064 4010 4010 4010 4010 0
126 20250401 173800 99579064 4010 4010 4010 4010 0
127 20250401 173700 99579064 4010 4010 4010 4010 0
128 20250401 173600 99579064 4010 4010 4010 4010 0
129 20250401 173500 99579064 4010 4010 4010 4010 0
130 20250401 173400 99579064 4010 4010 4010 4010 0
131 20250401 173300 99579064 4010 4010 4010 4010 0
132 20250401 173200 99579064 4010 4010 4010 4010 0
133 20250401 173100 99579064 4010 4010 4010 4010 0
134 20250401 173000 99579064 4010 4010 4010 4010 0
135 20250401 172900 99579064 4010 4010 4010 4010 0
136 20250401 172800 99579064 4010 4010 4010 4010 0
137 20250401 172700 99579064 4010 4010 4010 4010 0
138 20250401 172600 99579064 4010 4010 4010 4010 0
139 20250401 172500 99579064 4010 4010 4010 4010 0
140 20250401 172400 99579064 4010 4010 4010 4010 0
141 20250401 172300 99579064 4010 4010 4010 4010 0
142 20250401 172200 99579064 4010 4010 4010 4010 0
143 20250401 172100 99579064 4010 4010 4010 4010 0
144 20250401 172000 99579064 4010 4010 4010 4010 0
145 20250401 171900 99579064 4010 4010 4010 4010 0
146 20250401 171800 99579064 4010 4010 4010 4010 0
147 20250401 171700 99579064 4010 4010 4010 4010 0
148 20250401 171600 99579064 4010 4010 4010 4010 0
149 20250401 171500 99579064 4010 4010 4010 4010 0
150 20250401 171400 99579064 4010 4010 4010 4010 0
151 20250401 171300 99579064 4010 4010 4010 4010 0
152 20250401 171200 99579064 4010 4010 4010 4010 1211
153 20250401 171100 99579064 4010 4010 4010 4010 0
154 20250401 171000 99579064 4010 4010 4010 4010 0
155 20250401 170900 99579064 4010 4010 4010 4010 0
156 20250401 170800 99579064 4010 4010 4010 4010 0
157 20250401 170700 99579064 4010 4010 4010 4010 0
158 20250401 170600 99579064 4010 4010 4010 4010 0
159 20250401 170500 99579064 4010 4010 4010 4010 0
160 20250401 170400 99579064 4010 4010 4010 4010 0
161 20250401 170300 99579064 4010 4010 4010 4010 0
162 20250401 170200 99579064 4010 4010 4010 4010 0
163 20250401 170100 99579064 4010 4010 4010 4010 0
164 20250401 170000 99579064 4010 4010 4010 4010 0
165 20250401 165900 99579064 4010 4010 4010 4010 0
166 20250401 165800 99579064 4010 4010 4010 4010 0
167 20250401 165700 99579064 4010 4010 4010 4010 0
168 20250401 165600 99579064 4010 4010 4010 4010 0
169 20250401 165500 99579064 4010 4010 4010 4010 0
170 20250401 165400 99579064 4010 4010 4010 4010 0
171 20250401 165300 99579064 4010 4010 4010 4010 0
172 20250401 165200 99579064 4010 4010 4010 4010 0
173 20250401 165100 99579064 4010 4010 4010 4010 0
174 20250401 165000 99579064 4010 4010 4010 4010 0
175 20250401 164900 99579064 4010 4010 4010 4010 0
176 20250401 164800 99579064 4010 4010 4010 4010 0
177 20250401 164700 99579064 4010 4010 4010 4010 0
178 20250401 164600 99579064 4010 4010 4010 4010 0
179 20250401 164500 99579064 4010 4010 4010 4010 0
180 20250401 164400 99579064 4010 4010 4010 4010 0
181 20250401 164300 99579064 4010 4010 4010 4010 0
182 20250401 164200 99579064 4010 4010 4010 4010 1211
183 20250401 164100 99579064 4010 4010 4010 4010 0
184 20250401 164000 99579064 4010 4010 4010 4010 0
185 20250401 163900 99579064 4010 4010 4010 4010 0
186 20250401 163800 99579064 4010 4010 4010 4010 0
187 20250401 163700 99579064 4010 4010 4010 4010 0
188 20250401 163600 99579064 4010 4010 4010 4010 0
189 20250401 163500 99579064 4010 4010 4010 4010 0
190 20250401 163400 99579064 4010 4010 4010 4010 0
191 20250401 163300 99579064 4010 4010 4010 4010 0
192 20250401 163200 99579064 4010 4010 4010 4010 0
193 20250401 163100 99579064 4010 4010 4010 4010 0
194 20250401 163000 99579064 4010 4010 4010 4010 0
195 20250401 162900 99579064 4010 4010 4010 4010 0
196 20250401 162800 99579064 4010 4010 4010 4010 0
197 20250401 162700 99579064 4010 4010 4010 4010 0
198 20250401 162600 99579064 4010 4010 4010 4010 0
199 20250401 162500 99579064 4010 4010 4010 4010 0
200 20250401 162400 99579064 4010 4010 4010 4010 0
201 20250401 162300 99579064 4010 4010 4010 4010 0
202 20250401 162200 99579064 4010 4010 4010 4010 0
203 20250401 162100 99579064 4010 4010 4010 4010 0
204 20250401 162000 99579064 4010 4010 4010 4010 0
205 20250401 161900 99579064 4010 4010 4010 4010 0
206 20250401 161800 99579064 4010 4010 4010 4010 0
207 20250401 161700 99579064 4010 4010 4010 4010 0
208 20250401 161600 99579064 4010 4010 4010 4010 0
209 20250401 161500 99579064 4010 4010 4010 4010 0
210 20250401 161400 99579064 4010 4010 4010 4010 0
211 20250401 161300 99579064 4010 4010 4010 4010 0
212 20250401 161200 99579064 4010 4010 4010 4010 1211
213 20250401 161100 99579064 4010 4010 4010 4010 0
214 20250401 161000 99579064 4010 4010 4010 4010 0
215 20250401 160900 99579064 4010 4010 4010 4010 0
216 20250401 160800 99579064 4010 4010 4010 4010 0
217 20250401 160700 99579064 4010 4010 4010 4010 0
218 20250401 160600 99579064 4010 4010 4010 4010 0
219 20250401 160500 99579064 4010 4010 4010 4010 0
220 20250401 160400 99579064 4010 4010 4010 4010 0
221 20250401 160300 99579064 4010 4010 4010 4010 0
222 20250401 160200 99579064 4010 4010 4010 4010 0
223 20250401 160100 99579064 4010 4010 4010 4010 0
224 20250401 160000 99579064 4010 4010 4010 4010 0
225 20250401 155900 99579064 4010 4010 4010 4010 0
226 20250401 155800 99579064 4010 4010 4010 4010 0
227 20250401 155700 99579064 4010 4010 4010 4010 0
228 20250401 155600 99579064 4010 4010 4010 4010 0
229 20250401 155500 99579064 4010 4010 4010 4010 0
230 20250401 155400 99579064 4010 4010 4010 4010 0
231 20250401 155300 99579064 4010 4010 4010 4010 0
232 20250401 155200 99579064 4010 4010 4010 4010 0
233 20250401 155100 99579064 4010 4010 4010 4010 0
234 20250401 155000 99579064 4010 4010 4010 4010 0
235 20250401 154900 99579064 4010 4010 4010 4010 0
236 20250401 154800 99579064 4010 4010 4010 4010 0
237 20250401 154700 99579064 4010 4010 4010 4010 0
238 20250401 154600 99579064 4010 4010 4010 4010 0
239 20250401 154500 99579064 4010 4010 4010 4010 0
240 20250401 154400 99579064 4010 4010 4010 4010 0
241 20250401 154300 99579064 4010 4010 4010 4010 0
242 20250401 154200 99579064 4010 4010 4010 4010 1211
243 20250401 154100 99579064 4010 4010 4010 4010 0
244 20250401 154000 99579064 4010 4010 4010 4010 0
245 20250401 153900 99579064 4010 4010 4010 4010 0
246 20250401 153800 99579064 4010 4010 4010 4010 0
247 20250401 153700 99579064 4010 4010 4010 4010 0
248 20250401 153600 99579064 4010 4010 4010 4010 0
249 20250401 153500 99579064 4010 4010 4010 4010 0
250 20250401 153400 99579064 4010 4010 4010 4010 0
251 20250401 153300 99579064 4010 4010 4010 4010 0
252 20250401 153200 99579064 4010 4010 4010 4010 0
253 20250401 153100 99579064 4010 4010 4010 4010 0
254 20250401 153000 99579064 4010 4010 4010 4010 1211
255 20250401 152900 94722954 3990 3990 3990 3990 0
256 20250401 152800 94722954 3990 3990 3990 3990 0
257 20250401 152700 94722954 3990 3990 3990 3990 0
258 20250401 152600 94722954 3990 3990 3990 3990 0
259 20250401 152500 94722954 3990 3990 3990 3990 0
260 20250401 152400 94722954 3990 3990 3990 3990 0
261 20250401 152300 94722954 3990 3990 3990 3990 0
262 20250401 152200 94722954 3990 3990 3990 3990 0
263 20250401 152100 94722954 3990 3990 3990 3990 0
264 20250401 152000 94722954 3990 3990 3990 3990 0
265 20250401 151900 94722954 3990 3990 3990 3990 15
266 20250401 151800 94663104 3985 3970 3990 3970 330
267 20250401 151700 93351749 3970 3975 3975 3970 12
268 20250401 151600 93304104 3975 3975 3975 3975 33
269 20250401 151500 93172929 3975 3975 3975 3975 12
270 20250401 151400 93125229 3975 3975 3975 3975 4
271 20250401 151300 93109329 3975 3995 3995 3975 13
272 20250401 151200 93057494 3995 3995 3995 3995 0
273 20250401 151100 93057494 3995 3990 3995 3990 30
274 20250401 151000 92937714 3990 3965 3990 3965 53
275 20250401 150900 92726304 3965 3965 3970 3965 204
276 20250401 150800 91917439 3970 3970 3970 3970 4
277 20250401 150700 91901559 3970 3975 3975 3970 122
278 20250401 150600 91417114 3980 3980 3980 3980 0
279 20250401 150500 91417114 3980 3980 3980 3980 0
280 20250401 150400 91417114 3980 3980 3980 3980 0
281 20250401 150300 91417114 3980 3980 3980 3980 0
282 20250401 150200 91417114 3980 3980 3980 3980 0
283 20250401 150100 91417114 3980 3980 3980 3980 2
284 20250401 150000 91409154 3985 3985 3985 3985 0
285 20250401 145900 91409154 3985 3985 3985 3985 33
286 20250401 145800 91277649 3990 3990 3990 3990 299
287 20250401 145700 90084639 3995 3995 3995 3995 0
288 20250401 145600 90084639 3995 3995 3995 3995 0
289 20250401 145500 90084639 3995 3995 3995 3995 1
290 20250401 145400 90080644 3995 3972 3995 3972 81
291 20250401 145300 89758156 3972 3975 3975 3972 104
292 20250401 145200 89344954 3977 3977 3977 3977 1
293 20250401 145100 89340977 3980 3985 3985 3980 67
294 20250401 145000 89074307 4000 4000 4000 4000 0
295 20250401 144900 89074307 4000 4000 4000 4000 10
296 20250401 144800 89034307 4000 4000 4000 4000 0
297 20250401 144700 89034307 4000 4000 4000 4000 0
298 20250401 144600 89034307 4000 4005 4005 3990 144
299 20250401 144500 88458947 4005 4005 4005 3995 44
300 20250401 144400 88282747 3995 3985 3995 3985 71
301 20250401 144300 87999202 3995 3980 3995 3960 212
302 20250401 144200 87156032 3980 3980 3980 3955 1533
303 20250401 144100 81081382 3980 3980 3980 3980 79
304 20250401 144000 80766962 3995 3995 3995 3995 0
305 20250401 143900 80766962 3995 3995 3995 3995 0
306 20250401 143800 80766962 3995 3995 3995 3995 63
307 20250401 143700 80515277 3995 3985 3995 3980 335
308 20250401 143600 79179787 3985 3965 3985 3965 1197
309 20250401 143500 74431982 3970 3970 3970 3970 2
310 20250401 143400 74424042 3965 3965 3965 3965 100
311 20250401 143300 74027542 3965 3965 3965 3965 0
312 20250401 143200 74027542 3965 3965 3965 3965 71
313 20250401 143100 73746027 3970 3970 3970 3970 129
314 20250401 143000 73233897 3975 3975 3975 3975 0
315 20250401 142900 73233897 3975 3975 3975 3975 0
316 20250401 142800 73233897 3975 3975 3975 3975 0
317 20250401 142700 73233897 3975 3975 3975 3975 0
318 20250401 142600 73233897 3975 3975 3975 3975 0
319 20250401 142500 73233897 3975 3975 3975 3975 2
320 20250401 142400 73225947 3975 3975 3975 3975 0
321 20250401 142300 73225947 3975 3975 3975 3975 0
322 20250401 142200 73225947 3975 3975 3975 3975 0
323 20250401 142100 73225947 3975 3975 3975 3975 0
324 20250401 142000 73225947 3975 3975 3975 3975 0
325 20250401 141900 73225947 3975 3975 3975 3975 28
326 20250401 141800 73114647 3975 3975 3975 3975 0
327 20250401 141700 73114647 3975 3975 3975 3975 0
328 20250401 141600 73114647 3975 3975 3975 3975 1
329 20250401 141500 73110672 3975 3975 3975 3975 1
330 20250401 141400 73106697 3975 3975 3975 3975 0
331 20250401 141300 73106697 3975 3975 3975 3975 0
332 20250401 141200 73106697 3975 3975 3975 3975 0
333 20250401 141100 73106697 3975 3975 3975 3975 2
334 20250401 141000 73098747 3975 3975 3975 3975 0
335 20250401 140900 73098747 3975 3975 3975 3975 0
336 20250401 140800 73098747 3975 3975 3975 3975 0
337 20250401 140700 73098747 3975 3975 3975 3975 67
338 20250401 140600 72832422 3980 3980 3980 3980 4
339 20250401 140500 72816502 3985 3985 3985 3985 100
340 20250401 140400 72418002 3985 3985 3985 3985 0
341 20250401 140300 72418002 3985 3985 3985 3985 0
342 20250401 140200 72418002 3985 3985 3985 3985 50
343 20250401 140100 72218752 3985 3985 3985 3985 1
344 20250401 140000 72214767 3980 3985 3985 3980 52
345 20250401 135900 72007797 3990 3990 3990 3990 0
346 20250401 135800 72007797 3990 3990 3990 3990 0
347 20250401 135700 72007797 3990 3990 3990 3990 0
348 20250401 135600 72007797 3990 3990 3990 3990 0
349 20250401 135500 72007797 3990 3990 3990 3990 0
350 20250401 135400 72007797 3990 3990 3990 3990 0
351 20250401 135300 72007797 3990 3990 3990 3990 0
352 20250401 135200 72007797 3990 3990 3990 3990 0
353 20250401 135100 72007797 3990 3990 3990 3990 0
354 20250401 135000 72007797 3990 3990 3990 3990 0
355 20250401 134900 72007797 3990 3990 3990 3990 0
356 20250401 134800 72007797 3990 3990 3990 3990 0
357 20250401 134700 72007797 3990 3995 3995 3990 29
358 20250401 134600 71892072 3995 3995 3995 3995 3
359 20250401 134500 71880087 3990 3990 3990 3990 0
360 20250401 134400 71880087 3990 3990 3990 3990 0
361 20250401 134300 71880087 3990 3990 3990 3990 0
362 20250401 134200 71880087 3990 3990 3990 3990 0
363 20250401 134100 71880087 3990 3990 3990 3990 0
364 20250401 134000 71880087 3990 3990 3990 3990 0
365 20250401 133900 71880087 3990 3990 3990 3990 0
366 20250401 133800 71880087 3990 3990 3990 3990 0
367 20250401 133700 71880087 3990 3985 3990 3985 65
368 20250401 133600 71621057 4010 4010 4010 4010 0
369 20250401 133500 71621057 4010 4010 4010 4010 0
370 20250401 133400 71621057 4010 4010 4010 4010 0
371 20250401 133300 71621057 4010 4010 4010 4010 0
372 20250401 133200 71621057 4010 4010 4010 4010 0
373 20250401 133100 71621057 4010 4010 4010 4010 0
374 20250401 133000 71621057 4010 4010 4010 4010 0
375 20250401 132900 71621057 4010 4010 4010 4010 0
376 20250401 132800 71621057 4010 4010 4010 4010 0
377 20250401 132700 71621057 4010 4010 4010 4010 29
378 20250401 132600 71504767 4010 4010 4010 4010 0
379 20250401 132500 71504767 4010 4010 4010 4010 0
380 20250401 132400 71504767 4010 4010 4010 4010 0
381 20250401 132300 71504767 4010 4010 4010 4010 0
382 20250401 132200 71504767 4010 4010 4010 4010 28
383 20250401 132100 71392487 4015 4015 4015 4015 0
384 20250401 132000 71392487 4015 4015 4015 4015 0
385 20250401 131900 71392487 4015 4015 4015 4015 0
386 20250401 131800 71392487 4015 4015 4015 4015 0
387 20250401 131700 71392487 4015 4015 4015 4015 0
388 20250401 131600 71392487 4015 4015 4015 4015 28
389 20250401 131500 71280067 4015 4015 4015 4015 0
390 20250401 131400 71280067 4015 4015 4015 4015 0
391 20250401 131300 71280067 4015 4015 4015 4015 0
392 20250401 131200 71280067 4015 4015 4015 4015 0
393 20250401 131100 71280067 4015 4015 4015 4015 0
394 20250401 131000 71280067 4015 4015 4015 4015 0
395 20250401 130900 71280067 4015 4015 4015 4015 29
396 20250401 130800 71163632 4015 4015 4015 4015 0
397 20250401 130700 71163632 4015 4015 4015 4015 0
398 20250401 130600 71163632 4015 4015 4015 4015 0
399 20250401 130500 71163632 4015 4015 4015 4015 0
400 20250401 130400 71163632 4015 4015 4015 4015 0
401 20250401 130300 71163632 4015 4015 4015 4015 0
402 20250401 130200 71163632 4015 4015 4015 4015 0
403 20250401 130100 71163632 4015 4015 4015 4015 0
404 20250401 130000 71163632 4015 4015 4015 4015 20
405 20250401 125900 71083332 4015 4015 4015 4015 0
406 20250401 125800 71083332 4015 4015 4015 4015 0
407 20250401 125700 71083332 4015 4015 4015 4015 0
408 20250401 125600 71083332 4015 4015 4015 4015 0
409 20250401 125500 71083332 4015 3985 4015 3985 2
410 20250401 125400 71075332 3985 4000 4000 3985 108
411 20250401 125300 70643887 4005 4005 4005 4005 0
412 20250401 125200 70643887 4005 4005 4005 4005 0
413 20250401 125100 70643887 4005 4005 4005 4005 0
414 20250401 125000 70643887 4005 4007 4015 4005 32
415 20250401 124900 70515445 4015 4015 4015 4015 0
416 20250401 124800 70515445 4015 4015 4015 4015 0
417 20250401 124700 70515445 4015 4015 4015 4015 0
418 20250401 124600 70515445 4015 4015 4015 4015 0
419 20250401 124500 70515445 4015 4015 4015 4015 0
420 20250401 124400 70515445 4015 4015 4015 4015 29
421 20250401 124300 70399010 4015 4015 4015 4015 0
422 20250401 124200 70399010 4015 4015 4015 4015 0
423 20250401 124100 70399010 4015 4015 4015 4015 0
424 20250401 124000 70399010 4015 4015 4015 4015 0
425 20250401 123900 70399010 4015 4015 4015 4015 0
426 20250401 123800 70399010 4015 4015 4015 4015 29
427 20250401 123700 70282575 4010 4010 4010 4010 100
428 20250401 123600 69881575 4010 4010 4010 4010 0
429 20250401 123500 69881575 4010 4010 4010 4010 0
430 20250401 123400 69881575 4010 4010 4010 4010 0
431 20250401 123300 69881575 4010 4010 4010 4010 27
432 20250401 123200 69773305 4010 4010 4010 4010 0
433 20250401 123100 69773305 4010 4010 4010 4010 29
434 20250401 123000 69657015 4010 4010 4010 4010 0
435 20250401 122900 69657015 4010 4010 4010 4010 0
436 20250401 122800 69657015 4010 4010 4010 4010 0
437 20250401 122700 69657015 4010 4010 4010 4010 0
438 20250401 122600 69657015 4010 4010 4010 4010 29
439 20250401 122500 69540725 4005 4005 4005 4005 1
440 20250401 122400 69536720 4010 4010 4010 4010 0
441 20250401 122300 69536720 4010 4010 4010 4010 0
442 20250401 122200 69536720 4010 4010 4010 4010 0
443 20250401 122100 69536720 4010 4010 4010 4010 26
444 20250401 122000 69432460 4002 4002 4002 4002 100
445 20250401 121900 69032260 4010 4010 4010 4010 0
446 20250401 121800 69032260 4010 4010 4010 4010 0
447 20250401 121700 69032260 4010 4010 4010 4010 25
448 20250401 121600 68932010 4010 4010 4010 4010 0
449 20250401 121500 68932010 4010 4010 4010 4010 0
450 20250401 121400 68932010 4010 4010 4010 4010 0
451 20250401 121300 68932010 4010 4010 4010 4010 0
452 20250401 121200 68932010 4010 4010 4010 4010 25
453 20250401 121100 68831760 4010 4010 4010 4010 0
454 20250401 121000 68831760 4010 4010 4010 4010 0
455 20250401 120900 68831760 4010 4010 4010 4010 0
456 20250401 120800 68831760 4010 4010 4010 4010 29
457 20250401 120700 68715470 4010 4010 4010 4010 0
458 20250401 120600 68715470 4010 4010 4010 4010 0
459 20250401 120500 68715470 4010 4010 4010 4010 0
460 20250401 120400 68715470 4010 4010 4010 4010 27
461 20250401 120300 68607200 4010 4010 4010 4010 29
462 20250401 120200 68490910 4010 4010 4010 4010 0
463 20250401 120100 68490910 4010 4010 4010 4010 0
464 20250401 120000 68490910 4010 4010 4010 4010 0
465 20250401 115900 68490910 4010 4010 4010 4010 0
466 20250401 115800 68490910 4010 4010 4010 4010 27
467 20250401 115700 68382640 4010 4010 4010 4010 0
468 20250401 115600 68382640 4010 4010 4010 4010 0
469 20250401 115500 68382640 4010 4010 4010 4010 0
470 20250401 115400 68382640 4010 4010 4010 4010 29
471 20250401 115300 68266350 4010 4010 4010 4010 0
472 20250401 115200 68266350 4010 4010 4010 3985 6
473 20250401 115100 68242365 3985 3985 3985 3985 0
474 20250401 115000 68242365 3985 4000 4000 3985 52
475 20250401 114900 68034380 4010 4010 4010 4010 57
476 20250401 114800 67805810 4015 4015 4015 4015 0
477 20250401 114700 67805810 4015 4015 4015 4015 35
478 20250401 114600 67665285 4015 4015 4015 4015 0
479 20250401 114500 67665285 4015 4015 4015 4015 10
480 20250401 114400 67625135 4015 4015 4015 4015 0
481 20250401 114300 67625135 4015 4015 4015 4015 0
482 20250401 114200 67625135 4015 4015 4015 4015 0
483 20250401 114100 67625135 4015 4015 4015 4015 5
484 20250401 114000 67605060 4015 4015 4015 4015 1
485 20250401 113900 67601045 3990 3990 3990 3990 0
486 20250401 113800 67601045 3990 4000 4000 3990 78
487 20250401 113700 67289055 4020 4020 4020 4020 0
488 20250401 113600 67289055 4020 4020 4020 4020 1
489 20250401 113500 67285035 3985 3985 3985 3985 0
490 20250401 113400 67285035 3985 4005 4005 3985 1562
491 20250401 113300 61041750 4025 4025 4025 4025 0
492 20250401 113200 61041750 4025 4025 4025 4025 27
493 20250401 113100 60933075 4025 4025 4025 4025 0
494 20250401 113000 60933075 4025 4025 4025 4025 0
495 20250401 112900 60933075 4025 4025 4025 4025 0
496 20250401 112800 60933075 4025 4025 4025 4025 0
497 20250401 112700 60933075 4025 4025 4025 4025 28
498 20250401 112600 60820375 4025 4025 4025 4025 0
499 20250401 112500 60820375 4025 4025 4025 4025 26
500 20250401 112400 60715725 4020 4020 4020 4020 0
501 20250401 112300 60715725 4020 4020 4020 4020 445
502 20250401 112200 58926825 4020 4020 4020 4020 0
503 20250401 112100 58926825 4020 4020 4020 4020 0
504 20250401 112000 58926825 4020 4020 4020 4020 0
505 20250401 111900 58926825 4020 4020 4020 4020 28
506 20250401 111800 58814265 4015 4015 4015 4015 375
507 20250401 111700 57308640 4010 4010 4010 4010 0
508 20250401 111600 57308640 4010 4010 4010 4010 0
509 20250401 111500 57308640 4010 3995 4010 3995 1499
510 20250401 111400 51311860 3995 3995 3995 3995 0
511 20250401 111300 51311860 3995 3995 3995 3995 29
512 20250401 111200 51196005 3995 3995 3995 3995 1
513 20250401 111100 51192010 3990 3990 3990 3990 0
514 20250401 111000 51192010 3990 3985 3990 3985 296
515 20250401 110900 50011775 3985 3985 3985 3985 0
516 20250401 110800 50011775 3985 3985 3985 3985 1
517 20250401 110700 50007790 3945 3945 3945 3945 0
518 20250401 110600 50007790 3945 3945 3945 3945 0
519 20250401 110500 50007790 3945 3970 3970 3945 500
520 20250401 110400 48032740 3990 3990 3990 3990 0
521 20250401 110300 48032740 3990 3990 3990 3990 0
522 20250401 110200 48032740 3990 3990 3990 3990 0
523 20250401 110100 48032740 3990 3990 3990 3990 0
524 20250401 110000 48032740 3990 3990 3990 3990 0
525 20250401 105900 48032740 3990 3990 3990 3990 29
526 20250401 105800 47917030 3990 3990 3990 3990 0
527 20250401 105700 47917030 3990 3990 3990 3990 0
528 20250401 105600 47917030 3990 3990 3990 3990 0
529 20250401 105500 47917030 3990 3990 3990 3990 0
530 20250401 105400 47917030 3990 3985 3990 3985 35
531 20250401 105300 47777425 3985 3985 3985 3985 0
532 20250401 105200 47777425 3985 3985 3985 3985 0
533 20250401 105100 47777425 3985 3985 3985 3985 0
534 20250401 105000 47777425 3985 3985 3985 3985 0
535 20250401 104900 47777425 3985 3985 3985 3985 0
536 20250401 104800 47777425 3985 3980 3985 3980 294
537 20250401 104700 46607055 3980 3980 3980 3980 0
538 20250401 104600 46607055 3980 3980 3980 3980 0
539 20250401 104500 46607055 3980 3980 3980 3980 0
540 20250401 104400 46607055 3980 3970 3980 3970 123
541 20250401 104300 46118495 3970 3955 3970 3955 29
542 20250401 104200 46003380 3970 3950 3970 3950 3
543 20250401 104100 45991510 3950 3960 3960 3950 824
544 20250401 104000 42728540 3960 3955 3960 3955 100
545 20250401 103900 42332935 3955 3955 3955 3955 0
546 20250401 103800 42332935 3955 3955 3955 3955 30
547 20250401 103700 42214285 3950 3950 3950 3950 0
548 20250401 103600 42214285 3950 3950 3950 3950 0
549 20250401 103500 42214285 3950 3950 3950 3950 0
550 20250401 103400 42214285 3950 3950 3950 3950 0
551 20250401 103300 42214285 3950 3950 3950 3950 25
552 20250401 103200 42115535 3950 3950 3950 3950 0
553 20250401 103100 42115535 3950 3950 3950 3950 0
554 20250401 103000 42115535 3950 3940 3950 3930 23
555 20250401 102900 42024925 3950 3950 3950 3950 126
556 20250401 102800 41527225 3950 3940 3950 3940 112
557 20250401 102700 41085275 3940 3927 3940 3927 5
558 20250401 102600 41065603 3927 3927 3927 3927 0
559 20250401 102500 41065603 3927 3927 3927 3927 0
560 20250401 102400 41065603 3927 3927 3927 3927 50
561 20250401 102300 40869253 3927 3927 3927 3927 3
562 20250401 102200 40857472 3925 3935 3935 3925 100
563 20250401 102100 40464407 3940 3940 3940 3940 0
564 20250401 102000 40464407 3940 3940 3940 3940 0
565 20250401 101900 40464407 3940 3940 3940 3940 0
566 20250401 101800 40464407 3940 3937 3940 3937 61
567 20250401 101700 40224247 3940 3940 3940 3935 66
568 20250401 101600 39964392 3940 3940 3940 3940 0
569 20250401 101500 39964392 3940 3940 3940 3940 1
570 20250401 101400 39960452 3945 3940 3945 3940 252
571 20250401 101300 38966327 3940 3940 3940 3940 3
572 20250401 101200 38954507 3940 3940 3940 3940 6
573 20250401 101100 38930867 3940 3940 3940 3940 4
574 20250401 101000 38915107 3945 3940 3945 3940 200
575 20250401 100900 38126112 3935 3935 3935 3935 1
576 20250401 100800 38122177 3930 3930 3930 3930 0
577 20250401 100700 38122177 3930 3930 3930 3930 0
578 20250401 100600 38122177 3930 3930 3930 3930 1
579 20250401 100500 38118247 3925 3925 3925 3925 1
580 20250401 100400 38114322 3925 3950 3950 3915 1004
581 20250401 100300 34179842 3925 3930 3930 3920 2009
582 20250401 100200 26291102 3950 3950 3950 3950 0
583 20250401 100100 26291102 3950 3950 3950 3950 0
584 20250401 100000 26291102 3950 3950 3950 3930 126
585 20250401 095900 25795402 3950 3950 3950 3950 0
586 20250401 095800 25795402 3950 3940 3950 3940 14
587 20250401 095700 25740172 3940 3935 3940 3930 210
588 20250401 095600 24914797 3940 3940 3940 3935 3
589 20250401 095500 24902982 3940 3930 3940 3930 7
590 20250401 095400 24875442 3935 3935 3935 3935 0
591 20250401 095300 24875442 3935 3935 3935 3935 0
592 20250401 095200 24875442 3935 3925 3935 3925 258
593 20250401 095100 23860787 3930 3935 3935 3930 30
594 20250401 095000 23742882 3940 3940 3940 3940 0
595 20250401 094900 23742882 3940 3940 3940 3940 20
596 20250401 094800 23664082 3940 3940 3940 3940 1
597 20250401 094700 23660142 3940 3930 3945 3930 43
598 20250401 094600 23490682 3930 3930 3930 3930 2
599 20250401 094500 23482822 3945 3945 3945 3945 0
600 20250401 094400 23482822 3945 3930 3945 3930 2
601 20250401 094300 23474947 3930 3940 3940 3930 1121
602 20250401 094200 19066567 3945 3945 3945 3945 4
603 20250401 094100 19050787 3945 3945 3945 3945 0
604 20250401 094000 19050787 3945 3945 3945 3945 0
605 20250401 093900 19050787 3945 3945 3945 3945 4
606 20250401 093800 19035007 3945 3945 3945 3945 0
607 20250401 093700 19035007 3945 3945 3945 3945 6
608 20250401 093600 19011337 3940 3950 3950 3940 7
609 20250401 093500 18983747 3955 3955 3955 3955 0
610 20250401 093400 18983747 3955 3950 3955 3950 2
611 20250401 093300 18975842 3950 3945 3952 3942 56
612 20250401 093200 18754785 3960 3945 3960 3940 1337
613 20250401 093100 13483045 3965 3950 3965 3945 54
614 20250401 093000 13269990 3945 3950 3950 3945 382
615 20250401 092900 11761955 3965 3965 3965 3965 0
616 20250401 092800 11761955 3965 3965 3965 3965 0
617 20250401 092700 11761955 3965 3965 3965 3965 0
618 20250401 092600 11761955 3965 3965 3965 3965 0
619 20250401 092500 11761955 3965 3965 3965 3965 0
620 20250401 092400 11761955 3965 3965 3965 3965 1
621 20250401 092300 11757990 3950 3965 3965 3950 682
622 20250401 092200 9064015 3970 3970 3970 3970 961
623 20250401 092100 5248845 3965 3955 3965 3950 89
624 20250401 092000 4896870 3950 3975 3995 3950 115
625 20250401 091900 4439905 3970 3965 4000 3965 6
626 20250401 091800 4416060 3975 3975 3975 3975 0
627 20250401 091700 4416060 3975 3960 3975 3960 6
628 20250401 091600 4392250 3980 3960 3980 3960 59
629 20250401 091500 4157555 3970 4005 4010 3950 217
630 20250401 091400 3289115 4005 4005 4005 4005 202
631 20250401 091300 2480105 4025 4025 4025 4025 0
632 20250401 091200 2480105 4025 4025 4025 4025 0
633 20250401 091100 2480105 4025 4025 4025 4025 0
634 20250401 091000 2480105 4025 4025 4025 4025 0
635 20250401 090900 2480105 4025 4025 4025 4025 0
636 20250401 090800 2480105 4025 4025 4025 4025 0
637 20250401 090700 2480105 4025 4025 4025 4025 0
638 20250401 090600 2480105 4025 4025 4025 4025 0
639 20250401 090500 2480105 4025 4025 4025 4025 0
640 20250401 090400 2480105 4025 4025 4025 4025 0
641 20250401 090300 2480105 4025 4025 4025 4025 1
642 20250401 090200 2476080 3960 3960 3960 3960 0
643 20250401 090100 2476080 3960 3965 3965 3960 311
644 20250401 090000 1244195 4050 3935 4055 3935 316

1
049520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,32247404,0,129473327060,0.00
20250327,0,32247404,0,130440749180,0.00
20250326,0,32247404,0,130763223220,0.00
20250325,0,32247404,0,131085697260,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 32247404 0 129473327060 0.00
3 20250327 0 32247404 0 130440749180 0.00
4 20250326 0 32247404 0 130763223220 0.00
5 20250325 0 32247404 0 131085697260 0.00