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

648
053210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,127247079,4480,4480,4480,4480,966
20250401,194500,127247079,4480,4480,4480,4480,0
20250401,194400,127247079,4480,4480,4480,4480,0
20250401,194300,127247079,4480,4480,4480,4480,0
20250401,194200,127247079,4480,4480,4480,4480,0
20250401,194100,127247079,4480,4480,4480,4480,0
20250401,194000,127247079,4480,4480,4480,4480,0
20250401,193900,127247079,4480,4480,4480,4480,0
20250401,193800,127247079,4480,4480,4480,4480,0
20250401,193700,127247079,4480,4480,4480,4480,0
20250401,193600,127247079,4480,4480,4480,4480,0
20250401,193500,127247079,4480,4480,4480,4480,0
20250401,193400,127247079,4480,4480,4480,4480,0
20250401,193300,127247079,4480,4480,4480,4480,0
20250401,193200,127247079,4480,4480,4480,4480,0
20250401,193100,127247079,4480,4480,4480,4480,0
20250401,193000,127247079,4480,4480,4480,4480,0
20250401,192900,127247079,4480,4480,4480,4480,0
20250401,192800,127247079,4480,4480,4480,4480,0
20250401,192700,127247079,4480,4480,4480,4480,0
20250401,192600,127247079,4480,4480,4480,4480,0
20250401,192500,127247079,4480,4480,4480,4480,0
20250401,192400,127247079,4480,4480,4480,4480,0
20250401,192300,127247079,4480,4480,4480,4480,0
20250401,192200,127247079,4480,4480,4480,4480,0
20250401,192100,127247079,4480,4480,4480,4480,0
20250401,192000,127247079,4480,4480,4480,4480,0
20250401,191900,127247079,4480,4480,4480,4480,0
20250401,191800,127247079,4480,4480,4480,4480,0
20250401,191700,127247079,4480,4480,4480,4480,0
20250401,191600,127247079,4480,4480,4480,4480,966
20250401,191500,127247079,4480,4480,4480,4480,0
20250401,191400,127247079,4480,4480,4480,4480,0
20250401,191300,127247079,4480,4480,4480,4480,0
20250401,191200,127247079,4480,4480,4480,4480,0
20250401,191100,127247079,4480,4480,4480,4480,0
20250401,191000,127247079,4480,4480,4480,4480,0
20250401,190900,127247079,4480,4480,4480,4480,0
20250401,190800,127247079,4480,4480,4480,4480,0
20250401,190700,127247079,4480,4480,4480,4480,0
20250401,190600,127247079,4480,4480,4480,4480,0
20250401,190500,127247079,4480,4480,4480,4480,0
20250401,190400,127247079,4480,4480,4480,4480,0
20250401,190300,127247079,4480,4480,4480,4480,0
20250401,190200,127247079,4480,4480,4480,4480,0
20250401,190100,127247079,4480,4480,4480,4480,0
20250401,190000,127247079,4480,4480,4480,4480,0
20250401,185900,127247079,4480,4480,4480,4480,0
20250401,185800,127247079,4480,4480,4480,4480,0
20250401,185700,127247079,4480,4480,4480,4480,0
20250401,185600,127247079,4480,4480,4480,4480,0
20250401,185500,127247079,4480,4480,4480,4480,0
20250401,185400,127247079,4480,4480,4480,4480,0
20250401,185300,127247079,4480,4480,4480,4480,0
20250401,185200,127247079,4480,4480,4480,4480,0
20250401,185100,127247079,4480,4480,4480,4480,0
20250401,185000,127247079,4480,4480,4480,4480,0
20250401,184900,127247079,4480,4480,4480,4480,0
20250401,184800,127247079,4480,4480,4480,4480,0
20250401,184700,127247079,4480,4480,4480,4480,0
20250401,184600,127247079,4480,4480,4480,4480,966
20250401,184500,127247079,4480,4480,4480,4480,0
20250401,184400,127247079,4480,4480,4480,4480,0
20250401,184300,127247079,4480,4480,4480,4480,0
20250401,184200,127247079,4480,4480,4480,4480,0
20250401,184100,127247079,4480,4480,4480,4480,0
20250401,184000,127247079,4480,4480,4480,4480,0
20250401,183900,127247079,4480,4480,4480,4480,0
20250401,183800,127247079,4480,4480,4480,4480,0
20250401,183700,127247079,4480,4480,4480,4480,0
20250401,183600,127247079,4480,4480,4480,4480,0
20250401,183500,127247079,4480,4480,4480,4480,0
20250401,183400,127247079,4480,4480,4480,4480,0
20250401,183300,127247079,4480,4480,4480,4480,0
20250401,183200,127247079,4480,4480,4480,4480,0
20250401,183100,127247079,4480,4480,4480,4480,0
20250401,183000,127247079,4480,4480,4480,4480,0
20250401,182900,127247079,4480,4480,4480,4480,0
20250401,182800,127247079,4480,4480,4480,4480,0
20250401,182700,127247079,4480,4480,4480,4480,0
20250401,182600,127247079,4480,4480,4480,4480,0
20250401,182500,127247079,4480,4480,4480,4480,0
20250401,182400,127247079,4480,4480,4480,4480,0
20250401,182300,127247079,4480,4480,4480,4480,0
20250401,182200,127247079,4480,4480,4480,4480,0
20250401,182100,127247079,4480,4480,4480,4480,0
20250401,182000,127247079,4480,4480,4480,4480,0
20250401,181900,127247079,4480,4480,4480,4480,0
20250401,181800,127247079,4480,4480,4480,4480,0
20250401,181700,127247079,4480,4480,4480,4480,0
20250401,181600,127247079,4480,4480,4480,4480,966
20250401,181500,127247079,4480,4480,4480,4480,0
20250401,181400,127247079,4480,4480,4480,4480,0
20250401,181300,127247079,4480,4480,4480,4480,0
20250401,181200,127247079,4480,4480,4480,4480,0
20250401,181100,127247079,4480,4480,4480,4480,0
20250401,181000,127247079,4480,4480,4480,4480,0
20250401,180900,127247079,4480,4480,4480,4480,0
20250401,180800,127247079,4480,4480,4480,4480,0
20250401,180700,127247079,4480,4480,4480,4480,0
20250401,180600,127247079,4480,4480,4480,4480,0
20250401,180500,127247079,4480,4480,4480,4480,0
20250401,180400,127247079,4480,4480,4480,4480,0
20250401,180300,127247079,4480,4480,4480,4480,0
20250401,180200,127247079,4480,4480,4480,4480,0
20250401,180100,127247079,4480,4480,4480,4480,0
20250401,180000,127247079,4480,4480,4480,4480,0
20250401,175900,127247079,4480,4480,4480,4480,0
20250401,175800,127247079,4480,4480,4480,4480,0
20250401,175700,127247079,4480,4480,4480,4480,0
20250401,175600,127247079,4480,4480,4480,4480,0
20250401,175500,127247079,4480,4480,4480,4480,0
20250401,175400,127247079,4480,4480,4480,4480,0
20250401,175300,127247079,4480,4480,4480,4480,0
20250401,175200,127247079,4480,4480,4480,4480,0
20250401,175100,127247079,4480,4480,4480,4480,0
20250401,175000,127247079,4480,4480,4480,4480,0
20250401,174900,127247079,4480,4480,4480,4480,0
20250401,174800,127247079,4480,4480,4480,4480,0
20250401,174700,127247079,4480,4480,4480,4480,0
20250401,174600,127247079,4480,4480,4480,4480,966
20250401,174500,127247079,4480,4480,4480,4480,0
20250401,174400,127247079,4480,4480,4480,4480,0
20250401,174300,127247079,4480,4480,4480,4480,0
20250401,174200,127247079,4480,4480,4480,4480,0
20250401,174100,127247079,4480,4480,4480,4480,0
20250401,174000,127247079,4480,4480,4480,4480,0
20250401,173900,127247079,4480,4480,4480,4480,0
20250401,173800,127247079,4480,4480,4480,4480,0
20250401,173700,127247079,4480,4480,4480,4480,0
20250401,173600,127247079,4480,4480,4480,4480,0
20250401,173500,127247079,4480,4480,4480,4480,0
20250401,173400,127247079,4480,4480,4480,4480,0
20250401,173300,127247079,4480,4480,4480,4480,0
20250401,173200,127247079,4480,4480,4480,4480,0
20250401,173100,127247079,4480,4480,4480,4480,0
20250401,173000,127247079,4480,4480,4480,4480,0
20250401,172900,127247079,4480,4480,4480,4480,0
20250401,172800,127247079,4480,4480,4480,4480,0
20250401,172700,127247079,4480,4480,4480,4480,0
20250401,172600,127247079,4480,4480,4480,4480,0
20250401,172500,127247079,4480,4480,4480,4480,0
20250401,172400,127247079,4480,4480,4480,4480,0
20250401,172300,127247079,4480,4480,4480,4480,0
20250401,172200,127247079,4480,4480,4480,4480,0
20250401,172100,127247079,4480,4480,4480,4480,0
20250401,172000,127247079,4480,4480,4480,4480,0
20250401,171900,127247079,4480,4480,4480,4480,0
20250401,171800,127247079,4480,4480,4480,4480,0
20250401,171700,127247079,4480,4480,4480,4480,0
20250401,171600,127247079,4480,4480,4480,4480,966
20250401,171500,127247079,4480,4480,4480,4480,0
20250401,171400,127247079,4480,4480,4480,4480,0
20250401,171300,127247079,4480,4480,4480,4480,0
20250401,171200,127247079,4480,4480,4480,4480,0
20250401,171100,127247079,4480,4480,4480,4480,0
20250401,171000,127247079,4480,4480,4480,4480,0
20250401,170900,127247079,4480,4480,4480,4480,0
20250401,170800,127247079,4480,4480,4480,4480,0
20250401,170700,127247079,4480,4480,4480,4480,0
20250401,170600,127247079,4480,4480,4480,4480,0
20250401,170500,127247079,4480,4480,4480,4480,0
20250401,170400,127247079,4480,4480,4480,4480,0
20250401,170300,127247079,4480,4480,4480,4480,0
20250401,170200,127247079,4480,4480,4480,4480,0
20250401,170100,127247079,4480,4480,4480,4480,0
20250401,170000,127247079,4480,4480,4480,4480,0
20250401,165900,127247079,4480,4480,4480,4480,0
20250401,165800,127247079,4480,4480,4480,4480,0
20250401,165700,127247079,4480,4480,4480,4480,0
20250401,165600,127247079,4480,4480,4480,4480,0
20250401,165500,127247079,4480,4480,4480,4480,0
20250401,165400,127247079,4480,4480,4480,4480,0
20250401,165300,127247079,4480,4480,4480,4480,0
20250401,165200,127247079,4480,4480,4480,4480,0
20250401,165100,127247079,4480,4480,4480,4480,0
20250401,165000,127247079,4480,4480,4480,4480,0
20250401,164900,127247079,4480,4480,4480,4480,0
20250401,164800,127247079,4480,4480,4480,4480,0
20250401,164700,127247079,4480,4480,4480,4480,0
20250401,164600,127247079,4480,4480,4480,4480,966
20250401,164500,127247079,4480,4480,4480,4480,0
20250401,164400,127247079,4480,4480,4480,4480,0
20250401,164300,127247079,4480,4480,4480,4480,0
20250401,164200,127247079,4480,4480,4480,4480,0
20250401,164100,127247079,4480,4480,4480,4480,0
20250401,164000,127247079,4480,4480,4480,4480,0
20250401,163900,127247079,4480,4480,4480,4480,0
20250401,163800,127247079,4480,4480,4480,4480,0
20250401,163700,127247079,4480,4480,4480,4480,0
20250401,163600,127247079,4480,4480,4480,4480,0
20250401,163500,127247079,4480,4480,4480,4480,0
20250401,163400,127247079,4480,4480,4480,4480,0
20250401,163300,127247079,4480,4480,4480,4480,0
20250401,163200,127247079,4480,4480,4480,4480,0
20250401,163100,127247079,4480,4480,4480,4480,0
20250401,163000,127247079,4480,4480,4480,4480,0
20250401,162900,127247079,4480,4480,4480,4480,0
20250401,162800,127247079,4480,4480,4480,4480,0
20250401,162700,127247079,4480,4480,4480,4480,0
20250401,162600,127247079,4480,4480,4480,4480,0
20250401,162500,127247079,4480,4480,4480,4480,0
20250401,162400,127247079,4480,4480,4480,4480,0
20250401,162300,127247079,4480,4480,4480,4480,0
20250401,162200,127247079,4480,4480,4480,4480,0
20250401,162100,127247079,4480,4480,4480,4480,0
20250401,162000,127247079,4480,4480,4480,4480,0
20250401,161900,127247079,4480,4480,4480,4480,0
20250401,161800,127247079,4480,4480,4480,4480,0
20250401,161700,127247079,4480,4480,4480,4480,0
20250401,161600,127247079,4480,4480,4480,4480,966
20250401,161500,127247079,4480,4480,4480,4480,0
20250401,161400,127247079,4480,4480,4480,4480,0
20250401,161300,127247079,4480,4480,4480,4480,0
20250401,161200,127247079,4480,4480,4480,4480,0
20250401,161100,127247079,4480,4480,4480,4480,0
20250401,161000,127247079,4480,4480,4480,4480,0
20250401,160900,127247079,4480,4480,4480,4480,0
20250401,160800,127247079,4480,4480,4480,4480,0
20250401,160700,127247079,4480,4480,4480,4480,0
20250401,160600,127247079,4480,4480,4480,4480,0
20250401,160500,127247079,4480,4480,4480,4480,0
20250401,160400,127247079,4480,4480,4480,4480,0
20250401,160300,127247079,4480,4480,4480,4480,0
20250401,160200,127247079,4480,4480,4480,4480,0
20250401,160100,127247079,4480,4480,4480,4480,0
20250401,160000,127247079,4480,4480,4480,4480,0
20250401,155900,127247079,4480,4480,4480,4480,0
20250401,155800,127247079,4480,4480,4480,4480,0
20250401,155700,127247079,4480,4480,4480,4480,0
20250401,155600,127247079,4480,4480,4480,4480,0
20250401,155500,127247079,4480,4480,4480,4480,0
20250401,155400,127247079,4480,4480,4480,4480,0
20250401,155300,127247079,4480,4480,4480,4480,0
20250401,155200,127247079,4480,4480,4480,4480,0
20250401,155100,127247079,4480,4480,4480,4480,0
20250401,155000,127247079,4480,4480,4480,4480,0
20250401,154900,127247079,4480,4480,4480,4480,0
20250401,154800,127247079,4480,4480,4480,4480,0
20250401,154700,127247079,4480,4480,4480,4480,0
20250401,154600,127247079,4480,4480,4480,4480,966
20250401,154500,127247079,4480,4480,4480,4480,0
20250401,154400,127247079,4480,4480,4480,4480,0
20250401,154300,127247079,4480,4480,4480,4480,0
20250401,154200,127247079,4480,4480,4480,4480,0
20250401,154100,127247079,4480,4480,4480,4480,0
20250401,154000,127247079,4480,4480,4480,4480,0
20250401,153900,127247079,4480,4480,4480,4480,0
20250401,153800,127247079,4480,4480,4480,4480,0
20250401,153700,127247079,4480,4480,4480,4480,0
20250401,153600,127247079,4480,4480,4480,4480,0
20250401,153500,127247079,4480,4480,4480,4480,0
20250401,153400,127247079,4480,4480,4480,4480,0
20250401,153300,127247079,4480,4480,4480,4480,0
20250401,153200,127247079,4480,4480,4480,4480,0
20250401,153100,127247079,4480,4480,4480,4480,0
20250401,153000,127247079,4480,4480,4480,4480,966
20250401,152900,122919399,4475,4475,4475,4475,0
20250401,152800,122919399,4475,4475,4475,4475,0
20250401,152700,122919399,4475,4475,4475,4475,0
20250401,152600,122919399,4475,4475,4475,4475,0
20250401,152500,122919399,4475,4475,4475,4475,0
20250401,152400,122919399,4475,4475,4475,4475,0
20250401,152300,122919399,4475,4475,4475,4475,0
20250401,152200,122919399,4475,4475,4475,4475,0
20250401,152100,122919399,4475,4475,4475,4475,0
20250401,152000,122919399,4475,4475,4475,4475,0
20250401,151900,122919399,4475,4475,4475,4475,0
20250401,151800,122919399,4475,4475,4475,4475,1
20250401,151700,122914924,4475,4475,4475,4475,0
20250401,151600,122914924,4475,4475,4475,4475,0
20250401,151500,122914924,4475,4475,4475,4475,1
20250401,151400,122910449,4475,4475,4475,4475,0
20250401,151300,122910449,4475,4475,4475,4475,0
20250401,151200,122910449,4475,4475,4475,4475,31
20250401,151100,122771724,4475,4475,4475,4475,0
20250401,151000,122771724,4475,4475,4475,4475,0
20250401,150900,122771724,4475,4475,4475,4475,0
20250401,150800,122771724,4475,4475,4475,4475,1
20250401,150700,122767249,4472,4472,4472,4472,0
20250401,150600,122767249,4472,4470,4472,4470,95
20250401,150500,122342563,4470,4470,4470,4470,1
20250401,150400,122338093,4470,4470,4470,4470,0
20250401,150300,122338093,4470,4470,4470,4470,0
20250401,150200,122338093,4470,4470,4470,4470,0
20250401,150100,122338093,4470,4470,4470,4470,0
20250401,150000,122338093,4470,4470,4470,4470,1
20250401,145900,122333623,4465,4465,4465,4465,1
20250401,145800,122329158,4465,4465,4465,4465,0
20250401,145700,122329158,4465,4465,4465,4465,1
20250401,145600,122324693,4465,4465,4465,4465,1
20250401,145500,122320228,4460,4460,4460,4460,0
20250401,145400,122320228,4460,4460,4460,4460,1
20250401,145300,122315768,4460,4465,4480,4460,1662
20250401,145200,114882078,4455,4460,4465,4455,2914
20250401,145100,101881103,4455,4455,4455,4455,1
20250401,145000,101876648,4460,4460,4460,4460,0
20250401,144900,101876648,4460,4460,4460,4460,0
20250401,144800,101876648,4460,4457,4460,4457,11
20250401,144700,101827591,4457,4457,4457,4457,0
20250401,144600,101827591,4457,4457,4457,4457,1
20250401,144500,101823134,4457,4457,4457,4457,0
20250401,144400,101823134,4457,4457,4457,4457,0
20250401,144300,101823134,4457,4457,4457,4457,1
20250401,144200,101818677,4460,4460,4460,4460,394
20250401,144100,100061437,4460,4460,4460,4460,2
20250401,144000,100052517,4455,4457,4460,4455,3
20250401,143900,100039145,4455,4455,4455,4455,0
20250401,143800,100039145,4455,4455,4455,4455,1
20250401,143700,100034690,4460,4460,4460,4460,0
20250401,143600,100034690,4460,4460,4460,4460,5
20250401,143500,100012390,4460,4455,4460,4455,2
20250401,143400,100003475,4460,4460,4460,4460,0
20250401,143300,100003475,4460,4460,4460,4460,0
20250401,143200,100003475,4460,4460,4460,4460,55
20250401,143100,99758175,4460,4460,4460,4460,0
20250401,143000,99758175,4460,4460,4460,4460,0
20250401,142900,99758175,4460,4460,4460,4460,0
20250401,142800,99758175,4460,4460,4460,4460,20
20250401,142700,99668975,4455,4455,4455,4455,1
20250401,142600,99664520,4460,4460,4460,4460,1
20250401,142500,99660060,4460,4460,4460,4460,2
20250401,142400,99651140,4455,4455,4455,4455,2
20250401,142300,99642230,4455,4455,4455,4455,0
20250401,142200,99642230,4455,4455,4455,4455,0
20250401,142100,99642230,4455,4457,4457,4455,51
20250401,142000,99415021,4460,4460,4460,4460,0
20250401,141900,99415021,4460,4460,4460,4460,23
20250401,141800,99312441,4460,4460,4460,4460,25
20250401,141700,99200941,4455,4455,4455,4455,0
20250401,141600,99200941,4455,4455,4455,4455,1
20250401,141500,99196486,4460,4460,4460,4460,1
20250401,141400,99192026,4455,4460,4460,4455,59
20250401,141300,98929176,4455,4455,4455,4455,33
20250401,141200,98782161,4455,4455,4455,4455,126
20250401,141100,98220831,4455,4460,4460,4455,620
20250401,141000,95456956,4465,4465,4465,4465,989
20250401,140900,91041071,4465,4480,4480,4465,2000
20250401,140800,82106591,4485,4485,4485,4485,0
20250401,140700,82106591,4485,4485,4485,4485,10
20250401,140600,82061741,4490,4490,4490,4490,5
20250401,140500,82039291,4485,4480,4485,4480,8
20250401,140400,82003416,4480,4480,4480,4480,0
20250401,140300,82003416,4480,4470,4480,4470,494
20250401,140200,79790306,4470,4470,4470,4470,0
20250401,140100,79790306,4470,4465,4480,4465,4264
20250401,140000,60719650,4465,4465,4465,4465,16
20250401,135900,60648210,4465,4465,4465,4465,250
20250401,135800,59531960,4465,4465,4465,4465,0
20250401,135700,59531960,4465,4480,4480,4465,1722
20250401,135600,51832655,4480,4480,4480,4480,0
20250401,135500,51832655,4480,4500,4500,4480,5001
20250401,135400,29394645,4500,4500,4500,4500,0
20250401,135300,29394645,4500,4500,4500,4500,0
20250401,135200,29394645,4500,4500,4500,4500,1
20250401,135100,29390145,4500,4500,4500,4500,0
20250401,135000,29390145,4500,4500,4500,4500,0
20250401,134900,29390145,4500,4500,4500,4500,1
20250401,134800,29385645,4505,4505,4505,4505,0
20250401,134700,29385645,4505,4505,4505,4505,14
20250401,134600,29322575,4505,4505,4505,4505,0
20250401,134500,29322575,4505,4505,4505,4505,0
20250401,134400,29322575,4505,4505,4505,4505,2
20250401,134300,29313565,4505,4505,4505,4505,5
20250401,134200,29291040,4505,4505,4505,4505,20
20250401,134100,29200940,4505,4505,4505,4505,1
20250401,134000,29196435,4510,4510,4510,4510,0
20250401,133900,29196435,4510,4510,4510,4510,0
20250401,133800,29196435,4510,4510,4510,4510,0
20250401,133700,29196435,4510,4510,4510,4510,0
20250401,133600,29196435,4510,4510,4510,4510,0
20250401,133500,29196435,4510,4510,4510,4510,0
20250401,133400,29196435,4510,4510,4510,4510,0
20250401,133300,29196435,4510,4510,4510,4510,25
20250401,133200,29083685,4505,4505,4505,4505,1
20250401,133100,29079180,4505,4505,4505,4505,0
20250401,133000,29079180,4505,4505,4505,4505,1
20250401,132900,29074675,4505,4505,4505,4505,0
20250401,132800,29074675,4505,4505,4505,4505,1
20250401,132700,29070170,4505,4505,4505,4505,0
20250401,132600,29070170,4505,4505,4505,4505,356
20250401,132500,27466390,4505,4505,4505,4505,0
20250401,132400,27466390,4505,4505,4505,4505,0
20250401,132300,27466390,4505,4505,4505,4505,1
20250401,132200,27461885,4505,4502,4505,4502,11
20250401,132100,27412333,4500,4500,4500,4500,0
20250401,132000,27412333,4500,4500,4500,4500,6
20250401,131900,27385333,4500,4500,4500,4500,0
20250401,131800,27385333,4500,4500,4500,4500,0
20250401,131700,27385333,4500,4500,4500,4500,0
20250401,131600,27385333,4500,4500,4500,4500,0
20250401,131500,27385333,4500,4500,4500,4500,0
20250401,131400,27385333,4500,4500,4500,4500,18
20250401,131300,27304333,4500,4500,4500,4500,0
20250401,131200,27304333,4500,4500,4500,4500,2
20250401,131100,27295333,4500,4500,4500,4500,0
20250401,131000,27295333,4500,4500,4500,4500,0
20250401,130900,27295333,4500,4500,4500,4500,2
20250401,130800,27286333,4500,4500,4500,4500,0
20250401,130700,27286333,4500,4500,4500,4500,0
20250401,130600,27286333,4500,4500,4500,4500,2
20250401,130500,27277333,4500,4500,4500,4500,0
20250401,130400,27277333,4500,4500,4500,4500,1
20250401,130300,27272833,4505,4505,4505,4505,0
20250401,130200,27272833,4505,4505,4505,4505,0
20250401,130100,27272833,4505,4505,4505,4505,0
20250401,130000,27272833,4505,4505,4505,4505,0
20250401,125900,27272833,4505,4505,4505,4505,1
20250401,125800,27268328,4500,4500,4500,4500,1
20250401,125700,27263828,4505,4505,4505,4505,4
20250401,125600,27245808,4500,4500,4500,4500,0
20250401,125500,27245808,4500,4505,4505,4500,2
20250401,125400,27236803,4500,4500,4500,4500,0
20250401,125300,27236803,4500,4500,4500,4500,2
20250401,125200,27227803,4500,4500,4500,4500,0
20250401,125100,27227803,4500,4500,4500,4500,0
20250401,125000,27227803,4500,4505,4505,4500,2
20250401,124900,27218798,4505,4505,4505,4505,0
20250401,124800,27218798,4505,4505,4505,4505,0
20250401,124700,27218798,4505,4505,4505,4505,1
20250401,124600,27214293,4505,4505,4505,4505,222
20250401,124500,26214183,4505,4505,4505,4505,1
20250401,124400,26209678,4505,4505,4505,4505,0
20250401,124300,26209678,4505,4505,4505,4505,0
20250401,124200,26209678,4505,4505,4505,4505,0
20250401,124100,26209678,4505,4505,4505,4505,0
20250401,124000,26209678,4505,4500,4505,4500,89
20250401,123900,25809173,4495,4495,4495,4495,1
20250401,123800,25804678,4500,4500,4500,4500,1
20250401,123700,25800178,4495,4495,4495,4495,2
20250401,123600,25791188,4495,4495,4495,4495,28
20250401,123500,25665328,4495,4495,4495,4495,0
20250401,123400,25665328,4495,4495,4495,4495,1
20250401,123300,25660833,4500,4500,4500,4500,1
20250401,123200,25656333,4500,4500,4500,4500,33
20250401,123100,25507833,4500,4500,4500,4500,1
20250401,123000,25503333,4505,4505,4505,4505,1
20250401,122900,25498828,4505,4505,4505,4505,0
20250401,122800,25498828,4505,4505,4505,4505,1
20250401,122700,25494323,4502,4502,4502,4502,0
20250401,122600,25494323,4502,4502,4502,4502,0
20250401,122500,25494323,4502,4502,4502,4502,0
20250401,122400,25494323,4502,4502,4502,4502,0
20250401,122300,25494323,4502,4505,4505,4502,2
20250401,122200,25485316,4505,4505,4505,4505,0
20250401,122100,25485316,4505,4500,4505,4500,3
20250401,122000,25471811,4500,4500,4500,4500,1
20250401,121900,25467311,4500,4500,4500,4500,1
20250401,121800,25462811,4495,4495,4495,4495,2
20250401,121700,25453821,4495,4495,4495,4495,0
20250401,121600,25453821,4495,4495,4495,4495,2
20250401,121500,25444831,4500,4500,4500,4500,8
20250401,121400,25408831,4505,4505,4505,4505,0
20250401,121300,25408831,4505,4505,4505,4505,1
20250401,121200,25404326,4505,4505,4505,4505,0
20250401,121100,25404326,4505,4505,4505,4505,1
20250401,121000,25399821,4505,4505,4505,4505,2
20250401,120900,25390811,4505,4505,4505,4505,2
20250401,120800,25381801,4505,4505,4505,4505,0
20250401,120700,25381801,4505,4505,4505,4505,5
20250401,120600,25359276,4505,4505,4505,4505,1
20250401,120500,25354771,4505,4505,4505,4505,15
20250401,120400,25287196,4505,4505,4505,4505,67
20250401,120300,24985361,4500,4500,4500,4500,0
20250401,120200,24985361,4500,4500,4500,4500,1
20250401,120100,24980861,4495,4495,4495,4495,0
20250401,120000,24980861,4495,4495,4495,4495,0
20250401,115900,24980861,4495,4495,4495,4495,3
20250401,115800,24967376,4495,4495,4495,4495,8
20250401,115700,24931416,4495,4495,4495,4495,8
20250401,115600,24895456,4495,4495,4500,4495,13
20250401,115500,24837016,4495,4495,4495,4495,8
20250401,115400,24801056,4495,4495,4500,4495,9
20250401,115300,24760596,4495,4495,4495,4495,8
20250401,115200,24724636,4495,4500,4500,4495,6
20250401,115100,24697661,4495,4495,4505,4495,8
20250401,115000,24661666,4495,4495,4495,4495,5
20250401,114900,24639191,4495,4495,4495,4495,4
20250401,114800,24621211,4495,4495,4500,4495,17
20250401,114700,24544736,4495,4500,4500,4495,3
20250401,114600,24531246,4495,4500,4500,4495,3
20250401,114500,24517751,4500,4500,4500,4500,0
20250401,114400,24517751,4500,4500,4500,4500,0
20250401,114300,24517751,4500,4505,4505,4500,46
20250401,114200,24310691,4505,4505,4505,4505,0
20250401,114100,24310691,4505,4505,4505,4505,0
20250401,114000,24310691,4505,4510,4510,4505,2
20250401,113900,24301676,4505,4505,4505,4505,10
20250401,113800,24256626,4505,4505,4505,4505,1
20250401,113700,24252121,4510,4510,4510,4510,1
20250401,113600,24247611,4510,4510,4510,4510,0
20250401,113500,24247611,4510,4510,4510,4510,1
20250401,113400,24243101,4510,4510,4510,4510,0
20250401,113300,24243101,4510,4510,4510,4510,0
20250401,113200,24243101,4510,4510,4510,4510,0
20250401,113100,24243101,4510,4510,4510,4510,0
20250401,113000,24243101,4510,4510,4510,4510,2
20250401,112900,24234081,4510,4510,4510,4510,0
20250401,112800,24234081,4510,4510,4510,4510,0
20250401,112700,24234081,4510,4507,4510,4507,2
20250401,112600,24225064,4510,4510,4510,4510,21
20250401,112500,24130354,4510,4510,4510,4510,1
20250401,112400,24125844,4510,4510,4510,4510,0
20250401,112300,24125844,4510,4510,4510,4510,0
20250401,112200,24125844,4510,4510,4510,4510,0
20250401,112100,24125844,4510,4510,4510,4510,0
20250401,112000,24125844,4510,4505,4510,4505,21
20250401,111900,24031234,4500,4500,4500,4500,0
20250401,111800,24031234,4500,4500,4500,4500,0
20250401,111700,24031234,4500,4500,4500,4500,33
20250401,111600,23882734,4500,4500,4500,4500,0
20250401,111500,23882734,4500,4500,4500,4500,0
20250401,111400,23882734,4500,4500,4500,4500,0
20250401,111300,23882734,4500,4500,4500,4500,12
20250401,111200,23828734,4500,4500,4500,4500,50
20250401,111100,23603734,4500,4500,4500,4500,0
20250401,111000,23603734,4500,4500,4500,4500,1
20250401,110900,23599234,4500,4500,4500,4500,0
20250401,110800,23599234,4500,4500,4500,4500,1
20250401,110700,23594734,4500,4500,4500,4500,3
20250401,110600,23581234,4500,4500,4500,4500,0
20250401,110500,23581234,4500,4500,4500,4500,1
20250401,110400,23576734,4500,4500,4500,4500,0
20250401,110300,23576734,4500,4500,4500,4500,1
20250401,110200,23572234,4500,4500,4500,4500,0
20250401,110100,23572234,4500,4500,4500,4500,1
20250401,110000,23567734,4500,4500,4500,4500,0
20250401,105900,23567734,4500,4500,4500,4500,4
20250401,105800,23549734,4500,4500,4500,4500,1
20250401,105700,23545234,4500,4500,4500,4500,0
20250401,105600,23545234,4500,4500,4500,4500,7
20250401,105500,23513734,4500,4500,4500,4500,2
20250401,105400,23504734,4500,4500,4500,4500,0
20250401,105300,23504734,4500,4500,4500,4500,1
20250401,105200,23500234,4500,4500,4500,4500,0
20250401,105100,23500234,4500,4500,4500,4500,1
20250401,105000,23495734,4500,4500,4500,4500,0
20250401,104900,23495734,4500,4500,4500,4500,0
20250401,104800,23495734,4500,4500,4500,4500,0
20250401,104700,23495734,4500,4500,4500,4500,0
20250401,104600,23495734,4500,4500,4500,4500,1
20250401,104500,23491234,4497,4497,4497,4497,1
20250401,104400,23486737,4500,4500,4500,4500,1
20250401,104300,23482237,4500,4500,4500,4500,0
20250401,104200,23482237,4500,4500,4500,4500,0
20250401,104100,23482237,4500,4500,4500,4500,1
20250401,104000,23477737,4500,4500,4500,4500,0
20250401,103900,23477737,4500,4500,4500,4500,0
20250401,103800,23477737,4500,4500,4500,4500,0
20250401,103700,23477737,4500,4500,4500,4500,0
20250401,103600,23477737,4500,4500,4500,4500,1
20250401,103500,23473237,4500,4500,4500,4500,0
20250401,103400,23473237,4500,4500,4500,4500,1
20250401,103300,23468737,4500,4500,4500,4500,0
20250401,103200,23468737,4500,4500,4500,4500,2
20250401,103100,23459737,4495,4495,4495,4495,0
20250401,103000,23459737,4495,4495,4495,4495,21
20250401,102900,23365342,4495,4495,4495,4495,0
20250401,102800,23365342,4495,4495,4495,4495,0
20250401,102700,23365342,4495,4495,4495,4495,1
20250401,102600,23360847,4495,4495,4495,4495,0
20250401,102500,23360847,4495,4495,4495,4495,0
20250401,102400,23360847,4495,4495,4495,4495,1
20250401,102300,23356352,4495,4495,4495,4495,0
20250401,102200,23356352,4495,4495,4495,4495,0
20250401,102100,23356352,4495,4495,4495,4495,0
20250401,102000,23356352,4495,4495,4495,4495,32
20250401,101900,23212512,4495,4495,4495,4495,0
20250401,101800,23212512,4495,4495,4495,4495,0
20250401,101700,23212512,4495,4495,4495,4495,1
20250401,101600,23208017,4495,4495,4495,4495,0
20250401,101500,23208017,4495,4495,4495,4495,11
20250401,101400,23158572,4495,4495,4495,4495,0
20250401,101300,23158572,4495,4495,4495,4495,0
20250401,101200,23158572,4495,4495,4495,4495,0
20250401,101100,23158572,4495,4495,4495,4495,1
20250401,101000,23154077,4495,4495,4495,4495,2
20250401,100900,23145087,4495,4495,4495,4495,1
20250401,100800,23140592,4495,4495,4495,4495,0
20250401,100700,23140592,4495,4495,4495,4495,1
20250401,100600,23136097,4495,4495,4495,4495,0
20250401,100500,23136097,4495,4495,4495,4495,1
20250401,100400,23131602,4495,4495,4495,4495,0
20250401,100300,23131602,4495,4495,4495,4495,22
20250401,100200,23032712,4495,4495,4495,4495,0
20250401,100100,23032712,4495,4495,4495,4495,0
20250401,100000,23032712,4495,4495,4495,4495,1
20250401,095900,23028217,4495,4495,4495,4495,0
20250401,095800,23028217,4495,4495,4495,4495,4
20250401,095700,23010237,4480,4480,4480,4480,0
20250401,095600,23010237,4480,4480,4480,4480,0
20250401,095500,23010237,4480,4480,4480,4480,0
20250401,095400,23010237,4480,4480,4480,4480,0
20250401,095300,23010237,4480,4480,4480,4480,0
20250401,095200,23010237,4480,4485,4500,4480,1870
20250401,095100,14604997,4490,4490,4490,4490,108
20250401,095000,14120077,4495,4495,4495,4495,2
20250401,094900,14111087,4495,4495,4495,4495,0
20250401,094800,14111087,4495,4495,4495,4495,1
20250401,094700,14106592,4490,4490,4490,4490,0
20250401,094600,14106592,4490,4490,4490,4490,0
20250401,094500,14106592,4490,4510,4510,4490,1226
20250401,094400,8588572,4515,4515,4515,4515,0
20250401,094300,8588572,4515,4515,4515,4515,1
20250401,094200,8584057,4515,4515,4515,4515,0
20250401,094100,8584057,4515,4515,4515,4515,3
20250401,094000,8570512,4515,4515,4515,4515,3
20250401,093900,8556967,4510,4520,4520,4510,14
20250401,093800,8493772,4520,4520,4520,4520,2
20250401,093700,8484732,4520,4520,4520,4520,1
20250401,093600,8480212,4515,4515,4515,4515,0
20250401,093500,8480212,4515,4515,4515,4515,0
20250401,093400,8480212,4515,4515,4515,4515,1
20250401,093300,8475697,4510,4510,4510,4510,0
20250401,093200,8475697,4510,4515,4515,4510,4
20250401,093100,8457647,4520,4520,4520,4520,0
20250401,093000,8457647,4520,4520,4520,4520,0
20250401,092900,8457647,4520,4520,4520,4520,14
20250401,092800,8394367,4515,4515,4515,4515,9
20250401,092700,8353732,4510,4510,4510,4510,0
20250401,092600,8353732,4510,4505,4510,4505,772
20250401,092500,4875847,4500,4500,4500,4500,0
20250401,092400,4875847,4500,4505,4505,4500,3
20250401,092300,4862340,4500,4500,4500,4500,0
20250401,092200,4862340,4500,4500,4500,4500,0
20250401,092100,4862340,4500,4500,4500,4500,0
20250401,092000,4862340,4500,4500,4500,4500,31
20250401,091900,4722840,4495,4500,4500,4495,82
20250401,091800,4354240,4515,4515,4515,4515,0
20250401,091700,4354240,4515,4515,4515,4515,0
20250401,091600,4354240,4515,4515,4515,4515,30
20250401,091500,4218790,4500,4505,4505,4500,234
20250401,091400,3164805,4505,4525,4525,4505,45
20250401,091300,2962000,4520,4520,4520,4520,0
20250401,091200,2962000,4520,4515,4520,4515,11
20250401,091100,2912290,4510,4510,4510,4510,0
20250401,091000,2912290,4510,4510,4510,4510,0
20250401,090900,2912290,4510,4510,4510,4510,0
20250401,090800,2912290,4510,4510,4510,4510,7
20250401,090700,2880720,4490,4490,4490,4490,0
20250401,090600,2880720,4490,4490,4490,4490,0
20250401,090500,2880720,4490,4490,4490,4490,0
20250401,090400,2880720,4490,4490,4490,4490,5
20250401,090300,2858270,4510,4510,4510,4510,0
20250401,090200,2858270,4510,4510,4510,4510,0
20250401,090100,2858270,4510,4510,4510,4510,1
20250401,090000,2853760,4480,4480,4480,4480,637
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 127247079 4480 4480 4480 4480 966
3 20250401 194500 127247079 4480 4480 4480 4480 0
4 20250401 194400 127247079 4480 4480 4480 4480 0
5 20250401 194300 127247079 4480 4480 4480 4480 0
6 20250401 194200 127247079 4480 4480 4480 4480 0
7 20250401 194100 127247079 4480 4480 4480 4480 0
8 20250401 194000 127247079 4480 4480 4480 4480 0
9 20250401 193900 127247079 4480 4480 4480 4480 0
10 20250401 193800 127247079 4480 4480 4480 4480 0
11 20250401 193700 127247079 4480 4480 4480 4480 0
12 20250401 193600 127247079 4480 4480 4480 4480 0
13 20250401 193500 127247079 4480 4480 4480 4480 0
14 20250401 193400 127247079 4480 4480 4480 4480 0
15 20250401 193300 127247079 4480 4480 4480 4480 0
16 20250401 193200 127247079 4480 4480 4480 4480 0
17 20250401 193100 127247079 4480 4480 4480 4480 0
18 20250401 193000 127247079 4480 4480 4480 4480 0
19 20250401 192900 127247079 4480 4480 4480 4480 0
20 20250401 192800 127247079 4480 4480 4480 4480 0
21 20250401 192700 127247079 4480 4480 4480 4480 0
22 20250401 192600 127247079 4480 4480 4480 4480 0
23 20250401 192500 127247079 4480 4480 4480 4480 0
24 20250401 192400 127247079 4480 4480 4480 4480 0
25 20250401 192300 127247079 4480 4480 4480 4480 0
26 20250401 192200 127247079 4480 4480 4480 4480 0
27 20250401 192100 127247079 4480 4480 4480 4480 0
28 20250401 192000 127247079 4480 4480 4480 4480 0
29 20250401 191900 127247079 4480 4480 4480 4480 0
30 20250401 191800 127247079 4480 4480 4480 4480 0
31 20250401 191700 127247079 4480 4480 4480 4480 0
32 20250401 191600 127247079 4480 4480 4480 4480 966
33 20250401 191500 127247079 4480 4480 4480 4480 0
34 20250401 191400 127247079 4480 4480 4480 4480 0
35 20250401 191300 127247079 4480 4480 4480 4480 0
36 20250401 191200 127247079 4480 4480 4480 4480 0
37 20250401 191100 127247079 4480 4480 4480 4480 0
38 20250401 191000 127247079 4480 4480 4480 4480 0
39 20250401 190900 127247079 4480 4480 4480 4480 0
40 20250401 190800 127247079 4480 4480 4480 4480 0
41 20250401 190700 127247079 4480 4480 4480 4480 0
42 20250401 190600 127247079 4480 4480 4480 4480 0
43 20250401 190500 127247079 4480 4480 4480 4480 0
44 20250401 190400 127247079 4480 4480 4480 4480 0
45 20250401 190300 127247079 4480 4480 4480 4480 0
46 20250401 190200 127247079 4480 4480 4480 4480 0
47 20250401 190100 127247079 4480 4480 4480 4480 0
48 20250401 190000 127247079 4480 4480 4480 4480 0
49 20250401 185900 127247079 4480 4480 4480 4480 0
50 20250401 185800 127247079 4480 4480 4480 4480 0
51 20250401 185700 127247079 4480 4480 4480 4480 0
52 20250401 185600 127247079 4480 4480 4480 4480 0
53 20250401 185500 127247079 4480 4480 4480 4480 0
54 20250401 185400 127247079 4480 4480 4480 4480 0
55 20250401 185300 127247079 4480 4480 4480 4480 0
56 20250401 185200 127247079 4480 4480 4480 4480 0
57 20250401 185100 127247079 4480 4480 4480 4480 0
58 20250401 185000 127247079 4480 4480 4480 4480 0
59 20250401 184900 127247079 4480 4480 4480 4480 0
60 20250401 184800 127247079 4480 4480 4480 4480 0
61 20250401 184700 127247079 4480 4480 4480 4480 0
62 20250401 184600 127247079 4480 4480 4480 4480 966
63 20250401 184500 127247079 4480 4480 4480 4480 0
64 20250401 184400 127247079 4480 4480 4480 4480 0
65 20250401 184300 127247079 4480 4480 4480 4480 0
66 20250401 184200 127247079 4480 4480 4480 4480 0
67 20250401 184100 127247079 4480 4480 4480 4480 0
68 20250401 184000 127247079 4480 4480 4480 4480 0
69 20250401 183900 127247079 4480 4480 4480 4480 0
70 20250401 183800 127247079 4480 4480 4480 4480 0
71 20250401 183700 127247079 4480 4480 4480 4480 0
72 20250401 183600 127247079 4480 4480 4480 4480 0
73 20250401 183500 127247079 4480 4480 4480 4480 0
74 20250401 183400 127247079 4480 4480 4480 4480 0
75 20250401 183300 127247079 4480 4480 4480 4480 0
76 20250401 183200 127247079 4480 4480 4480 4480 0
77 20250401 183100 127247079 4480 4480 4480 4480 0
78 20250401 183000 127247079 4480 4480 4480 4480 0
79 20250401 182900 127247079 4480 4480 4480 4480 0
80 20250401 182800 127247079 4480 4480 4480 4480 0
81 20250401 182700 127247079 4480 4480 4480 4480 0
82 20250401 182600 127247079 4480 4480 4480 4480 0
83 20250401 182500 127247079 4480 4480 4480 4480 0
84 20250401 182400 127247079 4480 4480 4480 4480 0
85 20250401 182300 127247079 4480 4480 4480 4480 0
86 20250401 182200 127247079 4480 4480 4480 4480 0
87 20250401 182100 127247079 4480 4480 4480 4480 0
88 20250401 182000 127247079 4480 4480 4480 4480 0
89 20250401 181900 127247079 4480 4480 4480 4480 0
90 20250401 181800 127247079 4480 4480 4480 4480 0
91 20250401 181700 127247079 4480 4480 4480 4480 0
92 20250401 181600 127247079 4480 4480 4480 4480 966
93 20250401 181500 127247079 4480 4480 4480 4480 0
94 20250401 181400 127247079 4480 4480 4480 4480 0
95 20250401 181300 127247079 4480 4480 4480 4480 0
96 20250401 181200 127247079 4480 4480 4480 4480 0
97 20250401 181100 127247079 4480 4480 4480 4480 0
98 20250401 181000 127247079 4480 4480 4480 4480 0
99 20250401 180900 127247079 4480 4480 4480 4480 0
100 20250401 180800 127247079 4480 4480 4480 4480 0
101 20250401 180700 127247079 4480 4480 4480 4480 0
102 20250401 180600 127247079 4480 4480 4480 4480 0
103 20250401 180500 127247079 4480 4480 4480 4480 0
104 20250401 180400 127247079 4480 4480 4480 4480 0
105 20250401 180300 127247079 4480 4480 4480 4480 0
106 20250401 180200 127247079 4480 4480 4480 4480 0
107 20250401 180100 127247079 4480 4480 4480 4480 0
108 20250401 180000 127247079 4480 4480 4480 4480 0
109 20250401 175900 127247079 4480 4480 4480 4480 0
110 20250401 175800 127247079 4480 4480 4480 4480 0
111 20250401 175700 127247079 4480 4480 4480 4480 0
112 20250401 175600 127247079 4480 4480 4480 4480 0
113 20250401 175500 127247079 4480 4480 4480 4480 0
114 20250401 175400 127247079 4480 4480 4480 4480 0
115 20250401 175300 127247079 4480 4480 4480 4480 0
116 20250401 175200 127247079 4480 4480 4480 4480 0
117 20250401 175100 127247079 4480 4480 4480 4480 0
118 20250401 175000 127247079 4480 4480 4480 4480 0
119 20250401 174900 127247079 4480 4480 4480 4480 0
120 20250401 174800 127247079 4480 4480 4480 4480 0
121 20250401 174700 127247079 4480 4480 4480 4480 0
122 20250401 174600 127247079 4480 4480 4480 4480 966
123 20250401 174500 127247079 4480 4480 4480 4480 0
124 20250401 174400 127247079 4480 4480 4480 4480 0
125 20250401 174300 127247079 4480 4480 4480 4480 0
126 20250401 174200 127247079 4480 4480 4480 4480 0
127 20250401 174100 127247079 4480 4480 4480 4480 0
128 20250401 174000 127247079 4480 4480 4480 4480 0
129 20250401 173900 127247079 4480 4480 4480 4480 0
130 20250401 173800 127247079 4480 4480 4480 4480 0
131 20250401 173700 127247079 4480 4480 4480 4480 0
132 20250401 173600 127247079 4480 4480 4480 4480 0
133 20250401 173500 127247079 4480 4480 4480 4480 0
134 20250401 173400 127247079 4480 4480 4480 4480 0
135 20250401 173300 127247079 4480 4480 4480 4480 0
136 20250401 173200 127247079 4480 4480 4480 4480 0
137 20250401 173100 127247079 4480 4480 4480 4480 0
138 20250401 173000 127247079 4480 4480 4480 4480 0
139 20250401 172900 127247079 4480 4480 4480 4480 0
140 20250401 172800 127247079 4480 4480 4480 4480 0
141 20250401 172700 127247079 4480 4480 4480 4480 0
142 20250401 172600 127247079 4480 4480 4480 4480 0
143 20250401 172500 127247079 4480 4480 4480 4480 0
144 20250401 172400 127247079 4480 4480 4480 4480 0
145 20250401 172300 127247079 4480 4480 4480 4480 0
146 20250401 172200 127247079 4480 4480 4480 4480 0
147 20250401 172100 127247079 4480 4480 4480 4480 0
148 20250401 172000 127247079 4480 4480 4480 4480 0
149 20250401 171900 127247079 4480 4480 4480 4480 0
150 20250401 171800 127247079 4480 4480 4480 4480 0
151 20250401 171700 127247079 4480 4480 4480 4480 0
152 20250401 171600 127247079 4480 4480 4480 4480 966
153 20250401 171500 127247079 4480 4480 4480 4480 0
154 20250401 171400 127247079 4480 4480 4480 4480 0
155 20250401 171300 127247079 4480 4480 4480 4480 0
156 20250401 171200 127247079 4480 4480 4480 4480 0
157 20250401 171100 127247079 4480 4480 4480 4480 0
158 20250401 171000 127247079 4480 4480 4480 4480 0
159 20250401 170900 127247079 4480 4480 4480 4480 0
160 20250401 170800 127247079 4480 4480 4480 4480 0
161 20250401 170700 127247079 4480 4480 4480 4480 0
162 20250401 170600 127247079 4480 4480 4480 4480 0
163 20250401 170500 127247079 4480 4480 4480 4480 0
164 20250401 170400 127247079 4480 4480 4480 4480 0
165 20250401 170300 127247079 4480 4480 4480 4480 0
166 20250401 170200 127247079 4480 4480 4480 4480 0
167 20250401 170100 127247079 4480 4480 4480 4480 0
168 20250401 170000 127247079 4480 4480 4480 4480 0
169 20250401 165900 127247079 4480 4480 4480 4480 0
170 20250401 165800 127247079 4480 4480 4480 4480 0
171 20250401 165700 127247079 4480 4480 4480 4480 0
172 20250401 165600 127247079 4480 4480 4480 4480 0
173 20250401 165500 127247079 4480 4480 4480 4480 0
174 20250401 165400 127247079 4480 4480 4480 4480 0
175 20250401 165300 127247079 4480 4480 4480 4480 0
176 20250401 165200 127247079 4480 4480 4480 4480 0
177 20250401 165100 127247079 4480 4480 4480 4480 0
178 20250401 165000 127247079 4480 4480 4480 4480 0
179 20250401 164900 127247079 4480 4480 4480 4480 0
180 20250401 164800 127247079 4480 4480 4480 4480 0
181 20250401 164700 127247079 4480 4480 4480 4480 0
182 20250401 164600 127247079 4480 4480 4480 4480 966
183 20250401 164500 127247079 4480 4480 4480 4480 0
184 20250401 164400 127247079 4480 4480 4480 4480 0
185 20250401 164300 127247079 4480 4480 4480 4480 0
186 20250401 164200 127247079 4480 4480 4480 4480 0
187 20250401 164100 127247079 4480 4480 4480 4480 0
188 20250401 164000 127247079 4480 4480 4480 4480 0
189 20250401 163900 127247079 4480 4480 4480 4480 0
190 20250401 163800 127247079 4480 4480 4480 4480 0
191 20250401 163700 127247079 4480 4480 4480 4480 0
192 20250401 163600 127247079 4480 4480 4480 4480 0
193 20250401 163500 127247079 4480 4480 4480 4480 0
194 20250401 163400 127247079 4480 4480 4480 4480 0
195 20250401 163300 127247079 4480 4480 4480 4480 0
196 20250401 163200 127247079 4480 4480 4480 4480 0
197 20250401 163100 127247079 4480 4480 4480 4480 0
198 20250401 163000 127247079 4480 4480 4480 4480 0
199 20250401 162900 127247079 4480 4480 4480 4480 0
200 20250401 162800 127247079 4480 4480 4480 4480 0
201 20250401 162700 127247079 4480 4480 4480 4480 0
202 20250401 162600 127247079 4480 4480 4480 4480 0
203 20250401 162500 127247079 4480 4480 4480 4480 0
204 20250401 162400 127247079 4480 4480 4480 4480 0
205 20250401 162300 127247079 4480 4480 4480 4480 0
206 20250401 162200 127247079 4480 4480 4480 4480 0
207 20250401 162100 127247079 4480 4480 4480 4480 0
208 20250401 162000 127247079 4480 4480 4480 4480 0
209 20250401 161900 127247079 4480 4480 4480 4480 0
210 20250401 161800 127247079 4480 4480 4480 4480 0
211 20250401 161700 127247079 4480 4480 4480 4480 0
212 20250401 161600 127247079 4480 4480 4480 4480 966
213 20250401 161500 127247079 4480 4480 4480 4480 0
214 20250401 161400 127247079 4480 4480 4480 4480 0
215 20250401 161300 127247079 4480 4480 4480 4480 0
216 20250401 161200 127247079 4480 4480 4480 4480 0
217 20250401 161100 127247079 4480 4480 4480 4480 0
218 20250401 161000 127247079 4480 4480 4480 4480 0
219 20250401 160900 127247079 4480 4480 4480 4480 0
220 20250401 160800 127247079 4480 4480 4480 4480 0
221 20250401 160700 127247079 4480 4480 4480 4480 0
222 20250401 160600 127247079 4480 4480 4480 4480 0
223 20250401 160500 127247079 4480 4480 4480 4480 0
224 20250401 160400 127247079 4480 4480 4480 4480 0
225 20250401 160300 127247079 4480 4480 4480 4480 0
226 20250401 160200 127247079 4480 4480 4480 4480 0
227 20250401 160100 127247079 4480 4480 4480 4480 0
228 20250401 160000 127247079 4480 4480 4480 4480 0
229 20250401 155900 127247079 4480 4480 4480 4480 0
230 20250401 155800 127247079 4480 4480 4480 4480 0
231 20250401 155700 127247079 4480 4480 4480 4480 0
232 20250401 155600 127247079 4480 4480 4480 4480 0
233 20250401 155500 127247079 4480 4480 4480 4480 0
234 20250401 155400 127247079 4480 4480 4480 4480 0
235 20250401 155300 127247079 4480 4480 4480 4480 0
236 20250401 155200 127247079 4480 4480 4480 4480 0
237 20250401 155100 127247079 4480 4480 4480 4480 0
238 20250401 155000 127247079 4480 4480 4480 4480 0
239 20250401 154900 127247079 4480 4480 4480 4480 0
240 20250401 154800 127247079 4480 4480 4480 4480 0
241 20250401 154700 127247079 4480 4480 4480 4480 0
242 20250401 154600 127247079 4480 4480 4480 4480 966
243 20250401 154500 127247079 4480 4480 4480 4480 0
244 20250401 154400 127247079 4480 4480 4480 4480 0
245 20250401 154300 127247079 4480 4480 4480 4480 0
246 20250401 154200 127247079 4480 4480 4480 4480 0
247 20250401 154100 127247079 4480 4480 4480 4480 0
248 20250401 154000 127247079 4480 4480 4480 4480 0
249 20250401 153900 127247079 4480 4480 4480 4480 0
250 20250401 153800 127247079 4480 4480 4480 4480 0
251 20250401 153700 127247079 4480 4480 4480 4480 0
252 20250401 153600 127247079 4480 4480 4480 4480 0
253 20250401 153500 127247079 4480 4480 4480 4480 0
254 20250401 153400 127247079 4480 4480 4480 4480 0
255 20250401 153300 127247079 4480 4480 4480 4480 0
256 20250401 153200 127247079 4480 4480 4480 4480 0
257 20250401 153100 127247079 4480 4480 4480 4480 0
258 20250401 153000 127247079 4480 4480 4480 4480 966
259 20250401 152900 122919399 4475 4475 4475 4475 0
260 20250401 152800 122919399 4475 4475 4475 4475 0
261 20250401 152700 122919399 4475 4475 4475 4475 0
262 20250401 152600 122919399 4475 4475 4475 4475 0
263 20250401 152500 122919399 4475 4475 4475 4475 0
264 20250401 152400 122919399 4475 4475 4475 4475 0
265 20250401 152300 122919399 4475 4475 4475 4475 0
266 20250401 152200 122919399 4475 4475 4475 4475 0
267 20250401 152100 122919399 4475 4475 4475 4475 0
268 20250401 152000 122919399 4475 4475 4475 4475 0
269 20250401 151900 122919399 4475 4475 4475 4475 0
270 20250401 151800 122919399 4475 4475 4475 4475 1
271 20250401 151700 122914924 4475 4475 4475 4475 0
272 20250401 151600 122914924 4475 4475 4475 4475 0
273 20250401 151500 122914924 4475 4475 4475 4475 1
274 20250401 151400 122910449 4475 4475 4475 4475 0
275 20250401 151300 122910449 4475 4475 4475 4475 0
276 20250401 151200 122910449 4475 4475 4475 4475 31
277 20250401 151100 122771724 4475 4475 4475 4475 0
278 20250401 151000 122771724 4475 4475 4475 4475 0
279 20250401 150900 122771724 4475 4475 4475 4475 0
280 20250401 150800 122771724 4475 4475 4475 4475 1
281 20250401 150700 122767249 4472 4472 4472 4472 0
282 20250401 150600 122767249 4472 4470 4472 4470 95
283 20250401 150500 122342563 4470 4470 4470 4470 1
284 20250401 150400 122338093 4470 4470 4470 4470 0
285 20250401 150300 122338093 4470 4470 4470 4470 0
286 20250401 150200 122338093 4470 4470 4470 4470 0
287 20250401 150100 122338093 4470 4470 4470 4470 0
288 20250401 150000 122338093 4470 4470 4470 4470 1
289 20250401 145900 122333623 4465 4465 4465 4465 1
290 20250401 145800 122329158 4465 4465 4465 4465 0
291 20250401 145700 122329158 4465 4465 4465 4465 1
292 20250401 145600 122324693 4465 4465 4465 4465 1
293 20250401 145500 122320228 4460 4460 4460 4460 0
294 20250401 145400 122320228 4460 4460 4460 4460 1
295 20250401 145300 122315768 4460 4465 4480 4460 1662
296 20250401 145200 114882078 4455 4460 4465 4455 2914
297 20250401 145100 101881103 4455 4455 4455 4455 1
298 20250401 145000 101876648 4460 4460 4460 4460 0
299 20250401 144900 101876648 4460 4460 4460 4460 0
300 20250401 144800 101876648 4460 4457 4460 4457 11
301 20250401 144700 101827591 4457 4457 4457 4457 0
302 20250401 144600 101827591 4457 4457 4457 4457 1
303 20250401 144500 101823134 4457 4457 4457 4457 0
304 20250401 144400 101823134 4457 4457 4457 4457 0
305 20250401 144300 101823134 4457 4457 4457 4457 1
306 20250401 144200 101818677 4460 4460 4460 4460 394
307 20250401 144100 100061437 4460 4460 4460 4460 2
308 20250401 144000 100052517 4455 4457 4460 4455 3
309 20250401 143900 100039145 4455 4455 4455 4455 0
310 20250401 143800 100039145 4455 4455 4455 4455 1
311 20250401 143700 100034690 4460 4460 4460 4460 0
312 20250401 143600 100034690 4460 4460 4460 4460 5
313 20250401 143500 100012390 4460 4455 4460 4455 2
314 20250401 143400 100003475 4460 4460 4460 4460 0
315 20250401 143300 100003475 4460 4460 4460 4460 0
316 20250401 143200 100003475 4460 4460 4460 4460 55
317 20250401 143100 99758175 4460 4460 4460 4460 0
318 20250401 143000 99758175 4460 4460 4460 4460 0
319 20250401 142900 99758175 4460 4460 4460 4460 0
320 20250401 142800 99758175 4460 4460 4460 4460 20
321 20250401 142700 99668975 4455 4455 4455 4455 1
322 20250401 142600 99664520 4460 4460 4460 4460 1
323 20250401 142500 99660060 4460 4460 4460 4460 2
324 20250401 142400 99651140 4455 4455 4455 4455 2
325 20250401 142300 99642230 4455 4455 4455 4455 0
326 20250401 142200 99642230 4455 4455 4455 4455 0
327 20250401 142100 99642230 4455 4457 4457 4455 51
328 20250401 142000 99415021 4460 4460 4460 4460 0
329 20250401 141900 99415021 4460 4460 4460 4460 23
330 20250401 141800 99312441 4460 4460 4460 4460 25
331 20250401 141700 99200941 4455 4455 4455 4455 0
332 20250401 141600 99200941 4455 4455 4455 4455 1
333 20250401 141500 99196486 4460 4460 4460 4460 1
334 20250401 141400 99192026 4455 4460 4460 4455 59
335 20250401 141300 98929176 4455 4455 4455 4455 33
336 20250401 141200 98782161 4455 4455 4455 4455 126
337 20250401 141100 98220831 4455 4460 4460 4455 620
338 20250401 141000 95456956 4465 4465 4465 4465 989
339 20250401 140900 91041071 4465 4480 4480 4465 2000
340 20250401 140800 82106591 4485 4485 4485 4485 0
341 20250401 140700 82106591 4485 4485 4485 4485 10
342 20250401 140600 82061741 4490 4490 4490 4490 5
343 20250401 140500 82039291 4485 4480 4485 4480 8
344 20250401 140400 82003416 4480 4480 4480 4480 0
345 20250401 140300 82003416 4480 4470 4480 4470 494
346 20250401 140200 79790306 4470 4470 4470 4470 0
347 20250401 140100 79790306 4470 4465 4480 4465 4264
348 20250401 140000 60719650 4465 4465 4465 4465 16
349 20250401 135900 60648210 4465 4465 4465 4465 250
350 20250401 135800 59531960 4465 4465 4465 4465 0
351 20250401 135700 59531960 4465 4480 4480 4465 1722
352 20250401 135600 51832655 4480 4480 4480 4480 0
353 20250401 135500 51832655 4480 4500 4500 4480 5001
354 20250401 135400 29394645 4500 4500 4500 4500 0
355 20250401 135300 29394645 4500 4500 4500 4500 0
356 20250401 135200 29394645 4500 4500 4500 4500 1
357 20250401 135100 29390145 4500 4500 4500 4500 0
358 20250401 135000 29390145 4500 4500 4500 4500 0
359 20250401 134900 29390145 4500 4500 4500 4500 1
360 20250401 134800 29385645 4505 4505 4505 4505 0
361 20250401 134700 29385645 4505 4505 4505 4505 14
362 20250401 134600 29322575 4505 4505 4505 4505 0
363 20250401 134500 29322575 4505 4505 4505 4505 0
364 20250401 134400 29322575 4505 4505 4505 4505 2
365 20250401 134300 29313565 4505 4505 4505 4505 5
366 20250401 134200 29291040 4505 4505 4505 4505 20
367 20250401 134100 29200940 4505 4505 4505 4505 1
368 20250401 134000 29196435 4510 4510 4510 4510 0
369 20250401 133900 29196435 4510 4510 4510 4510 0
370 20250401 133800 29196435 4510 4510 4510 4510 0
371 20250401 133700 29196435 4510 4510 4510 4510 0
372 20250401 133600 29196435 4510 4510 4510 4510 0
373 20250401 133500 29196435 4510 4510 4510 4510 0
374 20250401 133400 29196435 4510 4510 4510 4510 0
375 20250401 133300 29196435 4510 4510 4510 4510 25
376 20250401 133200 29083685 4505 4505 4505 4505 1
377 20250401 133100 29079180 4505 4505 4505 4505 0
378 20250401 133000 29079180 4505 4505 4505 4505 1
379 20250401 132900 29074675 4505 4505 4505 4505 0
380 20250401 132800 29074675 4505 4505 4505 4505 1
381 20250401 132700 29070170 4505 4505 4505 4505 0
382 20250401 132600 29070170 4505 4505 4505 4505 356
383 20250401 132500 27466390 4505 4505 4505 4505 0
384 20250401 132400 27466390 4505 4505 4505 4505 0
385 20250401 132300 27466390 4505 4505 4505 4505 1
386 20250401 132200 27461885 4505 4502 4505 4502 11
387 20250401 132100 27412333 4500 4500 4500 4500 0
388 20250401 132000 27412333 4500 4500 4500 4500 6
389 20250401 131900 27385333 4500 4500 4500 4500 0
390 20250401 131800 27385333 4500 4500 4500 4500 0
391 20250401 131700 27385333 4500 4500 4500 4500 0
392 20250401 131600 27385333 4500 4500 4500 4500 0
393 20250401 131500 27385333 4500 4500 4500 4500 0
394 20250401 131400 27385333 4500 4500 4500 4500 18
395 20250401 131300 27304333 4500 4500 4500 4500 0
396 20250401 131200 27304333 4500 4500 4500 4500 2
397 20250401 131100 27295333 4500 4500 4500 4500 0
398 20250401 131000 27295333 4500 4500 4500 4500 0
399 20250401 130900 27295333 4500 4500 4500 4500 2
400 20250401 130800 27286333 4500 4500 4500 4500 0
401 20250401 130700 27286333 4500 4500 4500 4500 0
402 20250401 130600 27286333 4500 4500 4500 4500 2
403 20250401 130500 27277333 4500 4500 4500 4500 0
404 20250401 130400 27277333 4500 4500 4500 4500 1
405 20250401 130300 27272833 4505 4505 4505 4505 0
406 20250401 130200 27272833 4505 4505 4505 4505 0
407 20250401 130100 27272833 4505 4505 4505 4505 0
408 20250401 130000 27272833 4505 4505 4505 4505 0
409 20250401 125900 27272833 4505 4505 4505 4505 1
410 20250401 125800 27268328 4500 4500 4500 4500 1
411 20250401 125700 27263828 4505 4505 4505 4505 4
412 20250401 125600 27245808 4500 4500 4500 4500 0
413 20250401 125500 27245808 4500 4505 4505 4500 2
414 20250401 125400 27236803 4500 4500 4500 4500 0
415 20250401 125300 27236803 4500 4500 4500 4500 2
416 20250401 125200 27227803 4500 4500 4500 4500 0
417 20250401 125100 27227803 4500 4500 4500 4500 0
418 20250401 125000 27227803 4500 4505 4505 4500 2
419 20250401 124900 27218798 4505 4505 4505 4505 0
420 20250401 124800 27218798 4505 4505 4505 4505 0
421 20250401 124700 27218798 4505 4505 4505 4505 1
422 20250401 124600 27214293 4505 4505 4505 4505 222
423 20250401 124500 26214183 4505 4505 4505 4505 1
424 20250401 124400 26209678 4505 4505 4505 4505 0
425 20250401 124300 26209678 4505 4505 4505 4505 0
426 20250401 124200 26209678 4505 4505 4505 4505 0
427 20250401 124100 26209678 4505 4505 4505 4505 0
428 20250401 124000 26209678 4505 4500 4505 4500 89
429 20250401 123900 25809173 4495 4495 4495 4495 1
430 20250401 123800 25804678 4500 4500 4500 4500 1
431 20250401 123700 25800178 4495 4495 4495 4495 2
432 20250401 123600 25791188 4495 4495 4495 4495 28
433 20250401 123500 25665328 4495 4495 4495 4495 0
434 20250401 123400 25665328 4495 4495 4495 4495 1
435 20250401 123300 25660833 4500 4500 4500 4500 1
436 20250401 123200 25656333 4500 4500 4500 4500 33
437 20250401 123100 25507833 4500 4500 4500 4500 1
438 20250401 123000 25503333 4505 4505 4505 4505 1
439 20250401 122900 25498828 4505 4505 4505 4505 0
440 20250401 122800 25498828 4505 4505 4505 4505 1
441 20250401 122700 25494323 4502 4502 4502 4502 0
442 20250401 122600 25494323 4502 4502 4502 4502 0
443 20250401 122500 25494323 4502 4502 4502 4502 0
444 20250401 122400 25494323 4502 4502 4502 4502 0
445 20250401 122300 25494323 4502 4505 4505 4502 2
446 20250401 122200 25485316 4505 4505 4505 4505 0
447 20250401 122100 25485316 4505 4500 4505 4500 3
448 20250401 122000 25471811 4500 4500 4500 4500 1
449 20250401 121900 25467311 4500 4500 4500 4500 1
450 20250401 121800 25462811 4495 4495 4495 4495 2
451 20250401 121700 25453821 4495 4495 4495 4495 0
452 20250401 121600 25453821 4495 4495 4495 4495 2
453 20250401 121500 25444831 4500 4500 4500 4500 8
454 20250401 121400 25408831 4505 4505 4505 4505 0
455 20250401 121300 25408831 4505 4505 4505 4505 1
456 20250401 121200 25404326 4505 4505 4505 4505 0
457 20250401 121100 25404326 4505 4505 4505 4505 1
458 20250401 121000 25399821 4505 4505 4505 4505 2
459 20250401 120900 25390811 4505 4505 4505 4505 2
460 20250401 120800 25381801 4505 4505 4505 4505 0
461 20250401 120700 25381801 4505 4505 4505 4505 5
462 20250401 120600 25359276 4505 4505 4505 4505 1
463 20250401 120500 25354771 4505 4505 4505 4505 15
464 20250401 120400 25287196 4505 4505 4505 4505 67
465 20250401 120300 24985361 4500 4500 4500 4500 0
466 20250401 120200 24985361 4500 4500 4500 4500 1
467 20250401 120100 24980861 4495 4495 4495 4495 0
468 20250401 120000 24980861 4495 4495 4495 4495 0
469 20250401 115900 24980861 4495 4495 4495 4495 3
470 20250401 115800 24967376 4495 4495 4495 4495 8
471 20250401 115700 24931416 4495 4495 4495 4495 8
472 20250401 115600 24895456 4495 4495 4500 4495 13
473 20250401 115500 24837016 4495 4495 4495 4495 8
474 20250401 115400 24801056 4495 4495 4500 4495 9
475 20250401 115300 24760596 4495 4495 4495 4495 8
476 20250401 115200 24724636 4495 4500 4500 4495 6
477 20250401 115100 24697661 4495 4495 4505 4495 8
478 20250401 115000 24661666 4495 4495 4495 4495 5
479 20250401 114900 24639191 4495 4495 4495 4495 4
480 20250401 114800 24621211 4495 4495 4500 4495 17
481 20250401 114700 24544736 4495 4500 4500 4495 3
482 20250401 114600 24531246 4495 4500 4500 4495 3
483 20250401 114500 24517751 4500 4500 4500 4500 0
484 20250401 114400 24517751 4500 4500 4500 4500 0
485 20250401 114300 24517751 4500 4505 4505 4500 46
486 20250401 114200 24310691 4505 4505 4505 4505 0
487 20250401 114100 24310691 4505 4505 4505 4505 0
488 20250401 114000 24310691 4505 4510 4510 4505 2
489 20250401 113900 24301676 4505 4505 4505 4505 10
490 20250401 113800 24256626 4505 4505 4505 4505 1
491 20250401 113700 24252121 4510 4510 4510 4510 1
492 20250401 113600 24247611 4510 4510 4510 4510 0
493 20250401 113500 24247611 4510 4510 4510 4510 1
494 20250401 113400 24243101 4510 4510 4510 4510 0
495 20250401 113300 24243101 4510 4510 4510 4510 0
496 20250401 113200 24243101 4510 4510 4510 4510 0
497 20250401 113100 24243101 4510 4510 4510 4510 0
498 20250401 113000 24243101 4510 4510 4510 4510 2
499 20250401 112900 24234081 4510 4510 4510 4510 0
500 20250401 112800 24234081 4510 4510 4510 4510 0
501 20250401 112700 24234081 4510 4507 4510 4507 2
502 20250401 112600 24225064 4510 4510 4510 4510 21
503 20250401 112500 24130354 4510 4510 4510 4510 1
504 20250401 112400 24125844 4510 4510 4510 4510 0
505 20250401 112300 24125844 4510 4510 4510 4510 0
506 20250401 112200 24125844 4510 4510 4510 4510 0
507 20250401 112100 24125844 4510 4510 4510 4510 0
508 20250401 112000 24125844 4510 4505 4510 4505 21
509 20250401 111900 24031234 4500 4500 4500 4500 0
510 20250401 111800 24031234 4500 4500 4500 4500 0
511 20250401 111700 24031234 4500 4500 4500 4500 33
512 20250401 111600 23882734 4500 4500 4500 4500 0
513 20250401 111500 23882734 4500 4500 4500 4500 0
514 20250401 111400 23882734 4500 4500 4500 4500 0
515 20250401 111300 23882734 4500 4500 4500 4500 12
516 20250401 111200 23828734 4500 4500 4500 4500 50
517 20250401 111100 23603734 4500 4500 4500 4500 0
518 20250401 111000 23603734 4500 4500 4500 4500 1
519 20250401 110900 23599234 4500 4500 4500 4500 0
520 20250401 110800 23599234 4500 4500 4500 4500 1
521 20250401 110700 23594734 4500 4500 4500 4500 3
522 20250401 110600 23581234 4500 4500 4500 4500 0
523 20250401 110500 23581234 4500 4500 4500 4500 1
524 20250401 110400 23576734 4500 4500 4500 4500 0
525 20250401 110300 23576734 4500 4500 4500 4500 1
526 20250401 110200 23572234 4500 4500 4500 4500 0
527 20250401 110100 23572234 4500 4500 4500 4500 1
528 20250401 110000 23567734 4500 4500 4500 4500 0
529 20250401 105900 23567734 4500 4500 4500 4500 4
530 20250401 105800 23549734 4500 4500 4500 4500 1
531 20250401 105700 23545234 4500 4500 4500 4500 0
532 20250401 105600 23545234 4500 4500 4500 4500 7
533 20250401 105500 23513734 4500 4500 4500 4500 2
534 20250401 105400 23504734 4500 4500 4500 4500 0
535 20250401 105300 23504734 4500 4500 4500 4500 1
536 20250401 105200 23500234 4500 4500 4500 4500 0
537 20250401 105100 23500234 4500 4500 4500 4500 1
538 20250401 105000 23495734 4500 4500 4500 4500 0
539 20250401 104900 23495734 4500 4500 4500 4500 0
540 20250401 104800 23495734 4500 4500 4500 4500 0
541 20250401 104700 23495734 4500 4500 4500 4500 0
542 20250401 104600 23495734 4500 4500 4500 4500 1
543 20250401 104500 23491234 4497 4497 4497 4497 1
544 20250401 104400 23486737 4500 4500 4500 4500 1
545 20250401 104300 23482237 4500 4500 4500 4500 0
546 20250401 104200 23482237 4500 4500 4500 4500 0
547 20250401 104100 23482237 4500 4500 4500 4500 1
548 20250401 104000 23477737 4500 4500 4500 4500 0
549 20250401 103900 23477737 4500 4500 4500 4500 0
550 20250401 103800 23477737 4500 4500 4500 4500 0
551 20250401 103700 23477737 4500 4500 4500 4500 0
552 20250401 103600 23477737 4500 4500 4500 4500 1
553 20250401 103500 23473237 4500 4500 4500 4500 0
554 20250401 103400 23473237 4500 4500 4500 4500 1
555 20250401 103300 23468737 4500 4500 4500 4500 0
556 20250401 103200 23468737 4500 4500 4500 4500 2
557 20250401 103100 23459737 4495 4495 4495 4495 0
558 20250401 103000 23459737 4495 4495 4495 4495 21
559 20250401 102900 23365342 4495 4495 4495 4495 0
560 20250401 102800 23365342 4495 4495 4495 4495 0
561 20250401 102700 23365342 4495 4495 4495 4495 1
562 20250401 102600 23360847 4495 4495 4495 4495 0
563 20250401 102500 23360847 4495 4495 4495 4495 0
564 20250401 102400 23360847 4495 4495 4495 4495 1
565 20250401 102300 23356352 4495 4495 4495 4495 0
566 20250401 102200 23356352 4495 4495 4495 4495 0
567 20250401 102100 23356352 4495 4495 4495 4495 0
568 20250401 102000 23356352 4495 4495 4495 4495 32
569 20250401 101900 23212512 4495 4495 4495 4495 0
570 20250401 101800 23212512 4495 4495 4495 4495 0
571 20250401 101700 23212512 4495 4495 4495 4495 1
572 20250401 101600 23208017 4495 4495 4495 4495 0
573 20250401 101500 23208017 4495 4495 4495 4495 11
574 20250401 101400 23158572 4495 4495 4495 4495 0
575 20250401 101300 23158572 4495 4495 4495 4495 0
576 20250401 101200 23158572 4495 4495 4495 4495 0
577 20250401 101100 23158572 4495 4495 4495 4495 1
578 20250401 101000 23154077 4495 4495 4495 4495 2
579 20250401 100900 23145087 4495 4495 4495 4495 1
580 20250401 100800 23140592 4495 4495 4495 4495 0
581 20250401 100700 23140592 4495 4495 4495 4495 1
582 20250401 100600 23136097 4495 4495 4495 4495 0
583 20250401 100500 23136097 4495 4495 4495 4495 1
584 20250401 100400 23131602 4495 4495 4495 4495 0
585 20250401 100300 23131602 4495 4495 4495 4495 22
586 20250401 100200 23032712 4495 4495 4495 4495 0
587 20250401 100100 23032712 4495 4495 4495 4495 0
588 20250401 100000 23032712 4495 4495 4495 4495 1
589 20250401 095900 23028217 4495 4495 4495 4495 0
590 20250401 095800 23028217 4495 4495 4495 4495 4
591 20250401 095700 23010237 4480 4480 4480 4480 0
592 20250401 095600 23010237 4480 4480 4480 4480 0
593 20250401 095500 23010237 4480 4480 4480 4480 0
594 20250401 095400 23010237 4480 4480 4480 4480 0
595 20250401 095300 23010237 4480 4480 4480 4480 0
596 20250401 095200 23010237 4480 4485 4500 4480 1870
597 20250401 095100 14604997 4490 4490 4490 4490 108
598 20250401 095000 14120077 4495 4495 4495 4495 2
599 20250401 094900 14111087 4495 4495 4495 4495 0
600 20250401 094800 14111087 4495 4495 4495 4495 1
601 20250401 094700 14106592 4490 4490 4490 4490 0
602 20250401 094600 14106592 4490 4490 4490 4490 0
603 20250401 094500 14106592 4490 4510 4510 4490 1226
604 20250401 094400 8588572 4515 4515 4515 4515 0
605 20250401 094300 8588572 4515 4515 4515 4515 1
606 20250401 094200 8584057 4515 4515 4515 4515 0
607 20250401 094100 8584057 4515 4515 4515 4515 3
608 20250401 094000 8570512 4515 4515 4515 4515 3
609 20250401 093900 8556967 4510 4520 4520 4510 14
610 20250401 093800 8493772 4520 4520 4520 4520 2
611 20250401 093700 8484732 4520 4520 4520 4520 1
612 20250401 093600 8480212 4515 4515 4515 4515 0
613 20250401 093500 8480212 4515 4515 4515 4515 0
614 20250401 093400 8480212 4515 4515 4515 4515 1
615 20250401 093300 8475697 4510 4510 4510 4510 0
616 20250401 093200 8475697 4510 4515 4515 4510 4
617 20250401 093100 8457647 4520 4520 4520 4520 0
618 20250401 093000 8457647 4520 4520 4520 4520 0
619 20250401 092900 8457647 4520 4520 4520 4520 14
620 20250401 092800 8394367 4515 4515 4515 4515 9
621 20250401 092700 8353732 4510 4510 4510 4510 0
622 20250401 092600 8353732 4510 4505 4510 4505 772
623 20250401 092500 4875847 4500 4500 4500 4500 0
624 20250401 092400 4875847 4500 4505 4505 4500 3
625 20250401 092300 4862340 4500 4500 4500 4500 0
626 20250401 092200 4862340 4500 4500 4500 4500 0
627 20250401 092100 4862340 4500 4500 4500 4500 0
628 20250401 092000 4862340 4500 4500 4500 4500 31
629 20250401 091900 4722840 4495 4500 4500 4495 82
630 20250401 091800 4354240 4515 4515 4515 4515 0
631 20250401 091700 4354240 4515 4515 4515 4515 0
632 20250401 091600 4354240 4515 4515 4515 4515 30
633 20250401 091500 4218790 4500 4505 4505 4500 234
634 20250401 091400 3164805 4505 4525 4525 4505 45
635 20250401 091300 2962000 4520 4520 4520 4520 0
636 20250401 091200 2962000 4520 4515 4520 4515 11
637 20250401 091100 2912290 4510 4510 4510 4510 0
638 20250401 091000 2912290 4510 4510 4510 4510 0
639 20250401 090900 2912290 4510 4510 4510 4510 0
640 20250401 090800 2912290 4510 4510 4510 4510 7
641 20250401 090700 2880720 4490 4490 4490 4490 0
642 20250401 090600 2880720 4490 4490 4490 4490 0
643 20250401 090500 2880720 4490 4490 4490 4490 0
644 20250401 090400 2880720 4490 4490 4490 4490 5
645 20250401 090300 2858270 4510 4510 4510 4510 0
646 20250401 090200 2858270 4510 4510 4510 4510 0
647 20250401 090100 2858270 4510 4510 4510 4510 1
648 20250401 090000 2853760 4480 4480 4480 4480 637

1
053210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,47522955,0,216467060025,0.00
20250327,0,47522955,0,214803756600,0.00
20250326,0,47522955,0,217179904350,0.00
20250325,0,47522955,0,213853297500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 47522955 0 216467060025 0.00
3 20250327 0 47522955 0 214803756600 0.00
4 20250326 0 47522955 0 217179904350 0.00
5 20250325 0 47522955 0 213853297500 0.00